5192 三ツ星ベルト(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 256 | 258 | 252 | 255 | 44,000 | 510 |
| 2002-12-27 | 258 | 265 | 258 | 264 | 81,000 | 528 |
| 2002-12-26 | 248 | 254 | 248 | 254 | 58,000 | 508 |
| 2002-12-25 | 237 | 247 | 235 | 247 | 90,000 | 494 |
| 2002-12-24 | 240 | 245 | 237 | 237 | 106,000 | 474 |
| 2002-12-20 | 241 | 245 | 240 | 245 | 144,000 | 490 |
| 2002-12-19 | 240 | 246 | 235 | 246 | 103,000 | 492 |
| 2002-12-18 | 250 | 250 | 243 | 245 | 108,000 | 490 |
| 2002-12-17 | 257 | 257 | 251 | 253 | 51,000 | 506 |
| 2002-12-16 | 262 | 267 | 252 | 253 | 77,000 | 506 |
| 2002-12-13 | 261 | 264 | 260 | 262 | 140,000 | 524 |
| 2002-12-12 | 271 | 271 | 269 | 271 | 23,000 | 542 |
| 2002-12-11 | 270 | 271 | 269 | 270 | 35,000 | 540 |
| 2002-12-10 | 274 | 274 | 271 | 274 | 86,000 | 548 |
| 2002-12-09 | 276 | 276 | 272 | 272 | 62,000 | 544 |
| 2002-12-06 | 275 | 275 | 271 | 275 | 130,000 | 550 |
| 2002-12-05 | 273 | 273 | 268 | 268 | 21,000 | 536 |
| 2002-12-04 | 272 | 273 | 268 | 269 | 36,000 | 538 |
| 2002-12-03 | 276 | 276 | 271 | 273 | 57,000 | 546 |
| 2002-12-02 | 276 | 276 | 274 | 274 | 89,000 | 548 |
| 2002-11-29 | 271 | 277 | 269 | 277 | 73,000 | 554 |
| 2002-11-28 | 269 | 275 | 269 | 270 | 39,000 | 540 |
| 2002-11-27 | 273 | 275 | 270 | 271 | 37,000 | 542 |
| 2002-11-26 | 276 | 277 | 270 | 275 | 42,000 | 550 |
| 2002-11-25 | 275 | 278 | 275 | 276 | 41,000 | 552 |
| 2002-11-22 | 262 | 280 | 262 | 273 | 138,000 | 546 |
| 2002-11-21 | 268 | 268 | 259 | 261 | 39,000 | 522 |
| 2002-11-20 | 262 | 269 | 261 | 268 | 39,000 | 536 |
| 2002-11-19 | 272 | 273 | 262 | 262 | 29,000 | 524 |
| 2002-11-18 | 274 | 275 | 270 | 272 | 31,000 | 544 |
| 2002-11-15 | 275 | 276 | 273 | 273 | 31,000 | 546 |
| 2002-11-14 | 274 | 276 | 271 | 273 | 24,000 | 546 |
| 2002-11-13 | 277 | 277 | 271 | 271 | 39,000 | 542 |
| 2002-11-12 | 270 | 277 | 270 | 277 | 41,000 | 554 |
| 2002-11-11 | 277 | 277 | 269 | 269 | 37,000 | 538 |
| 2002-11-08 | 277 | 278 | 276 | 277 | 44,000 | 554 |
| 2002-11-07 | 275 | 276 | 274 | 276 | 41,000 | 552 |
| 2002-11-06 | 276 | 276 | 270 | 275 | 66,000 | 550 |
| 2002-11-05 | 271 | 276 | 268 | 276 | 42,000 | 552 |
| 2002-11-01 | 275 | 276 | 261 | 276 | 95,000 | 552 |
| 2002-10-31 | 275 | 277 | 274 | 275 | 43,000 | 550 |
| 2002-10-30 | 275 | 277 | 274 | 274 | 51,000 | 548 |
| 2002-10-29 | 272 | 276 | 272 | 276 | 35,000 | 552 |
| 2002-10-28 | 270 | 272 | 269 | 272 | 18,000 | 544 |
| 2002-10-25 | 263 | 269 | 263 | 269 | 25,000 | 538 |
| 2002-10-24 | 264 | 267 | 260 | 263 | 40,000 | 526 |
| 2002-10-23 | 264 | 269 | 264 | 264 | 38,000 | 528 |
| 2002-10-22 | 273 | 273 | 264 | 264 | 19,000 | 528 |
| 2002-10-21 | 275 | 275 | 271 | 273 | 45,000 | 546 |
