5192 三ツ星ベルト(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 332 | 336 | 332 | 335 | 41,000 | 670 |
| 2003-12-29 | 328 | 331 | 328 | 328 | 29,000 | 656 |
| 2003-12-26 | 328 | 330 | 326 | 327 | 23,000 | 654 |
| 2003-12-25 | 328 | 328 | 321 | 328 | 24,000 | 656 |
| 2003-12-24 | 327 | 329 | 324 | 329 | 55,000 | 658 |
| 2003-12-22 | 325 | 327 | 320 | 327 | 38,000 | 654 |
| 2003-12-19 | 324 | 324 | 316 | 320 | 69,000 | 640 |
| 2003-12-18 | 323 | 324 | 321 | 324 | 29,000 | 648 |
| 2003-12-17 | 327 | 327 | 324 | 324 | 24,000 | 648 |
| 2003-12-16 | 328 | 328 | 325 | 327 | 31,000 | 654 |
| 2003-12-15 | 328 | 329 | 327 | 328 | 31,000 | 656 |
| 2003-12-12 | 329 | 329 | 326 | 328 | 131,000 | 656 |
| 2003-12-11 | 321 | 325 | 320 | 325 | 48,000 | 650 |
| 2003-12-10 | 327 | 327 | 321 | 321 | 68,000 | 642 |
| 2003-12-09 | 326 | 328 | 324 | 326 | 85,000 | 652 |
| 2003-12-08 | 329 | 329 | 323 | 325 | 81,000 | 650 |
| 2003-12-05 | 325 | 326 | 322 | 324 | 78,000 | 648 |
| 2003-12-04 | 320 | 325 | 320 | 322 | 39,000 | 644 |
| 2003-12-03 | 318 | 321 | 316 | 320 | 69,000 | 640 |
| 2003-12-02 | 327 | 327 | 321 | 323 | 60,000 | 646 |
| 2003-12-01 | 318 | 324 | 317 | 324 | 71,000 | 648 |
| 2003-11-28 | 317 | 321 | 317 | 318 | 34,000 | 636 |
| 2003-11-27 | 320 | 320 | 314 | 315 | 49,000 | 630 |
| 2003-11-26 | 325 | 325 | 321 | 322 | 11,000 | 644 |
| 2003-11-25 | 329 | 329 | 320 | 320 | 50,000 | 640 |
| 2003-11-21 | 316 | 330 | 315 | 320 | 96,000 | 640 |
| 2003-11-20 | 302 | 316 | 302 | 316 | 19,000 | 632 |
| 2003-11-19 | 311 | 311 | 306 | 306 | 20,000 | 612 |
| 2003-11-18 | 312 | 316 | 311 | 311 | 22,000 | 622 |
| 2003-11-17 | 327 | 327 | 316 | 319 | 60,000 | 638 |
| 2003-11-14 | 328 | 329 | 327 | 327 | 40,000 | 654 |
| 2003-11-13 | 327 | 329 | 326 | 329 | 27,000 | 658 |
| 2003-11-12 | 328 | 330 | 327 | 327 | 49,000 | 654 |
| 2003-11-11 | 326 | 330 | 322 | 328 | 65,000 | 656 |
| 2003-11-10 | 331 | 332 | 326 | 326 | 78,000 | 652 |
| 2003-11-07 | 329 | 331 | 328 | 331 | 38,000 | 662 |
| 2003-11-06 | 328 | 329 | 325 | 327 | 42,000 | 654 |
| 2003-11-05 | 330 | 331 | 327 | 328 | 50,000 | 656 |
| 2003-11-04 | 331 | 332 | 328 | 330 | 59,000 | 660 |
| 2003-10-31 | 325 | 331 | 322 | 327 | 111,000 | 654 |
| 2003-10-30 | 319 | 325 | 318 | 325 | 44,000 | 650 |
| 2003-10-29 | 314 | 320 | 314 | 319 | 26,000 | 638 |
| 2003-10-28 | 311 | 317 | 311 | 312 | 29,000 | 624 |
| 2003-10-27 | 315 | 315 | 310 | 311 | 20,000 | 622 |
| 2003-10-24 | 315 | 315 | 309 | 310 | 59,000 | 620 |
| 2003-10-23 | 311 | 314 | 310 | 310 | 63,000 | 620 |
| 2003-10-22 | 315 | 316 | 314 | 315 | 36,000 | 630 |
| 2003-10-21 | 317 | 319 | 316 | 316 | 20,000 | 632 |
