5192 三ツ星ベルト(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 283 | 291 | 282 | 291 | 32,000 | 582 |
| 2001-12-27 | 271 | 271 | 262 | 268 | 39,000 | 536 |
| 2001-12-26 | 280 | 280 | 271 | 271 | 19,000 | 542 |
| 2001-12-25 | 280 | 282 | 270 | 270 | 31,000 | 540 |
| 2001-12-21 | 292 | 293 | 270 | 282 | 93,000 | 564 |
| 2001-12-20 | 281 | 290 | 281 | 290 | 42,000 | 580 |
| 2001-12-19 | 285 | 285 | 281 | 281 | 49,000 | 562 |
| 2001-12-18 | 287 | 289 | 285 | 287 | 79,000 | 574 |
| 2001-12-17 | 281 | 294 | 277 | 277 | 47,000 | 554 |
| 2001-12-14 | 282 | 285 | 281 | 281 | 124,000 | 562 |
| 2001-12-13 | 294 | 296 | 294 | 296 | 29,000 | 592 |
| 2001-12-12 | 296 | 297 | 292 | 294 | 50,000 | 588 |
| 2001-12-11 | 297 | 297 | 295 | 297 | 86,000 | 594 |
| 2001-12-10 | 297 | 297 | 294 | 297 | 78,000 | 594 |
| 2001-12-07 | 298 | 298 | 294 | 294 | 83,000 | 588 |
| 2001-12-06 | 285 | 295 | 285 | 294 | 42,000 | 588 |
| 2001-12-05 | 281 | 286 | 281 | 285 | 32,000 | 570 |
| 2001-12-04 | 276 | 282 | 276 | 281 | 37,000 | 562 |
| 2001-12-03 | 296 | 297 | 281 | 283 | 58,000 | 566 |
| 2001-11-30 | 293 | 295 | 290 | 295 | 45,000 | 590 |
| 2001-11-29 | 289 | 294 | 289 | 293 | 32,000 | 586 |
| 2001-11-28 | 298 | 298 | 285 | 289 | 43,000 | 578 |
| 2001-11-27 | 298 | 299 | 290 | 298 | 37,000 | 596 |
| 2001-11-26 | 294 | 300 | 294 | 300 | 65,000 | 600 |
| 2001-11-22 | 287 | 289 | 278 | 289 | 52,000 | 578 |
| 2001-11-21 | 284 | 290 | 284 | 286 | 26,000 | 572 |
| 2001-11-20 | 293 | 293 | 282 | 282 | 26,000 | 564 |
| 2001-11-19 | 295 | 295 | 292 | 292 | 17,000 | 584 |
| 2001-11-16 | 297 | 299 | 293 | 295 | 42,000 | 590 |
| 2001-11-15 | 298 | 298 | 292 | 297 | 33,000 | 594 |
| 2001-11-14 | 293 | 300 | 292 | 299 | 77,000 | 598 |
| 2001-11-13 | 292 | 292 | 289 | 292 | 46,000 | 584 |
| 2001-11-12 | 290 | 293 | 285 | 290 | 66,000 | 580 |
| 2001-11-09 | 294 | 294 | 290 | 294 | 70,000 | 588 |
| 2001-11-08 | 293 | 295 | 293 | 294 | 56,000 | 588 |
| 2001-11-07 | 292 | 293 | 288 | 293 | 88,000 | 586 |
| 2001-11-06 | 286 | 293 | 286 | 292 | 40,000 | 584 |
| 2001-11-05 | 291 | 295 | 281 | 281 | 77,000 | 562 |
| 2001-11-02 | 290 | 294 | 288 | 291 | 54,000 | 582 |
| 2001-11-01 | 294 | 294 | 283 | 289 | 85,000 | 578 |
| 2001-10-31 | 283 | 285 | 282 | 285 | 48,000 | 570 |
| 2001-10-30 | 283 | 289 | 283 | 287 | 29,000 | 574 |
| 2001-10-29 | 287 | 288 | 285 | 287 | 28,000 | 574 |
| 2001-10-26 | 295 | 295 | 289 | 293 | 29,000 | 586 |
| 2001-10-25 | 285 | 295 | 285 | 295 | 61,000 | 590 |
| 2001-10-24 | 290 | 294 | 285 | 293 | 48,000 | 586 |
| 2001-10-23 | 277 | 290 | 277 | 290 | 32,000 | 580 |
| 2001-10-22 | 274 | 275 | 272 | 275 | 18,000 | 550 |
| 2001-10-19 | 273 | 277 | 273 | 274 | 28,000 | 548 |