| 2002-10-18 | 268 | 273 | 268 | 268 | 17,000 | 536 |
| 2002-10-17 | 275 | 276 | 266 | 266 | 28,000 | 532 |
| 2002-10-16 | 280 | 280 | 274 | 274 | 56,000 | 548 |
| 2002-10-15 | 268 | 280 | 263 | 275 | 123,000 | 550 |
| 2002-10-11 | 264 | 266 | 260 | 263 | 49,000 | 526 |
| 2002-10-10 | 264 | 264 | 255 | 256 | 42,000 | 512 |
| 2002-10-09 | 263 | 263 | 252 | 255 | 27,000 | 510 |
| 2002-10-08 | 265 | 267 | 264 | 264 | 10,000 | 528 |
| 2002-10-07 | 264 | 268 | 263 | 264 | 19,000 | 528 |
| 2002-10-04 | 264 | 269 | 264 | 269 | 22,000 | 538 |
| 2002-10-03 | 275 | 275 | 268 | 268 | 39,000 | 536 |
| 2002-10-02 | 275 | 275 | 271 | 271 | 16,000 | 542 |
| 2002-10-01 | 280 | 280 | 272 | 275 | 44,000 | 550 |
| 2002-09-30 | 280 | 280 | 277 | 279 | 23,000 | 558 |
| 2002-09-27 | 280 | 280 | 279 | 280 | 63,000 | 560 |
| 2002-09-26 | 272 | 279 | 272 | 278 | 53,000 | 556 |
| 2002-09-25 | 267 | 275 | 267 | 272 | 43,000 | 544 |
| 2002-09-24 | 275 | 280 | 274 | 280 | 32,000 | 560 |
| 2002-09-20 | 278 | 280 | 275 | 278 | 56,000 | 556 |
| 2002-09-19 | 278 | 280 | 275 | 277 | 48,000 | 554 |
| 2002-09-18 | 279 | 279 | 274 | 279 | 30,000 | 558 |
| 2002-09-17 | 264 | 279 | 264 | 279 | 59,000 | 558 |
| 2002-09-13 | 264 | 269 | 264 | 269 | 113,000 | 538 |
| 2002-09-12 | 276 | 277 | 268 | 268 | 48,000 | 536 |
| 2002-09-11 | 277 | 278 | 270 | 270 | 103,000 | 540 |
| 2002-09-10 | 267 | 274 | 265 | 273 | 75,000 | 546 |
| 2002-09-09 | 259 | 265 | 259 | 264 | 41,000 | 528 |
| 2002-09-06 | 262 | 265 | 257 | 259 | 44,000 | 518 |
| 2002-09-05 | 269 | 269 | 260 | 262 | 48,000 | 524 |
| 2002-09-04 | 264 | 265 | 258 | 259 | 40,000 | 518 |
| 2002-09-03 | 275 | 275 | 265 | 265 | 50,000 | 530 |
| 2002-09-02 | 280 | 280 | 278 | 280 | 65,000 | 560 |
| 2002-08-30 | 275 | 281 | 275 | 281 | 59,000 | 562 |
| 2002-08-29 | 279 | 279 | 275 | 275 | 35,000 | 550 |
| 2002-08-28 | 276 | 280 | 275 | 280 | 32,000 | 560 |
| 2002-08-27 | 280 | 280 | 277 | 277 | 97,000 | 554 |
| 2002-08-26 | 279 | 280 | 278 | 280 | 46,000 | 560 |
| 2002-08-23 | 275 | 280 | 275 | 279 | 32,000 | 558 |
| 2002-08-22 | 279 | 280 | 274 | 280 | 48,000 | 560 |
| 2002-08-21 | 280 | 280 | 277 | 279 | 29,000 | 558 |
| 2002-08-20 | 277 | 280 | 276 | 280 | 29,000 | 560 |
| 2002-08-19 | 280 | 280 | 276 | 276 | 30,000 | 552 |
| 2002-08-16 | 280 | 281 | 278 | 281 | 31,000 | 562 |
| 2002-08-15 | 279 | 280 | 276 | 280 | 28,000 | 560 |
| 2002-08-14 | 274 | 279 | 273 | 278 | 33,000 | 556 |
| 2002-08-13 | 281 | 281 | 266 | 273 | 40,000 | 546 |
| 2002-08-12 | 285 | 285 | 278 | 282 | 36,000 | 564 |
| 2002-08-09 | 282 | 285 | 280 | 285 | 51,000 | 570 |
| 2002-08-08 | 276 | 281 | 276 | 279 | 29,000 | 558 |