| 2003-10-20 | 311 | 320 | 311 | 317 | 42,000 | 634 |
| 2003-10-17 | 316 | 317 | 315 | 316 | 30,000 | 632 |
| 2003-10-16 | 321 | 321 | 319 | 321 | 31,000 | 642 |
| 2003-10-15 | 323 | 323 | 316 | 318 | 23,000 | 636 |
| 2003-10-14 | 324 | 325 | 319 | 319 | 31,000 | 638 |
| 2003-10-10 | 322 | 325 | 322 | 322 | 70,000 | 644 |
| 2003-10-09 | 321 | 322 | 318 | 322 | 30,000 | 644 |
| 2003-10-08 | 321 | 322 | 319 | 319 | 34,000 | 638 |
| 2003-10-07 | 322 | 322 | 316 | 316 | 22,000 | 632 |
| 2003-10-06 | 321 | 322 | 316 | 318 | 50,000 | 636 |
| 2003-10-03 | 315 | 320 | 310 | 319 | 54,000 | 638 |
| 2003-10-02 | 312 | 315 | 311 | 315 | 34,000 | 630 |
| 2003-10-01 | 310 | 310 | 307 | 308 | 51,000 | 616 |
| 2003-09-30 | 308 | 309 | 307 | 308 | 24,000 | 616 |
| 2003-09-29 | 315 | 315 | 307 | 307 | 21,000 | 614 |
| 2003-09-26 | 309 | 310 | 306 | 306 | 23,000 | 612 |
| 2003-09-25 | 318 | 318 | 308 | 313 | 29,000 | 626 |
| 2003-09-24 | 320 | 321 | 320 | 321 | 15,000 | 642 |
| 2003-09-22 | 328 | 328 | 321 | 324 | 47,000 | 648 |
| 2003-09-19 | 325 | 330 | 324 | 329 | 70,000 | 658 |
| 2003-09-18 | 329 | 329 | 326 | 326 | 35,000 | 652 |
| 2003-09-17 | 331 | 331 | 326 | 326 | 45,000 | 652 |
| 2003-09-16 | 333 | 333 | 329 | 329 | 42,000 | 658 |
| 2003-09-12 | 337 | 337 | 328 | 328 | 176,000 | 656 |
| 2003-09-11 | 332 | 340 | 327 | 327 | 80,000 | 654 |
| 2003-09-10 | 329 | 333 | 328 | 331 | 114,000 | 662 |
| 2003-09-09 | 327 | 329 | 327 | 328 | 42,000 | 656 |
| 2003-09-08 | 320 | 330 | 320 | 327 | 38,000 | 654 |
| 2003-09-05 | 321 | 327 | 321 | 325 | 32,000 | 650 |
| 2003-09-04 | 321 | 324 | 320 | 320 | 31,000 | 640 |
| 2003-09-03 | 325 | 325 | 317 | 320 | 65,000 | 640 |
| 2003-09-02 | 326 | 326 | 319 | 321 | 45,000 | 642 |
| 2003-09-01 | 327 | 329 | 325 | 326 | 48,000 | 652 |
| 2003-08-29 | 322 | 328 | 322 | 325 | 54,000 | 650 |
| 2003-08-28 | 327 | 327 | 321 | 321 | 58,000 | 642 |
| 2003-08-27 | 326 | 330 | 322 | 322 | 56,000 | 644 |
| 2003-08-26 | 327 | 328 | 321 | 321 | 42,000 | 642 |
| 2003-08-25 | 326 | 326 | 325 | 325 | 22,000 | 650 |
| 2003-08-22 | 334 | 335 | 326 | 326 | 65,000 | 652 |
| 2003-08-21 | 332 | 333 | 329 | 333 | 50,000 | 666 |
| 2003-08-20 | 327 | 333 | 327 | 333 | 24,000 | 666 |
| 2003-08-19 | 333 | 333 | 330 | 330 | 39,000 | 660 |
| 2003-08-18 | 329 | 333 | 329 | 333 | 38,000 | 666 |
| 2003-08-15 | 323 | 332 | 323 | 325 | 62,000 | 650 |
| 2003-08-14 | 323 | 325 | 322 | 325 | 56,000 | 650 |
| 2003-08-13 | 322 | 324 | 322 | 323 | 14,000 | 646 |
| 2003-08-12 | 324 | 325 | 320 | 320 | 36,000 | 640 |
| 2003-08-11 | 320 | 322 | 320 | 322 | 19,000 | 644 |
| 2003-08-08 | 318 | 320 | 315 | 318 | 49,000 | 636 |
| 2003-08-07 | 319 | 319 | 313 | 314 | 26,000 | 628 |
