5192 三ツ星ベルト(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 261 | 270 | 261 | 270 | 66,000 | 540 |
| 2000-12-28 | 274 | 276 | 274 | 276 | 56,000 | 552 |
| 2000-12-27 | 272 | 273 | 272 | 273 | 42,000 | 546 |
| 2000-12-26 | 269 | 270 | 269 | 270 | 27,000 | 540 |
| 2000-12-25 | 268 | 270 | 267 | 268 | 47,000 | 536 |
| 2000-12-22 | 269 | 270 | 266 | 267 | 53,000 | 534 |
| 2000-12-21 | 266 | 270 | 264 | 270 | 59,000 | 540 |
| 2000-12-20 | 268 | 269 | 264 | 264 | 84,000 | 528 |
| 2000-12-19 | 278 | 278 | 268 | 270 | 85,000 | 540 |
| 2000-12-18 | 270 | 272 | 268 | 268 | 32,000 | 536 |
| 2000-12-15 | 273 | 276 | 273 | 273 | 42,000 | 546 |
| 2000-12-14 | 275 | 276 | 273 | 273 | 35,000 | 546 |
| 2000-12-13 | 276 | 276 | 274 | 274 | 35,000 | 548 |
| 2000-12-12 | 275 | 276 | 273 | 273 | 121,000 | 546 |
| 2000-12-11 | 279 | 280 | 274 | 274 | 53,000 | 548 |
| 2000-12-08 | 270 | 275 | 270 | 270 | 128,000 | 540 |
| 2000-12-07 | 275 | 275 | 272 | 273 | 53,000 | 546 |
| 2000-12-06 | 277 | 277 | 270 | 270 | 47,000 | 540 |
| 2000-12-05 | 283 | 283 | 271 | 271 | 76,000 | 542 |
| 2000-12-04 | 288 | 288 | 273 | 279 | 109,000 | 558 |
| 2000-12-01 | 265 | 270 | 264 | 268 | 158,000 | 536 |
| 2000-11-30 | 260 | 267 | 257 | 267 | 89,000 | 534 |
| 2000-11-29 | 258 | 265 | 258 | 258 | 68,000 | 516 |
| 2000-11-28 | 259 | 260 | 258 | 258 | 29,000 | 516 |
| 2000-11-27 | 261 | 263 | 258 | 258 | 37,000 | 516 |
| 2000-11-24 | 264 | 264 | 261 | 261 | 46,000 | 522 |
| 2000-11-22 | 262 | 268 | 254 | 267 | 80,000 | 534 |
| 2000-11-21 | 257 | 262 | 253 | 262 | 52,000 | 524 |
| 2000-11-20 | 259 | 260 | 256 | 257 | 35,000 | 514 |
| 2000-11-17 | 258 | 260 | 258 | 259 | 36,000 | 518 |
| 2000-11-16 | 252 | 259 | 252 | 258 | 34,000 | 516 |
| 2000-11-15 | 263 | 263 | 255 | 255 | 38,000 | 510 |
| 2000-11-14 | 267 | 267 | 260 | 263 | 42,000 | 526 |
| 2000-11-13 | 261 | 262 | 252 | 252 | 33,000 | 504 |
| 2000-11-10 | 266 | 266 | 256 | 259 | 60,000 | 518 |
| 2000-11-09 | 258 | 266 | 257 | 266 | 54,000 | 532 |
| 2000-11-08 | 265 | 269 | 264 | 269 | 26,000 | 538 |
| 2000-11-07 | 261 | 266 | 261 | 266 | 18,000 | 532 |
| 2000-11-06 | 251 | 265 | 251 | 261 | 85,000 | 522 |
| 2000-11-02 | 255 | 260 | 255 | 256 | 35,000 | 512 |
| 2000-11-01 | 260 | 260 | 253 | 253 | 63,000 | 506 |
| 2000-10-31 | 259 | 259 | 255 | 258 | 57,000 | 516 |
| 2000-10-30 | 256 | 260 | 256 | 259 | 34,000 | 518 |
| 2000-10-27 | 254 | 261 | 253 | 255 | 58,000 | 510 |
| 2000-10-26 | 254 | 259 | 254 | 254 | 29,000 | 508 |
| 2000-10-25 | 254 | 254 | 253 | 254 | 18,000 | 508 |
| 2000-10-24 | 261 | 264 | 253 | 254 | 32,000 | 508 |
| 2000-10-23 | 260 | 264 | 259 | 260 | 28,000 | 520 |
| 2000-10-20 | 258 | 258 | 255 | 256 | 45,000 | 512 |