| 2001-10-18 | 281 | 281 | 273 | 273 | 21,000 | 546 |
| 2001-10-17 | 286 | 286 | 279 | 282 | 34,000 | 564 |
| 2001-10-16 | 287 | 287 | 274 | 278 | 29,000 | 556 |
| 2001-10-15 | 286 | 288 | 286 | 288 | 26,000 | 576 |
| 2001-10-12 | 285 | 290 | 285 | 286 | 61,000 | 572 |
| 2001-10-11 | 287 | 287 | 285 | 285 | 33,000 | 570 |
| 2001-10-10 | 294 | 294 | 284 | 284 | 51,000 | 568 |
| 2001-10-09 | 278 | 280 | 275 | 280 | 28,000 | 560 |
| 2001-10-05 | 278 | 283 | 277 | 283 | 42,000 | 566 |
| 2001-10-04 | 286 | 288 | 286 | 288 | 27,000 | 576 |
| 2001-10-03 | 288 | 290 | 285 | 287 | 60,000 | 574 |
| 2001-10-02 | 280 | 288 | 279 | 288 | 35,000 | 576 |
| 2001-10-01 | 279 | 284 | 276 | 283 | 70,000 | 566 |
| 2001-09-28 | 258 | 270 | 258 | 269 | 32,000 | 538 |
| 2001-09-27 | 252 | 258 | 252 | 258 | 10,000 | 516 |
| 2001-09-26 | 261 | 262 | 249 | 262 | 23,000 | 524 |
| 2001-09-25 | 258 | 262 | 250 | 262 | 25,000 | 524 |
| 2001-09-21 | 243 | 250 | 243 | 249 | 46,000 | 498 |
| 2001-09-20 | 254 | 254 | 248 | 248 | 55,000 | 496 |
| 2001-09-19 | 252 | 258 | 248 | 249 | 54,000 | 498 |
| 2001-09-18 | 245 | 257 | 245 | 252 | 43,000 | 504 |
| 2001-09-17 | 258 | 259 | 240 | 245 | 64,000 | 490 |
| 2001-09-14 | 266 | 267 | 258 | 258 | 74,000 | 516 |
| 2001-09-13 | 251 | 251 | 240 | 251 | 68,000 | 502 |
| 2001-09-12 | 250 | 254 | 250 | 250 | 59,000 | 500 |
| 2001-09-11 | 268 | 268 | 265 | 265 | 43,000 | 530 |
| 2001-09-10 | 269 | 269 | 260 | 261 | 40,000 | 522 |
| 2001-09-07 | 264 | 264 | 261 | 263 | 40,000 | 526 |
| 2001-09-06 | 265 | 266 | 263 | 264 | 40,000 | 528 |
| 2001-09-05 | 276 | 276 | 265 | 265 | 47,000 | 530 |
| 2001-09-04 | 275 | 275 | 261 | 261 | 83,000 | 522 |
| 2001-09-03 | 290 | 290 | 275 | 275 | 44,000 | 550 |
| 2001-08-31 | 290 | 290 | 287 | 290 | 35,000 | 580 |
| 2001-08-30 | 294 | 294 | 290 | 290 | 27,000 | 580 |
| 2001-08-29 | 294 | 300 | 294 | 295 | 46,000 | 590 |
| 2001-08-28 | 298 | 298 | 292 | 292 | 23,000 | 584 |
| 2001-08-27 | 296 | 296 | 294 | 296 | 8,000 | 592 |
| 2001-08-24 | 290 | 291 | 290 | 291 | 26,000 | 582 |
| 2001-08-23 | 290 | 291 | 287 | 290 | 32,000 | 580 |
| 2001-08-22 | 289 | 289 | 286 | 286 | 23,000 | 572 |
| 2001-08-21 | 285 | 291 | 285 | 289 | 98,000 | 578 |
| 2001-08-20 | 290 | 290 | 286 | 286 | 35,000 | 572 |
| 2001-08-17 | 290 | 290 | 285 | 285 | 40,000 | 570 |
| 2001-08-16 | 295 | 297 | 291 | 292 | 33,000 | 584 |
| 2001-08-15 | 295 | 299 | 290 | 295 | 54,000 | 590 |
| 2001-08-14 | 297 | 299 | 294 | 299 | 36,000 | 598 |
| 2001-08-13 | 300 | 300 | 293 | 293 | 32,000 | 586 |
| 2001-08-10 | 300 | 300 | 292 | 292 | 58,000 | 584 |
| 2001-08-09 | 302 | 302 | 298 | 298 | 31,000 | 596 |
