5192 三ツ星ベルト(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	438	448	436	448	51,000	896
2004-12-29	429	434	428	430	63,000	860
2004-12-28	421	429	420	428	69,000	856
2004-12-27	424	424	421	423	66,000	846
2004-12-24	418	424	418	424	96,000	848
2004-12-22	416	424	416	421	82,000	842
2004-12-21	414	419	414	418	89,000	836
2004-12-20	411	414	409	413	51,000	826
2004-12-17	408	414	408	414	45,000	828
2004-12-16	410	411	406	409	79,000	818
2004-12-15	415	415	410	415	59,000	830
2004-12-14	407	412	403	412	90,000	824
2004-12-13	416	418	402	412	108,000	824
2004-12-10	415	418	409	415	189,000	830
2004-12-09	405	413	405	413	125,000	826
2004-12-08	407	408	402	407	36,000	814
2004-12-07	406	411	405	406	88,000	812
2004-12-06	412	412	402	402	61,000	804
2004-12-03	410	413	406	408	129,000	816
2004-12-02	396	402	394	400	130,000	800
2004-12-01	394	397	391	391	82,000	782
2004-11-30	393	393	390	392	57,000	784
2004-11-29	393	397	391	391	46,000	782
2004-11-26	395	397	392	392	44,000	784
2004-11-25	393	394	386	391	83,000	782
2004-11-24	398	398	392	395	106,000	790
2004-11-22	410	411	392	396	182,000	792
2004-11-19	420	423	413	415	80,000	830
2004-11-18	424	424	417	417	30,000	834
2004-11-17	423	428	418	418	68,000	836
2004-11-16	429	429	422	422	44,000	844
2004-11-15	428	430	416	428	58,000	856
2004-11-12	425	425	415	425	31,000	850
2004-11-11	427	427	422	424	43,000	848
2004-11-10	426	427	425	426	56,000	852
2004-11-09	427	431	422	425	60,000	850
2004-11-08	429	431	425	425	47,000	850
2004-11-05	428	432	428	431	32,000	862
2004-11-04	428	428	420	424	70,000	848
2004-11-02	414	422	413	417	82,000	834
2004-11-01	413	418	412	412	62,000	824
2004-10-29	419	419	411	412	144,000	824
2004-10-28	416	425	413	421	137,000	842
2004-10-27	420	422	413	415	99,000	830
2004-10-26	424	425	415	419	101,000	838
2004-10-25	427	432	424	427	85,000	854
2004-10-22	437	441	432	437	30,000	874
2004-10-21	435	439	433	435	93,000	870
2004-10-20	450	450	437	440	44,000	880
2004-10-19	447	453	445	449	39,000	898
2004-10-18	447	447	440	445	53,000	890
2004-10-15	441	455	438	446	135,000	892
2004-10-14	457	458	445	456	59,000	912
2004-10-13	462	463	456	457	54,000	914
2004-10-12	460	464	458	462	105,000	924
2004-10-08	458	460	456	460	46,000	920
2004-10-07	459	460	456	458	77,000	916
2004-10-06	456	461	454	458	58,000	916
2004-10-05	457	461	457	460	46,000	920
2004-10-04	450	461	448	458	66,000	916
2004-10-01	444	448	443	446	38,000	892
2004-09-30	442	448	442	443	35,000	886
2004-09-29	445	447	440	447	37,000	894
2004-09-28	436	444	436	443	36,000	886
2004-09-27	439	445	437	441	64,000	882
2004-09-24	451	451	444	448	36,000	896
2004-09-22	453	455	446	451	62,000	902
2004-09-21	451	456	445	448	36,000	896
2004-09-17	448	453	445	450	51,000	900
2004-09-16	450	451	448	449	52,000	898
2004-09-15	458	463	455	455	75,000	910
2004-09-14	453	460	453	459	68,000	918
2004-09-13	453	456	448	452	31,000	904
2004-09-10	457	457	448	449	157,000	898
2004-09-09	457	458	453	456	32,000	912
2004-09-08	457	457	455	455	43,000	910
2004-09-07	455	455	453	453	26,000	906
2004-09-06	449	458	448	457	66,000	914
2004-09-03	453	453	445	449	34,000	898
2004-09-02	454	455	450	455	38,000	910