| 2000-10-19 | 259 | 259 | 250 | 253 | 46,000 | 506 |
| 2000-10-18 | 264 | 266 | 258 | 259 | 32,000 | 518 |
| 2000-10-17 | 265 | 265 | 263 | 264 | 42,000 | 528 |
| 2000-10-16 | 261 | 265 | 261 | 264 | 32,000 | 528 |
| 2000-10-13 | 259 | 259 | 258 | 258 | 44,000 | 516 |
| 2000-10-12 | 266 | 266 | 261 | 261 | 43,000 | 522 |
| 2000-10-11 | 268 | 268 | 262 | 266 | 45,000 | 532 |
| 2000-10-10 | 277 | 277 | 267 | 268 | 79,000 | 536 |
| 2000-10-06 | 267 | 267 | 261 | 264 | 49,000 | 528 |
| 2000-10-05 | 267 | 268 | 262 | 267 | 50,000 | 534 |
| 2000-10-04 | 265 | 265 | 259 | 262 | 128,000 | 524 |
| 2000-10-03 | 271 | 273 | 268 | 268 | 32,000 | 536 |
| 2000-10-02 | 283 | 283 | 268 | 268 | 45,000 | 536 |
| 2000-09-29 | 277 | 280 | 267 | 279 | 80,000 | 558 |
| 2000-09-28 | 266 | 267 | 266 | 267 | 18,000 | 534 |
| 2000-09-27 | 271 | 271 | 265 | 265 | 12,000 | 530 |
| 2000-09-26 | 273 | 274 | 271 | 273 | 16,000 | 546 |
| 2000-09-25 | 273 | 283 | 273 | 283 | 19,000 | 566 |
| 2000-09-22 | 261 | 273 | 261 | 273 | 31,000 | 546 |
| 2000-09-21 | 275 | 286 | 261 | 286 | 43,000 | 572 |
| 2000-09-20 | 272 | 275 | 272 | 274 | 55,000 | 548 |
| 2000-09-19 | 268 | 272 | 261 | 272 | 49,000 | 544 |
| 2000-09-18 | 266 | 268 | 266 | 268 | 20,000 | 536 |
| 2000-09-14 | 269 | 269 | 261 | 261 | 12,000 | 522 |
| 2000-09-13 | 265 | 272 | 265 | 270 | 15,000 | 540 |
| 2000-09-12 | 271 | 272 | 264 | 265 | 53,000 | 530 |
| 2000-09-11 | 273 | 273 | 256 | 256 | 32,000 | 512 |
| 2000-09-08 | 269 | 269 | 260 | 268 | 55,000 | 536 |
| 2000-09-07 | 262 | 263 | 259 | 259 | 38,000 | 518 |
| 2000-09-06 | 259 | 262 | 258 | 262 | 24,000 | 524 |
| 2000-09-05 | 258 | 264 | 258 | 258 | 20,000 | 516 |
| 2000-09-04 | 263 | 263 | 257 | 260 | 41,000 | 520 |
| 2000-09-01 | 274 | 274 | 263 | 263 | 64,000 | 526 |
| 2000-08-31 | 265 | 268 | 262 | 265 | 84,000 | 530 |
| 2000-08-30 | 274 | 274 | 272 | 273 | 34,000 | 546 |
| 2000-08-29 | 278 | 278 | 266 | 269 | 38,000 | 538 |
| 2000-08-28 | 273 | 280 | 273 | 278 | 30,000 | 556 |
| 2000-08-25 | 279 | 279 | 270 | 278 | 74,000 | 556 |
| 2000-08-24 | 279 | 279 | 270 | 277 | 59,000 | 554 |
| 2000-08-23 | 280 | 280 | 277 | 279 | 38,000 | 558 |
| 2000-08-22 | 279 | 280 | 278 | 280 | 24,000 | 560 |
| 2000-08-21 | 279 | 279 | 277 | 279 | 13,000 | 558 |
| 2000-08-18 | 278 | 279 | 276 | 279 | 23,000 | 558 |
| 2000-08-17 | 282 | 283 | 273 | 273 | 29,000 | 546 |
| 2000-08-16 | 284 | 284 | 273 | 278 | 61,000 | 556 |
| 2000-08-15 | 290 | 290 | 284 | 284 | 25,000 | 568 |
| 2000-08-14 | 285 | 287 | 284 | 286 | 26,000 | 572 |
| 2000-08-11 | 280 | 283 | 280 | 283 | 30,000 | 566 |
| 2000-08-10 | 280 | 281 | 279 | 279 | 41,000 | 558 |
| 2000-08-09 | 275 | 279 | 275 | 279 | 25,000 | 558 |