| 2002-08-07 | 277 | 280 | 274 | 275 | 26,000 | 550 |
| 2002-08-06 | 275 | 278 | 275 | 277 | 23,000 | 554 |
| 2002-08-05 | 277 | 280 | 275 | 280 | 16,000 | 560 |
| 2002-08-02 | 276 | 281 | 271 | 277 | 44,000 | 554 |
| 2002-08-01 | 280 | 280 | 279 | 280 | 44,000 | 560 |
| 2002-07-31 | 284 | 284 | 275 | 283 | 68,000 | 566 |
| 2002-07-30 | 277 | 285 | 277 | 282 | 85,000 | 564 |
| 2002-07-29 | 272 | 286 | 269 | 286 | 104,000 | 572 |
| 2002-07-26 | 263 | 283 | 263 | 278 | 47,000 | 556 |
| 2002-07-25 | 268 | 269 | 263 | 264 | 42,000 | 528 |
| 2002-07-24 | 264 | 264 | 263 | 263 | 24,000 | 526 |
| 2002-07-23 | 264 | 269 | 264 | 264 | 24,000 | 528 |
| 2002-07-22 | 268 | 269 | 263 | 269 | 15,000 | 538 |
| 2002-07-19 | 270 | 270 | 264 | 264 | 21,000 | 528 |
| 2002-07-18 | 268 | 269 | 265 | 265 | 22,000 | 530 |
| 2002-07-17 | 264 | 268 | 261 | 262 | 16,000 | 524 |
| 2002-07-16 | 264 | 269 | 261 | 261 | 68,000 | 522 |
| 2002-07-15 | 267 | 269 | 266 | 266 | 30,000 | 532 |
| 2002-07-12 | 280 | 280 | 274 | 274 | 20,000 | 548 |
| 2002-07-11 | 278 | 278 | 272 | 273 | 22,000 | 546 |
| 2002-07-10 | 285 | 285 | 276 | 277 | 43,000 | 554 |
| 2002-07-09 | 286 | 287 | 284 | 287 | 42,000 | 574 |
| 2002-07-08 | 289 | 289 | 281 | 284 | 44,000 | 568 |
| 2002-07-05 | 286 | 287 | 283 | 284 | 61,000 | 568 |
| 2002-07-04 | 284 | 284 | 277 | 277 | 46,000 | 554 |
| 2002-07-03 | 270 | 280 | 265 | 279 | 36,000 | 558 |
| 2002-07-02 | 268 | 270 | 266 | 269 | 28,000 | 538 |
| 2002-07-01 | 270 | 271 | 268 | 269 | 31,000 | 538 |
| 2002-06-28 | 264 | 266 | 264 | 266 | 42,000 | 532 |
| 2002-06-27 | 267 | 268 | 262 | 262 | 16,000 | 524 |
| 2002-06-26 | 265 | 265 | 262 | 262 | 13,000 | 524 |
| 2002-06-25 | 271 | 275 | 265 | 265 | 42,000 | 530 |
| 2002-06-24 | 262 | 266 | 261 | 266 | 27,000 | 532 |
| 2002-06-21 | 270 | 270 | 265 | 267 | 37,000 | 534 |
| 2002-06-20 | 265 | 267 | 262 | 265 | 35,000 | 530 |
| 2002-06-19 | 275 | 275 | 261 | 266 | 67,000 | 532 |
| 2002-06-18 | 285 | 285 | 275 | 277 | 26,000 | 554 |
| 2002-06-17 | 280 | 282 | 272 | 275 | 33,000 | 550 |
| 2002-06-14 | 283 | 283 | 280 | 280 | 159,000 | 560 |
| 2002-06-13 | 288 | 289 | 282 | 282 | 28,000 | 564 |
| 2002-06-12 | 290 | 292 | 288 | 292 | 92,000 | 584 |
| 2002-06-11 | 288 | 288 | 284 | 285 | 12,000 | 570 |
| 2002-06-10 | 292 | 292 | 282 | 283 | 64,000 | 566 |
| 2002-06-07 | 294 | 294 | 288 | 292 | 31,000 | 584 |
| 2002-06-06 | 296 | 296 | 287 | 289 | 43,000 | 578 |
| 2002-06-05 | 300 | 300 | 297 | 299 | 46,000 | 598 |
| 2002-06-04 | 300 | 300 | 295 | 296 | 39,000 | 592 |
| 2002-06-03 | 295 | 304 | 295 | 304 | 104,000 | 608 |
| 2002-05-31 | 296 | 296 | 292 | 292 | 33,000 | 584 |
| 2002-05-30 | 292 | 294 | 286 | 286 | 42,000 | 572 |