| 2001-08-08 | 305 | 305 | 301 | 301 | 29,000 | 602 |
| 2001-08-07 | 302 | 310 | 301 | 305 | 92,000 | 610 |
| 2001-08-06 | 300 | 302 | 300 | 301 | 23,000 | 602 |
| 2001-08-03 | 305 | 305 | 298 | 300 | 41,000 | 600 |
| 2001-08-02 | 305 | 307 | 304 | 306 | 83,000 | 612 |
| 2001-08-01 | 305 | 306 | 304 | 305 | 67,000 | 610 |
| 2001-07-31 | 303 | 304 | 300 | 304 | 43,000 | 608 |
| 2001-07-30 | 305 | 305 | 300 | 304 | 60,000 | 608 |
| 2001-07-27 | 303 | 303 | 300 | 300 | 30,000 | 600 |
| 2001-07-26 | 298 | 300 | 298 | 300 | 37,000 | 600 |
| 2001-07-25 | 300 | 300 | 298 | 298 | 44,000 | 596 |
| 2001-07-24 | 300 | 302 | 297 | 300 | 98,000 | 600 |
| 2001-07-23 | 305 | 305 | 302 | 305 | 95,000 | 610 |
| 2001-07-19 | 309 | 309 | 298 | 307 | 87,000 | 614 |
| 2001-07-18 | 314 | 314 | 307 | 307 | 83,000 | 614 |
| 2001-07-17 | 315 | 315 | 312 | 313 | 90,000 | 626 |
| 2001-07-16 | 314 | 317 | 312 | 315 | 98,000 | 630 |
| 2001-07-13 | 314 | 315 | 311 | 312 | 95,000 | 624 |
| 2001-07-12 | 313 | 313 | 310 | 313 | 131,000 | 626 |
| 2001-07-11 | 315 | 315 | 305 | 305 | 159,000 | 610 |
| 2001-07-10 | 308 | 315 | 302 | 315 | 234,000 | 630 |
| 2001-07-09 | 306 | 306 | 296 | 301 | 120,000 | 602 |
| 2001-07-06 | 298 | 306 | 286 | 301 | 309,000 | 602 |
| 2001-07-05 | 289 | 290 | 283 | 283 | 85,000 | 566 |
| 2001-07-04 | 294 | 295 | 291 | 295 | 61,000 | 590 |
| 2001-07-03 | 290 | 290 | 287 | 290 | 26,000 | 580 |
| 2001-07-02 | 294 | 294 | 285 | 287 | 93,000 | 574 |
| 2001-06-29 | 290 | 290 | 283 | 287 | 94,000 | 574 |
| 2001-06-28 | 295 | 295 | 288 | 290 | 22,000 | 580 |
| 2001-06-27 | 300 | 300 | 290 | 293 | 25,000 | 586 |
| 2001-06-26 | 299 | 300 | 298 | 300 | 42,000 | 600 |
| 2001-06-25 | 294 | 298 | 292 | 295 | 32,000 | 590 |
| 2001-06-22 | 289 | 289 | 282 | 289 | 28,000 | 578 |
| 2001-06-21 | 279 | 280 | 278 | 280 | 24,000 | 560 |
| 2001-06-20 | 279 | 279 | 278 | 278 | 15,000 | 556 |
| 2001-06-19 | 280 | 284 | 278 | 280 | 27,000 | 560 |
| 2001-06-18 | 280 | 280 | 275 | 278 | 26,000 | 556 |
| 2001-06-15 | 284 | 284 | 278 | 280 | 47,000 | 560 |
| 2001-06-14 | 290 | 290 | 285 | 287 | 16,000 | 574 |
| 2001-06-13 | 292 | 292 | 288 | 288 | 23,000 | 576 |
| 2001-06-12 | 297 | 297 | 290 | 290 | 38,000 | 580 |
| 2001-06-11 | 297 | 297 | 294 | 295 | 22,000 | 590 |
| 2001-06-08 | 298 | 298 | 290 | 290 | 139,000 | 580 |
| 2001-06-07 | 288 | 289 | 285 | 285 | 30,000 | 570 |
| 2001-06-06 | 293 | 293 | 288 | 288 | 21,000 | 576 |
| 2001-06-05 | 295 | 295 | 288 | 289 | 31,000 | 578 |
| 2001-06-04 | 293 | 293 | 293 | 293 | 14,000 | 586 |
| 2001-06-01 | 300 | 300 | 295 | 298 | 37,000 | 596 |
| 2001-05-31 | 291 | 294 | 290 | 293 | 27,000 | 586 |
| 2001-05-30 | 295 | 295 | 290 | 291 | 29,000 | 582 |