| 2000-08-08 | 279 | 280 | 275 | 275 | 30,000 | 550 |
| 2000-08-07 | 280 | 280 | 275 | 279 | 32,000 | 558 |
| 2000-08-04 | 274 | 279 | 274 | 275 | 31,000 | 550 |
| 2000-08-03 | 279 | 279 | 274 | 274 | 25,000 | 548 |
| 2000-08-02 | 280 | 281 | 279 | 279 | 25,000 | 558 |
| 2000-08-01 | 279 | 285 | 279 | 281 | 81,000 | 562 |
| 2000-07-31 | 271 | 272 | 269 | 270 | 50,000 | 540 |
| 2000-07-28 | 275 | 279 | 272 | 276 | 56,000 | 552 |
| 2000-07-27 | 280 | 280 | 272 | 275 | 36,000 | 550 |
| 2000-07-26 | 285 | 286 | 280 | 280 | 27,000 | 560 |
| 2000-07-25 | 282 | 285 | 276 | 276 | 40,000 | 552 |
| 2000-07-24 | 296 | 296 | 282 | 282 | 65,000 | 564 |
| 2000-07-21 | 301 | 302 | 296 | 296 | 31,000 | 592 |
| 2000-07-19 | 292 | 297 | 292 | 296 | 51,000 | 592 |
| 2000-07-18 | 303 | 305 | 292 | 292 | 55,000 | 584 |
| 2000-07-17 | 300 | 310 | 300 | 303 | 52,000 | 606 |
| 2000-07-14 | 295 | 300 | 292 | 300 | 43,000 | 600 |
| 2000-07-13 | 310 | 310 | 296 | 296 | 102,000 | 592 |
| 2000-07-12 | 310 | 310 | 305 | 305 | 74,000 | 610 |
| 2000-07-11 | 310 | 310 | 307 | 308 | 85,000 | 616 |
| 2000-07-10 | 309 | 309 | 305 | 308 | 66,000 | 616 |
| 2000-07-07 | 307 | 307 | 301 | 303 | 80,000 | 606 |
| 2000-07-06 | 298 | 303 | 293 | 303 | 62,000 | 606 |
| 2000-07-05 | 303 | 305 | 298 | 298 | 91,000 | 596 |
| 2000-07-04 | 311 | 311 | 300 | 300 | 136,000 | 600 |
| 2000-07-03 | 285 | 312 | 285 | 307 | 338,000 | 614 |
| 2000-06-30 | 280 | 282 | 278 | 282 | 100,000 | 564 |
| 2000-06-29 | 275 | 279 | 275 | 279 | 94,000 | 558 |
| 2000-06-28 | 279 | 279 | 270 | 271 | 59,000 | 542 |
| 2000-06-27 | 274 | 278 | 270 | 270 | 58,000 | 540 |
| 2000-06-26 | 275 | 275 | 273 | 273 | 26,000 | 546 |
| 2000-06-23 | 275 | 275 | 270 | 270 | 45,000 | 540 |
| 2000-06-22 | 279 | 282 | 274 | 276 | 52,000 | 552 |
| 2000-06-21 | 270 | 277 | 268 | 274 | 44,000 | 548 |
| 2000-06-20 | 270 | 274 | 270 | 270 | 54,000 | 540 |
| 2000-06-19 | 273 | 273 | 270 | 273 | 35,000 | 546 |
| 2000-06-16 | 272 | 274 | 271 | 273 | 10,000 | 546 |
| 2000-06-15 | 275 | 284 | 272 | 272 | 52,000 | 544 |
| 2000-06-14 | 280 | 282 | 275 | 275 | 88,000 | 550 |
| 2000-06-13 | 280 | 280 | 277 | 278 | 94,000 | 556 |
| 2000-06-12 | 273 | 275 | 272 | 272 | 61,000 | 544 |
| 2000-06-09 | 268 | 270 | 265 | 268 | 91,000 | 536 |
| 2000-06-08 | 265 | 270 | 265 | 270 | 48,000 | 540 |
| 2000-06-07 | 267 | 268 | 262 | 265 | 62,000 | 530 |
| 2000-06-06 | 270 | 275 | 268 | 268 | 34,000 | 536 |
| 2000-06-05 | 269 | 274 | 269 | 271 | 26,000 | 542 |
| 2000-06-02 | 272 | 275 | 268 | 268 | 37,000 | 536 |
| 2000-06-01 | 277 | 277 | 268 | 268 | 65,000 | 536 |
| 2000-05-31 | 277 | 277 | 269 | 273 | 31,000 | 546 |
| 2000-05-30 | 277 | 278 | 272 | 277 | 31,000 | 554 |