| 2003-08-06 | 320 | 320 | 317 | 319 | 21,000 | 638 |
| 2003-08-05 | 326 | 326 | 320 | 320 | 46,000 | 640 |
| 2003-08-04 | 320 | 325 | 320 | 325 | 33,000 | 650 |
| 2003-08-01 | 323 | 325 | 321 | 324 | 64,000 | 648 |
| 2003-07-31 | 320 | 323 | 316 | 319 | 58,000 | 638 |
| 2003-07-30 | 325 | 325 | 320 | 320 | 27,000 | 640 |
| 2003-07-29 | 316 | 326 | 316 | 321 | 57,000 | 642 |
| 2003-07-28 | 328 | 328 | 318 | 325 | 35,000 | 650 |
| 2003-07-25 | 321 | 324 | 318 | 318 | 37,000 | 636 |
| 2003-07-24 | 322 | 326 | 320 | 321 | 39,000 | 642 |
| 2003-07-23 | 315 | 324 | 315 | 322 | 37,000 | 644 |
| 2003-07-22 | 323 | 323 | 318 | 320 | 35,000 | 640 |
| 2003-07-18 | 318 | 319 | 313 | 318 | 42,000 | 636 |
| 2003-07-17 | 322 | 325 | 315 | 317 | 43,000 | 634 |
| 2003-07-16 | 325 | 326 | 321 | 322 | 55,000 | 644 |
| 2003-07-15 | 330 | 333 | 315 | 315 | 130,000 | 630 |
| 2003-07-14 | 315 | 333 | 315 | 330 | 105,000 | 660 |
| 2003-07-11 | 315 | 315 | 311 | 312 | 69,000 | 624 |
| 2003-07-10 | 312 | 316 | 309 | 315 | 62,000 | 630 |
| 2003-07-09 | 314 | 314 | 309 | 309 | 103,000 | 618 |
| 2003-07-08 | 305 | 305 | 301 | 302 | 71,000 | 604 |
| 2003-07-07 | 305 | 310 | 303 | 305 | 69,000 | 610 |
| 2003-07-04 | 313 | 313 | 304 | 310 | 72,000 | 620 |
| 2003-07-03 | 316 | 320 | 308 | 308 | 90,000 | 616 |
| 2003-07-02 | 318 | 319 | 313 | 313 | 81,000 | 626 |
| 2003-07-01 | 316 | 319 | 312 | 319 | 53,000 | 638 |
| 2003-06-30 | 313 | 315 | 313 | 315 | 40,000 | 630 |
| 2003-06-27 | 322 | 322 | 311 | 313 | 55,000 | 626 |
| 2003-06-26 | 310 | 310 | 304 | 308 | 32,000 | 616 |
| 2003-06-25 | 310 | 310 | 305 | 308 | 28,000 | 616 |
| 2003-06-24 | 314 | 314 | 303 | 303 | 43,000 | 606 |
| 2003-06-23 | 310 | 319 | 305 | 315 | 21,000 | 630 |
| 2003-06-20 | 308 | 316 | 308 | 311 | 28,000 | 622 |
| 2003-06-19 | 315 | 315 | 308 | 308 | 28,000 | 616 |
| 2003-06-18 | 312 | 315 | 310 | 310 | 21,000 | 620 |
| 2003-06-17 | 312 | 312 | 307 | 310 | 62,000 | 620 |
| 2003-06-16 | 312 | 312 | 300 | 306 | 123,000 | 612 |
| 2003-06-13 | 321 | 324 | 321 | 322 | 168,000 | 644 |
| 2003-06-12 | 329 | 329 | 322 | 322 | 81,000 | 644 |
| 2003-06-11 | 329 | 329 | 327 | 329 | 56,000 | 658 |
| 2003-06-10 | 333 | 333 | 323 | 329 | 102,000 | 658 |
| 2003-06-09 | 327 | 331 | 325 | 329 | 90,000 | 658 |
| 2003-06-06 | 323 | 327 | 323 | 327 | 47,000 | 654 |
| 2003-06-05 | 324 | 327 | 324 | 327 | 28,000 | 654 |
| 2003-06-04 | 321 | 325 | 321 | 324 | 60,000 | 648 |
| 2003-06-03 | 320 | 330 | 320 | 330 | 71,000 | 660 |
| 2003-06-02 | 326 | 328 | 317 | 320 | 108,000 | 640 |
| 2003-05-30 | 314 | 328 | 314 | 326 | 91,000 | 652 |
| 2003-05-29 | 313 | 318 | 311 | 313 | 90,000 | 626 |