| 2001-05-29 | 295 | 295 | 291 | 295 | 41,000 | 590 |
| 2001-05-28 | 299 | 299 | 289 | 293 | 148,000 | 586 |
| 2001-05-25 | 312 | 314 | 303 | 303 | 77,000 | 606 |
| 2001-05-24 | 310 | 313 | 309 | 310 | 26,000 | 620 |
| 2001-05-23 | 309 | 313 | 306 | 309 | 29,000 | 618 |
| 2001-05-22 | 315 | 315 | 303 | 303 | 52,000 | 606 |
| 2001-05-21 | 308 | 308 | 300 | 300 | 67,000 | 600 |
| 2001-05-18 | 309 | 309 | 300 | 305 | 25,000 | 610 |
| 2001-05-17 | 305 | 309 | 301 | 309 | 61,000 | 618 |
| 2001-05-16 | 311 | 311 | 300 | 300 | 67,000 | 600 |
| 2001-05-15 | 309 | 309 | 306 | 306 | 48,000 | 612 |
| 2001-05-14 | 318 | 318 | 312 | 313 | 78,000 | 626 |
| 2001-05-11 | 318 | 320 | 317 | 317 | 74,000 | 634 |
| 2001-05-10 | 317 | 319 | 317 | 317 | 42,000 | 634 |
| 2001-05-09 | 318 | 318 | 314 | 317 | 68,000 | 634 |
| 2001-05-08 | 326 | 326 | 315 | 320 | 67,000 | 640 |
| 2001-05-07 | 326 | 329 | 325 | 329 | 46,000 | 658 |
| 2001-05-02 | 334 | 334 | 326 | 326 | 112,000 | 652 |
| 2001-05-01 | 326 | 335 | 326 | 334 | 161,000 | 668 |
| 2001-04-27 | 321 | 327 | 321 | 323 | 138,000 | 646 |
| 2001-04-26 | 320 | 325 | 319 | 321 | 238,000 | 642 |
| 2001-04-25 | 317 | 319 | 314 | 319 | 95,000 | 638 |
| 2001-04-24 | 310 | 317 | 302 | 317 | 147,000 | 634 |
| 2001-04-23 | 314 | 316 | 310 | 310 | 80,000 | 620 |
| 2001-04-20 | 316 | 316 | 312 | 315 | 48,000 | 630 |
| 2001-04-19 | 315 | 317 | 313 | 316 | 102,000 | 632 |
| 2001-04-18 | 313 | 315 | 312 | 314 | 53,000 | 628 |
| 2001-04-17 | 314 | 314 | 308 | 313 | 49,000 | 626 |
| 2001-04-16 | 313 | 315 | 310 | 314 | 67,000 | 628 |
| 2001-04-13 | 311 | 319 | 308 | 308 | 163,000 | 616 |
| 2001-04-12 | 303 | 307 | 303 | 306 | 121,000 | 612 |
| 2001-04-11 | 303 | 304 | 299 | 301 | 72,000 | 602 |
| 2001-04-10 | 305 | 305 | 299 | 299 | 62,000 | 598 |
| 2001-04-09 | 302 | 305 | 300 | 305 | 67,000 | 610 |
| 2001-04-06 | 305 | 308 | 301 | 302 | 117,000 | 604 |
| 2001-04-05 | 295 | 309 | 295 | 298 | 275,000 | 596 |
| 2001-04-04 | 289 | 294 | 287 | 290 | 80,000 | 580 |
| 2001-04-03 | 287 | 294 | 287 | 294 | 31,000 | 588 |
| 2001-04-02 | 293 | 293 | 280 | 280 | 91,000 | 560 |
| 2001-03-30 | 290 | 290 | 281 | 281 | 33,000 | 562 |
| 2001-03-29 | 289 | 290 | 281 | 285 | 54,000 | 570 |
| 2001-03-28 | 292 | 294 | 288 | 291 | 67,000 | 582 |
| 2001-03-27 | 287 | 297 | 287 | 292 | 53,000 | 584 |
| 2001-03-26 | 283 | 300 | 280 | 300 | 172,000 | 600 |
| 2001-03-23 | 277 | 280 | 277 | 280 | 25,000 | 560 |
| 2001-03-22 | 276 | 284 | 276 | 276 | 70,000 | 552 |
| 2001-03-21 | 274 | 288 | 270 | 288 | 68,000 | 576 |
| 2001-03-19 | 271 | 274 | 267 | 269 | 54,000 | 538 |
| 2001-03-16 | 276 | 278 | 267 | 267 | 37,000 | 534 |