| 2000-05-29 | 273 | 277 | 269 | 277 | 23,000 | 554 |
| 2000-05-26 | 268 | 274 | 266 | 268 | 16,000 | 536 |
| 2000-05-25 | 275 | 275 | 267 | 267 | 30,000 | 534 |
| 2000-05-24 | 273 | 273 | 267 | 270 | 38,000 | 540 |
| 2000-05-23 | 271 | 274 | 270 | 273 | 42,000 | 546 |
| 2000-05-22 | 272 | 272 | 271 | 271 | 18,000 | 542 |
| 2000-05-19 | 276 | 276 | 271 | 275 | 24,000 | 550 |
| 2000-05-18 | 283 | 283 | 272 | 279 | 41,000 | 558 |
| 2000-05-17 | 290 | 290 | 282 | 284 | 42,000 | 568 |
| 2000-05-16 | 281 | 288 | 281 | 287 | 94,000 | 574 |
| 2000-05-15 | 280 | 284 | 278 | 281 | 50,000 | 562 |
| 2000-05-12 | 279 | 280 | 275 | 280 | 34,000 | 560 |
| 2000-05-11 | 279 | 279 | 271 | 271 | 46,000 | 542 |
| 2000-05-10 | 279 | 279 | 270 | 279 | 84,000 | 558 |
| 2000-05-09 | 279 | 279 | 271 | 277 | 37,000 | 554 |
| 2000-05-08 | 280 | 280 | 275 | 280 | 17,000 | 560 |
| 2000-05-02 | 278 | 280 | 274 | 280 | 52,000 | 560 |
| 2000-05-01 | 279 | 279 | 267 | 278 | 72,000 | 556 |
| 2000-04-28 | 260 | 266 | 258 | 259 | 53,000 | 518 |
| 2000-04-27 | 266 | 266 | 258 | 258 | 63,000 | 516 |
| 2000-04-26 | 266 | 273 | 262 | 264 | 46,000 | 528 |
| 2000-04-25 | 266 | 266 | 265 | 266 | 43,000 | 532 |
| 2000-04-24 | 261 | 271 | 261 | 265 | 33,000 | 530 |
| 2000-04-21 | 276 | 276 | 274 | 274 | 31,000 | 548 |
| 2000-04-20 | 279 | 280 | 276 | 276 | 38,000 | 552 |
| 2000-04-19 | 275 | 279 | 275 | 279 | 36,000 | 558 |
| 2000-04-18 | 273 | 275 | 265 | 272 | 39,000 | 544 |
| 2000-04-17 | 258 | 273 | 258 | 273 | 72,000 | 546 |
| 2000-04-14 | 283 | 283 | 278 | 283 | 40,000 | 566 |
| 2000-04-13 | 286 | 286 | 279 | 283 | 52,000 | 566 |
| 2000-04-12 | 285 | 288 | 276 | 278 | 59,000 | 556 |
| 2000-04-11 | 290 | 290 | 285 | 285 | 65,000 | 570 |
| 2000-04-10 | 290 | 293 | 288 | 288 | 59,000 | 576 |
| 2000-04-07 | 292 | 295 | 285 | 286 | 69,000 | 572 |
| 2000-04-06 | 290 | 299 | 285 | 290 | 113,000 | 580 |
| 2000-04-05 | 283 | 289 | 281 | 287 | 64,000 | 574 |
| 2000-04-04 | 280 | 285 | 277 | 281 | 90,000 | 562 |
| 2000-04-03 | 279 | 281 | 275 | 276 | 96,000 | 552 |
| 2000-03-31 | 273 | 276 | 267 | 275 | 27,000 | 550 |
| 2000-03-30 | 276 | 278 | 272 | 272 | 65,000 | 544 |
| 2000-03-29 | 272 | 278 | 271 | 271 | 46,000 | 542 |
| 2000-03-28 | 275 | 277 | 265 | 265 | 58,000 | 530 |
| 2000-03-27 | 264 | 275 | 264 | 270 | 61,000 | 540 |
| 2000-03-24 | 267 | 269 | 261 | 264 | 46,000 | 528 |
| 2000-03-23 | 264 | 267 | 260 | 264 | 104,000 | 528 |
| 2000-03-22 | 252 | 261 | 252 | 260 | 75,000 | 520 |
| 2000-03-21 | 254 | 259 | 249 | 252 | 102,000 | 504 |
| 2000-03-17 | 256 | 256 | 245 | 252 | 61,000 | 504 |
| 2000-03-16 | 253 | 256 | 241 | 256 | 75,000 | 512 |
| 2000-03-15 | 255 | 256 | 249 | 253 | 50,000 | 506 |