| 2003-05-28 | 300 | 311 | 300 | 310 | 35,000 | 620 |
| 2003-05-27 | 306 | 306 | 302 | 302 | 26,000 | 604 |
| 2003-05-26 | 303 | 307 | 303 | 306 | 17,000 | 612 |
| 2003-05-23 | 310 | 313 | 307 | 313 | 23,000 | 626 |
| 2003-05-22 | 305 | 310 | 301 | 310 | 34,000 | 620 |
| 2003-05-21 | 308 | 310 | 303 | 305 | 36,000 | 610 |
| 2003-05-20 | 307 | 312 | 307 | 308 | 26,000 | 616 |
| 2003-05-19 | 316 | 316 | 308 | 311 | 31,000 | 622 |
| 2003-05-16 | 319 | 320 | 317 | 317 | 61,000 | 634 |
| 2003-05-15 | 320 | 322 | 318 | 318 | 97,000 | 636 |
| 2003-05-14 | 317 | 324 | 317 | 322 | 85,000 | 644 |
| 2003-05-13 | 318 | 320 | 316 | 317 | 54,000 | 634 |
| 2003-05-12 | 315 | 320 | 315 | 320 | 74,000 | 640 |
| 2003-05-09 | 311 | 315 | 311 | 315 | 60,000 | 630 |
| 2003-05-08 | 311 | 312 | 311 | 311 | 32,000 | 622 |
| 2003-05-07 | 312 | 315 | 312 | 312 | 53,000 | 624 |
| 2003-05-06 | 309 | 312 | 306 | 312 | 47,000 | 624 |
| 2003-05-02 | 305 | 307 | 302 | 304 | 36,000 | 608 |
| 2003-05-01 | 310 | 310 | 304 | 309 | 51,000 | 618 |
| 2003-04-30 | 305 | 312 | 304 | 310 | 62,000 | 620 |
| 2003-04-28 | 308 | 308 | 305 | 308 | 49,000 | 616 |
| 2003-04-25 | 308 | 317 | 307 | 308 | 57,000 | 616 |
| 2003-04-24 | 313 | 315 | 308 | 313 | 66,000 | 626 |
| 2003-04-23 | 305 | 315 | 305 | 308 | 133,000 | 616 |
| 2003-04-22 | 325 | 332 | 319 | 319 | 199,000 | 638 |
| 2003-04-21 | 296 | 316 | 296 | 316 | 247,000 | 632 |
| 2003-04-18 | 291 | 295 | 291 | 294 | 49,000 | 588 |
| 2003-04-17 | 294 | 294 | 293 | 293 | 56,000 | 586 |
| 2003-04-16 | 291 | 293 | 291 | 292 | 37,000 | 584 |
| 2003-04-15 | 285 | 291 | 284 | 291 | 54,000 | 582 |
| 2003-04-14 | 285 | 286 | 282 | 286 | 52,000 | 572 |
| 2003-04-11 | 287 | 287 | 285 | 286 | 66,000 | 572 |
| 2003-04-10 | 286 | 287 | 284 | 287 | 70,000 | 574 |
| 2003-04-09 | 283 | 285 | 282 | 285 | 46,000 | 570 |
| 2003-04-08 | 283 | 283 | 280 | 283 | 42,000 | 566 |
| 2003-04-07 | 278 | 283 | 275 | 283 | 60,000 | 566 |
| 2003-04-04 | 279 | 280 | 275 | 278 | 49,000 | 556 |
| 2003-04-03 | 281 | 281 | 275 | 278 | 28,000 | 556 |
| 2003-04-02 | 270 | 280 | 268 | 280 | 34,000 | 560 |
| 2003-04-01 | 272 | 274 | 271 | 271 | 41,000 | 542 |
| 2003-03-31 | 276 | 276 | 270 | 271 | 21,000 | 542 |
| 2003-03-28 | 280 | 283 | 278 | 283 | 44,000 | 566 |
| 2003-03-27 | 280 | 280 | 278 | 280 | 20,000 | 560 |
| 2003-03-26 | 280 | 280 | 275 | 280 | 31,000 | 560 |
| 2003-03-25 | 273 | 278 | 273 | 278 | 26,000 | 556 |
| 2003-03-24 | 274 | 280 | 273 | 280 | 44,000 | 560 |
| 2003-03-20 | 263 | 279 | 263 | 278 | 31,000 | 556 |
| 2003-03-19 | 263 | 267 | 260 | 262 | 44,000 | 524 |
| 2003-03-18 | 263 | 267 | 260 | 263 | 70,000 | 526 |
| 2003-03-17 | 263 | 265 | 258 | 258 | 55,000 | 516 |