| 2002-05-29 | 294 | 296 | 292 | 296 | 38,000 | 592 |
| 2002-05-28 | 292 | 294 | 291 | 294 | 47,000 | 588 |
| 2002-05-27 | 290 | 294 | 290 | 291 | 94,000 | 582 |
| 2002-05-24 | 293 | 298 | 287 | 290 | 62,000 | 580 |
| 2002-05-23 | 289 | 293 | 289 | 293 | 48,000 | 586 |
| 2002-05-22 | 285 | 290 | 284 | 287 | 27,000 | 574 |
| 2002-05-21 | 287 | 288 | 282 | 282 | 47,000 | 564 |
| 2002-05-20 | 286 | 288 | 283 | 283 | 35,000 | 566 |
| 2002-05-17 | 287 | 287 | 282 | 282 | 36,000 | 564 |
| 2002-05-16 | 284 | 287 | 282 | 287 | 17,000 | 574 |
| 2002-05-15 | 289 | 289 | 277 | 279 | 41,000 | 558 |
| 2002-05-14 | 288 | 288 | 285 | 286 | 22,000 | 572 |
| 2002-05-13 | 287 | 289 | 282 | 283 | 22,000 | 566 |
| 2002-05-10 | 289 | 289 | 282 | 282 | 47,000 | 564 |
| 2002-05-09 | 291 | 291 | 284 | 285 | 17,000 | 570 |
| 2002-05-08 | 282 | 286 | 282 | 286 | 16,000 | 572 |
| 2002-05-07 | 281 | 281 | 280 | 281 | 17,000 | 562 |
| 2002-05-02 | 284 | 284 | 278 | 278 | 17,000 | 556 |
| 2002-05-01 | 281 | 285 | 275 | 275 | 86,000 | 550 |
| 2002-04-30 | 280 | 280 | 277 | 279 | 42,000 | 558 |
| 2002-04-26 | 288 | 288 | 280 | 280 | 65,000 | 560 |
| 2002-04-25 | 290 | 290 | 290 | 290 | 9,000 | 580 |
| 2002-04-24 | 288 | 293 | 288 | 291 | 32,000 | 582 |
| 2002-04-23 | 286 | 289 | 284 | 289 | 32,000 | 578 |
| 2002-04-22 | 287 | 287 | 284 | 286 | 11,000 | 572 |
| 2002-04-19 | 284 | 287 | 284 | 287 | 13,000 | 574 |
| 2002-04-18 | 287 | 289 | 286 | 286 | 26,000 | 572 |
| 2002-04-17 | 288 | 289 | 284 | 285 | 20,000 | 570 |
| 2002-04-16 | 289 | 293 | 289 | 293 | 29,000 | 586 |
| 2002-04-15 | 291 | 293 | 289 | 293 | 31,000 | 586 |
| 2002-04-12 | 290 | 290 | 287 | 290 | 49,000 | 580 |
| 2002-04-11 | 291 | 291 | 281 | 284 | 43,000 | 568 |
| 2002-04-10 | 291 | 291 | 285 | 289 | 56,000 | 578 |
| 2002-04-09 | 290 | 290 | 285 | 285 | 24,000 | 570 |
| 2002-04-08 | 293 | 293 | 288 | 288 | 16,000 | 576 |
| 2002-04-05 | 294 | 294 | 290 | 291 | 53,000 | 582 |
| 2002-04-04 | 290 | 291 | 290 | 290 | 30,000 | 580 |
| 2002-04-03 | 282 | 282 | 277 | 280 | 38,000 | 560 |
| 2002-04-02 | 283 | 283 | 278 | 278 | 12,000 | 556 |
| 2002-04-01 | 289 | 289 | 276 | 278 | 49,000 | 556 |
| 2002-03-29 | 284 | 285 | 281 | 282 | 50,000 | 564 |
| 2002-03-28 | 295 | 295 | 286 | 294 | 33,000 | 588 |
| 2002-03-27 | 285 | 290 | 276 | 290 | 31,000 | 580 |
| 2002-03-26 | 285 | 287 | 281 | 283 | 46,000 | 566 |
| 2002-03-25 | 290 | 297 | 286 | 296 | 107,000 | 592 |
| 2002-03-22 | 295 | 295 | 285 | 286 | 46,000 | 572 |
| 2002-03-20 | 297 | 297 | 285 | 285 | 54,000 | 570 |
| 2002-03-19 | 294 | 297 | 293 | 297 | 35,000 | 594 |
| 2002-03-18 | 297 | 297 | 293 | 293 | 23,000 | 586 |