| 2000-03-14 | 264 | 267 | 250 | 255 | 104,000 | 510 |
| 2000-03-13 | 265 | 267 | 255 | 255 | 67,000 | 510 |
| 2000-03-10 | 270 | 274 | 250 | 250 | 181,000 | 500 |
| 2000-03-09 | 248 | 254 | 241 | 241 | 60,000 | 482 |
| 2000-03-08 | 250 | 250 | 247 | 248 | 20,000 | 496 |
| 2000-03-07 | 249 | 251 | 247 | 250 | 44,000 | 500 |
| 2000-03-06 | 248 | 250 | 244 | 247 | 62,000 | 494 |
| 2000-03-03 | 242 | 249 | 242 | 243 | 45,000 | 486 |
| 2000-03-02 | 242 | 253 | 242 | 242 | 41,000 | 484 |
| 2000-03-01 | 252 | 254 | 241 | 241 | 68,000 | 482 |
| 2000-02-29 | 238 | 250 | 238 | 246 | 53,000 | 492 |
| 2000-02-28 | 236 | 240 | 236 | 237 | 59,000 | 474 |
| 2000-02-25 | 240 | 240 | 235 | 236 | 99,000 | 472 |
| 2000-02-24 | 241 | 241 | 232 | 232 | 54,000 | 464 |
| 2000-02-23 | 241 | 242 | 239 | 241 | 26,000 | 482 |
| 2000-02-22 | 240 | 242 | 240 | 241 | 32,000 | 482 |
| 2000-02-21 | 235 | 245 | 235 | 240 | 54,000 | 480 |
| 2000-02-18 | 242 | 242 | 236 | 236 | 91,000 | 472 |
| 2000-02-17 | 247 | 248 | 243 | 243 | 41,000 | 486 |
| 2000-02-16 | 247 | 248 | 245 | 247 | 37,000 | 494 |
| 2000-02-15 | 250 | 256 | 246 | 246 | 42,000 | 492 |
| 2000-02-14 | 251 | 251 | 243 | 243 | 56,000 | 486 |
| 2000-02-10 | 247 | 259 | 245 | 246 | 101,000 | 492 |
| 2000-02-09 | 255 | 263 | 246 | 247 | 62,000 | 494 |
| 2000-02-08 | 260 | 260 | 250 | 250 | 32,000 | 500 |
| 2000-02-07 | 250 | 263 | 250 | 260 | 65,000 | 520 |
| 2000-02-04 | 265 | 266 | 241 | 243 | 233,000 | 486 |
| 2000-02-03 | 265 | 266 | 265 | 265 | 26,000 | 530 |
| 2000-02-02 | 260 | 269 | 260 | 264 | 42,000 | 528 |
| 2000-02-01 | 266 | 266 | 258 | 258 | 47,000 | 516 |
| 2000-01-31 | 258 | 261 | 258 | 261 | 19,000 | 522 |
| 2000-01-28 | 256 | 258 | 256 | 258 | 28,000 | 516 |
| 2000-01-27 | 265 | 270 | 255 | 255 | 50,000 | 510 |
| 2000-01-26 | 259 | 265 | 259 | 265 | 33,000 | 530 |
| 2000-01-25 | 260 | 260 | 252 | 259 | 39,000 | 518 |
| 2000-01-24 | 267 | 267 | 262 | 262 | 37,000 | 524 |
| 2000-01-21 | 272 | 273 | 270 | 270 | 52,000 | 540 |
| 2000-01-20 | 266 | 270 | 266 | 269 | 42,000 | 538 |
| 2000-01-19 | 265 | 265 | 260 | 263 | 60,000 | 526 |
| 2000-01-18 | 264 | 269 | 264 | 265 | 46,000 | 530 |
| 2000-01-17 | 259 | 264 | 250 | 256 | 161,000 | 512 |
| 2000-01-14 | 261 | 262 | 255 | 255 | 27,000 | 510 |
| 2000-01-13 | 254 | 260 | 250 | 258 | 64,000 | 516 |
| 2000-01-12 | 269 | 272 | 250 | 251 | 141,000 | 502 |
| 2000-01-11 | 265 | 269 | 262 | 267 | 60,000 | 534 |
| 2000-01-07 | 263 | 263 | 257 | 262 | 68,000 | 524 |
| 2000-01-06 | 248 | 248 | 248 | 248 | 34,000 | 496 |
| 2000-01-05 | 240 | 255 | 240 | 243 | 74,000 | 486 |
| 2000-01-04 | 249 | 250 | 249 | 249 | 18,000 | 498 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株