2004-09-01	454	459	452	455	69,000	910
2004-08-31	454	454	449	452	52,000	904
2004-08-30	456	456	448	455	45,000	910
2004-08-27	452	454	450	452	27,000	904
2004-08-26	454	455	445	447	79,000	894
2004-08-25	446	453	443	451	73,000	902
2004-08-24	438	445	433	445	55,000	890
2004-08-23	449	449	438	443	74,000	886
2004-08-20	436	444	436	444	34,000	888
2004-08-19	455	455	439	440	41,000	880
2004-08-18	440	445	436	445	65,000	890
2004-08-17	436	437	435	437	23,000	874
2004-08-16	436	440	428	434	51,000	868
2004-08-13	442	442	437	437	36,000	874
2004-08-12	442	450	442	447	32,000	894
2004-08-11	440	444	437	444	24,000	888
2004-08-10	443	443	435	435	38,000	870
2004-08-09	436	442	433	441	38,000	882
2004-08-06	440	440	435	437	51,000	874
2004-08-05	448	448	434	444	82,000	888
2004-08-04	450	452	434	451	99,000	902
2004-08-03	456	456	450	452	55,000	904
2004-08-02	461	461	453	455	132,000	910
2004-07-30	449	450	443	446	64,000	892
2004-07-29	444	444	435	439	52,000	878
2004-07-28	436	438	430	438	47,000	876
2004-07-27	442	442	425	427	77,000	854
2004-07-26	435	445	431	439	31,000	878
2004-07-23	453	453	442	445	65,000	890
2004-07-22	451	453	447	448	87,000	896
2004-07-21	456	460	456	459	89,000	918
2004-07-20	459	459	456	457	41,000	914
2004-07-16	456	459	455	459	37,000	918
2004-07-15	463	469	460	463	88,000	926
2004-07-14	467	475	466	466	137,000	932
2004-07-13	465	467	460	467	54,000	934
2004-07-12	461	470	457	463	75,000	926
2004-07-09	444	455	441	454	79,000	908
2004-07-08	447	449	443	444	74,000	888
2004-07-07	447	451	445	450	133,000	900
2004-07-06	465	465	459	462	104,000	924
2004-07-05	474	474	463	466	129,000	932
2004-07-02	473	482	471	479	125,000	958
2004-07-01	490	490	476	484	299,000	968
2004-06-30	474	482	470	481	177,000	962
2004-06-29	476	477	471	475	146,000	950
2004-06-28	456	476	456	476	203,000	952
2004-06-25	453	461	452	459	156,000	918
2004-06-24	446	452	442	452	142,000	904
2004-06-23	446	450	444	444	95,000	888
2004-06-22	447	447	441	445	87,000	890
2004-06-21	445	448	440	446	164,000	892
2004-06-18	441	442	434	438	70,000	876
2004-06-17	443	443	431	440	107,000	880
2004-06-16	430	444	428	442	178,000	884
2004-06-15	433	434	427	430	43,000	860
2004-06-14	434	435	430	433	86,000	866
2004-06-11	432	434	427	433	212,000	866
2004-06-10	428	435	428	435	70,000	870
2004-06-09	437	437	430	433	71,000	866
2004-06-08	436	437	429	432	306,000	864
2004-06-07	427	433	427	431	139,000	862
2004-06-04	425	430	422	428	141,000	856
2004-06-03	431	434	426	427	287,000	854
2004-06-02	425	427	422	426	156,000	852
2004-06-01	413	422	413	422	195,000	844
2004-05-31	413	414	409	414	112,000	828
2004-05-28	411	412	407	412	84,000	824
2004-05-27	410	411	406	408	79,000	816
2004-05-26	413	413	405	409	50,000	818
2004-05-25	412	412	405	407	71,000	814
2004-05-24	411	414	408	408	231,000	816
2004-05-21	382	410	382	397	120,000	794
2004-05-20	378	394	378	392	109,000	784
2004-05-19	380	385	380	381	52,000	762
2004-05-18	359	368	359	366	70,000	732
2004-05-17	380	380	358	360	85,000	720
2004-05-14	381	381	377	379	77,000	758
2004-05-13	396	396	382	382	91,000	764
2004-05-12	390	394	386	394	89,000	788
2004-05-11	368	382	367	380	123,000	760