| 2001-03-15 | 266 | 277 | 266 | 276 | 66,000 | 552 |
| 2001-03-14 | 276 | 276 | 270 | 270 | 44,000 | 540 |
| 2001-03-13 | 271 | 271 | 265 | 266 | 73,000 | 532 |
| 2001-03-12 | 280 | 281 | 271 | 271 | 71,000 | 542 |
| 2001-03-09 | 275 | 278 | 272 | 278 | 124,000 | 556 |
| 2001-03-08 | 270 | 276 | 270 | 272 | 47,000 | 544 |
| 2001-03-07 | 275 | 277 | 270 | 270 | 27,000 | 540 |
| 2001-03-06 | 268 | 275 | 268 | 275 | 45,000 | 550 |
| 2001-03-05 | 268 | 269 | 268 | 268 | 38,000 | 536 |
| 2001-03-02 | 275 | 275 | 270 | 270 | 42,000 | 540 |
| 2001-03-01 | 276 | 276 | 270 | 270 | 68,000 | 540 |
| 2001-02-28 | 278 | 278 | 274 | 276 | 52,000 | 552 |
| 2001-02-27 | 278 | 279 | 276 | 278 | 57,000 | 556 |
| 2001-02-26 | 275 | 277 | 273 | 273 | 59,000 | 546 |
| 2001-02-23 | 266 | 275 | 266 | 275 | 78,000 | 550 |
| 2001-02-22 | 271 | 272 | 266 | 266 | 78,000 | 532 |
| 2001-02-21 | 273 | 273 | 270 | 271 | 48,000 | 542 |
| 2001-02-20 | 269 | 270 | 266 | 266 | 43,000 | 532 |
| 2001-02-19 | 270 | 271 | 270 | 270 | 21,000 | 540 |
| 2001-02-16 | 271 | 276 | 268 | 272 | 27,000 | 544 |
| 2001-02-15 | 275 | 282 | 271 | 275 | 84,000 | 550 |
| 2001-02-14 | 278 | 279 | 275 | 279 | 23,000 | 558 |
| 2001-02-13 | 282 | 282 | 275 | 275 | 28,000 | 550 |
| 2001-02-09 | 274 | 276 | 266 | 273 | 48,000 | 546 |
| 2001-02-08 | 269 | 269 | 262 | 269 | 31,000 | 538 |
| 2001-02-07 | 275 | 276 | 269 | 269 | 50,000 | 538 |
| 2001-02-06 | 276 | 279 | 269 | 276 | 48,000 | 552 |
| 2001-02-05 | 276 | 276 | 266 | 266 | 66,000 | 532 |
| 2001-02-02 | 280 | 288 | 279 | 279 | 115,000 | 558 |
| 2001-02-01 | 275 | 283 | 272 | 283 | 168,000 | 566 |
| 2001-01-31 | 265 | 273 | 265 | 272 | 87,000 | 544 |
| 2001-01-30 | 265 | 265 | 264 | 265 | 28,000 | 530 |
| 2001-01-29 | 264 | 264 | 261 | 264 | 25,000 | 528 |
| 2001-01-26 | 257 | 262 | 256 | 260 | 47,000 | 520 |
| 2001-01-25 | 264 | 267 | 264 | 267 | 35,000 | 534 |
| 2001-01-24 | 260 | 265 | 260 | 263 | 13,000 | 526 |
| 2001-01-23 | 260 | 266 | 260 | 265 | 14,000 | 530 |
| 2001-01-22 | 257 | 265 | 257 | 265 | 23,000 | 530 |
| 2001-01-19 | 260 | 266 | 260 | 262 | 19,000 | 524 |
| 2001-01-18 | 260 | 265 | 260 | 265 | 25,000 | 530 |
| 2001-01-17 | 259 | 262 | 259 | 259 | 21,000 | 518 |
| 2001-01-16 | 257 | 265 | 257 | 265 | 36,000 | 530 |
| 2001-01-15 | 253 | 256 | 253 | 255 | 25,000 | 510 |
| 2001-01-12 | 265 | 268 | 258 | 258 | 31,000 | 516 |
| 2001-01-11 | 265 | 265 | 256 | 265 | 42,000 | 530 |
| 2001-01-10 | 261 | 265 | 256 | 261 | 65,000 | 522 |
| 2001-01-09 | 250 | 260 | 250 | 256 | 45,000 | 512 |
| 2001-01-05 | 270 | 270 | 260 | 260 | 52,000 | 520 |
| 2001-01-04 | 260 | 261 | 256 | 256 | 32,000 | 512 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