| 2003-03-14 | 264 | 267 | 262 | 262 | 193,000 | 524 |
| 2003-03-13 | 270 | 271 | 266 | 269 | 42,000 | 538 |
| 2003-03-12 | 274 | 275 | 266 | 266 | 45,000 | 532 |
| 2003-03-11 | 271 | 276 | 270 | 273 | 63,000 | 546 |
| 2003-03-10 | 273 | 275 | 270 | 270 | 60,000 | 540 |
| 2003-03-07 | 280 | 282 | 273 | 273 | 71,000 | 546 |
| 2003-03-06 | 285 | 287 | 279 | 279 | 81,000 | 558 |
| 2003-03-05 | 285 | 290 | 281 | 288 | 52,000 | 576 |
| 2003-03-04 | 285 | 288 | 283 | 288 | 56,000 | 576 |
| 2003-03-03 | 284 | 285 | 283 | 284 | 76,000 | 568 |
| 2003-02-28 | 275 | 283 | 275 | 283 | 26,000 | 566 |
| 2003-02-27 | 265 | 274 | 265 | 274 | 25,000 | 548 |
| 2003-02-26 | 280 | 280 | 270 | 270 | 40,000 | 540 |
| 2003-02-25 | 281 | 281 | 270 | 276 | 28,000 | 552 |
| 2003-02-24 | 283 | 283 | 276 | 276 | 22,000 | 552 |
| 2003-02-21 | 284 | 284 | 280 | 284 | 36,000 | 568 |
| 2003-02-20 | 281 | 291 | 280 | 287 | 65,000 | 574 |
| 2003-02-19 | 285 | 285 | 282 | 282 | 33,000 | 564 |
| 2003-02-18 | 281 | 285 | 281 | 284 | 63,000 | 568 |
| 2003-02-17 | 282 | 286 | 282 | 286 | 45,000 | 572 |
| 2003-02-14 | 283 | 285 | 281 | 285 | 58,000 | 570 |
| 2003-02-13 | 285 | 287 | 283 | 285 | 43,000 | 570 |
| 2003-02-12 | 281 | 287 | 281 | 285 | 108,000 | 570 |
| 2003-02-10 | 275 | 276 | 273 | 276 | 42,000 | 552 |
| 2003-02-07 | 274 | 275 | 274 | 275 | 48,000 | 550 |
| 2003-02-06 | 272 | 272 | 270 | 270 | 30,000 | 540 |
| 2003-02-05 | 271 | 278 | 271 | 272 | 57,000 | 544 |
| 2003-02-04 | 270 | 273 | 269 | 271 | 14,000 | 542 |
| 2003-02-03 | 265 | 271 | 263 | 269 | 54,000 | 538 |
| 2003-01-31 | 263 | 267 | 262 | 264 | 40,000 | 528 |
| 2003-01-30 | 263 | 267 | 263 | 263 | 39,000 | 526 |
| 2003-01-29 | 266 | 267 | 262 | 263 | 53,000 | 526 |
| 2003-01-28 | 270 | 272 | 266 | 267 | 25,000 | 534 |
| 2003-01-27 | 268 | 274 | 268 | 274 | 19,000 | 548 |
| 2003-01-24 | 275 | 277 | 273 | 273 | 32,000 | 546 |
| 2003-01-23 | 275 | 277 | 274 | 275 | 29,000 | 550 |
| 2003-01-22 | 277 | 277 | 273 | 275 | 29,000 | 550 |
| 2003-01-21 | 277 | 278 | 275 | 277 | 35,000 | 554 |
| 2003-01-20 | 275 | 277 | 271 | 277 | 39,000 | 554 |
| 2003-01-17 | 271 | 277 | 271 | 275 | 30,000 | 550 |
| 2003-01-16 | 274 | 274 | 268 | 270 | 37,000 | 540 |
| 2003-01-15 | 270 | 274 | 270 | 274 | 54,000 | 548 |
| 2003-01-14 | 269 | 270 | 269 | 269 | 36,000 | 538 |
| 2003-01-10 | 266 | 269 | 265 | 268 | 52,000 | 536 |
| 2003-01-09 | 263 | 265 | 260 | 265 | 37,000 | 530 |
| 2003-01-08 | 265 | 266 | 263 | 263 | 43,000 | 526 |
| 2003-01-07 | 267 | 267 | 263 | 265 | 30,000 | 530 |
| 2003-01-06 | 265 | 265 | 261 | 265 | 85,000 | 530 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