| 2002-03-15 | 294 | 294 | 287 | 292 | 12,000 | 584 |
| 2002-03-14 | 290 | 295 | 287 | 295 | 32,000 | 590 |
| 2002-03-13 | 287 | 295 | 287 | 289 | 33,000 | 578 |
| 2002-03-12 | 300 | 300 | 297 | 297 | 26,000 | 594 |
| 2002-03-11 | 300 | 300 | 297 | 298 | 49,000 | 596 |
| 2002-03-08 | 302 | 303 | 298 | 298 | 177,000 | 596 |
| 2002-03-07 | 299 | 302 | 296 | 302 | 43,000 | 604 |
| 2002-03-06 | 297 | 300 | 294 | 300 | 83,000 | 600 |
| 2002-03-05 | 299 | 300 | 294 | 298 | 41,000 | 596 |
| 2002-03-04 | 297 | 297 | 294 | 296 | 60,000 | 592 |
| 2002-03-01 | 289 | 290 | 285 | 289 | 51,000 | 578 |
| 2002-02-28 | 281 | 290 | 281 | 286 | 49,000 | 572 |
| 2002-02-27 | 275 | 280 | 273 | 280 | 66,000 | 560 |
| 2002-02-26 | 275 | 275 | 272 | 275 | 45,000 | 550 |
| 2002-02-25 | 273 | 275 | 269 | 269 | 56,000 | 538 |
| 2002-02-22 | 274 | 276 | 269 | 273 | 87,000 | 546 |
| 2002-02-21 | 275 | 275 | 270 | 275 | 27,000 | 550 |
| 2002-02-20 | 272 | 272 | 270 | 271 | 18,000 | 542 |
| 2002-02-19 | 271 | 271 | 268 | 269 | 36,000 | 538 |
| 2002-02-18 | 275 | 275 | 271 | 272 | 25,000 | 544 |
| 2002-02-15 | 272 | 275 | 272 | 275 | 27,000 | 550 |
| 2002-02-14 | 273 | 279 | 273 | 276 | 49,000 | 552 |
| 2002-02-13 | 274 | 277 | 270 | 277 | 44,000 | 554 |
| 2002-02-12 | 273 | 274 | 270 | 270 | 43,000 | 540 |
| 2002-02-08 | 276 | 276 | 269 | 269 | 106,000 | 538 |
| 2002-02-07 | 273 | 279 | 272 | 272 | 32,000 | 544 |
| 2002-02-06 | 268 | 272 | 268 | 269 | 10,000 | 538 |
| 2002-02-05 | 271 | 277 | 270 | 277 | 18,000 | 554 |
| 2002-02-04 | 273 | 277 | 273 | 274 | 6,000 | 548 |
| 2002-02-01 | 282 | 282 | 273 | 273 | 38,000 | 546 |
| 2002-01-31 | 275 | 287 | 275 | 278 | 31,000 | 556 |
| 2002-01-30 | 274 | 274 | 272 | 274 | 14,000 | 548 |
| 2002-01-29 | 280 | 280 | 274 | 274 | 9,000 | 548 |
| 2002-01-28 | 271 | 277 | 271 | 276 | 10,000 | 552 |
| 2002-01-25 | 276 | 276 | 270 | 271 | 24,000 | 542 |
| 2002-01-24 | 275 | 278 | 275 | 278 | 18,000 | 556 |
| 2002-01-23 | 275 | 277 | 273 | 275 | 20,000 | 550 |
| 2002-01-22 | 286 | 286 | 276 | 278 | 18,000 | 556 |
| 2002-01-21 | 278 | 288 | 277 | 288 | 43,000 | 576 |
| 2002-01-18 | 276 | 278 | 273 | 278 | 14,000 | 556 |
| 2002-01-17 | 277 | 277 | 273 | 277 | 32,000 | 554 |
| 2002-01-16 | 269 | 272 | 269 | 271 | 10,000 | 542 |
| 2002-01-15 | 278 | 278 | 265 | 269 | 23,000 | 538 |
| 2002-01-11 | 281 | 281 | 271 | 271 | 57,000 | 542 |
| 2002-01-10 | 277 | 277 | 271 | 271 | 36,000 | 542 |
| 2002-01-09 | 278 | 281 | 275 | 275 | 20,000 | 550 |
| 2002-01-08 | 278 | 284 | 275 | 276 | 57,000 | 552 |
| 2002-01-07 | 295 | 295 | 291 | 292 | 56,000 | 584 |
| 2002-01-04 | 287 | 292 | 287 | 292 | 26,000 | 584 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株