2004-05-10	403	408	377	383	193,000	766
2004-05-07	412	419	412	416	127,000	832
2004-05-06	437	437	423	423	134,000	846
2004-04-30	419	442	418	432	375,000	864
2004-04-28	413	425	413	424	123,000	848
2004-04-27	415	419	412	418	79,000	836
2004-04-26	419	420	416	416	62,000	832
2004-04-23	423	423	413	420	113,000	840
2004-04-22	429	434	418	418	188,000	836
2004-04-21	420	431	418	427	465,000	854
2004-04-20	414	422	409	420	355,000	840
2004-04-19	405	420	404	409	391,000	818
2004-04-16	400	404	400	402	56,000	804
2004-04-15	406	407	398	398	74,000	796
2004-04-14	401	409	401	408	95,000	816
2004-04-13	406	408	403	407	53,000	814
2004-04-12	400	405	400	404	61,000	808
2004-04-09	396	401	395	399	89,000	798
2004-04-08	405	408	401	406	70,000	812
2004-04-07	406	409	406	409	71,000	818
2004-04-06	411	411	408	411	100,000	822
2004-04-05	409	414	407	409	88,000	818
2004-04-02	408	408	405	405	38,000	810
2004-04-01	410	410	405	407	53,000	814
2004-03-31	412	412	405	410	126,000	820
2004-03-30	416	416	405	409	99,000	818
2004-03-29	415	416	410	414	129,000	828
2004-03-26	407	425	402	402	377,000	804
2004-03-25	385	397	385	397	192,000	794
2004-03-24	388	390	381	385	80,000	770
2004-03-23	387	387	380	386	47,000	772
2004-03-22	388	390	380	388	72,000	776
2004-03-19	385	397	381	388	177,000	776
2004-03-18	384	384	379	382	55,000	764
2004-03-17	380	382	375	382	40,000	764
2004-03-16	378	380	377	380	31,000	760
2004-03-15	374	380	374	380	43,000	760
2004-03-12	364	373	364	373	120,000	746
2004-03-11	377	377	373	374	56,000	748
2004-03-10	383	383	375	377	40,000	754
2004-03-09	389	389	382	383	56,000	766
2004-03-08	378	388	377	385	73,000	770
2004-03-05	375	377	374	377	53,000	754
2004-03-04	370	375	369	373	48,000	746
2004-03-03	368	372	365	369	37,000	738
2004-03-02	368	372	365	372	52,000	744
2004-03-01	370	371	364	369	113,000	738
2004-02-27	364	372	363	370	61,000	740
2004-02-26	362	362	357	359	40,000	718
2004-02-25	359	361	352	354	51,000	708
2004-02-24	366	366	363	364	32,000	728
2004-02-23	367	372	366	369	39,000	738
2004-02-20	368	369	363	369	26,000	738
2004-02-19	370	370	364	366	26,000	732
2004-02-18	372	372	361	368	56,000	736
2004-02-17	367	374	367	373	37,000	746
2004-02-16	369	369	365	367	32,000	734
2004-02-13	367	367	363	365	37,000	730
2004-02-12	366	370	361	365	42,000	730
2004-02-10	366	366	364	365	28,000	730
2004-02-09	367	372	365	365	31,000	730
2004-02-06	362	365	361	362	22,000	724
2004-02-05	351	364	351	362	57,000	724
2004-02-04	360	364	353	360	69,000	720
2004-02-03	368	368	359	365	37,000	730
2004-02-02	368	369	365	367	63,000	734
2004-01-30	359	368	355	358	70,000	716
2004-01-29	362	363	349	354	169,000	708
2004-01-28	374	375	371	373	68,000	746
2004-01-27	380	382	376	377	52,000	754
2004-01-26	379	380	378	380	45,000	760
2004-01-23	375	380	374	379	69,000	758
2004-01-22	381	381	373	375	82,000	750
2004-01-21	387	387	380	382	74,000	764
2004-01-20	388	395	385	387	142,000	774
2004-01-19	382	385	382	383	60,000	766
2004-01-16	385	388	380	383	170,000	766
2004-01-15	378	395	376	390	335,000	780
2004-01-14	375	379	374	375	127,000	750
2004-01-13	377	384	377	378	206,000	756
2004-01-09	374	384	370	375	364,000	750
2004-01-08	359	372	357	369	255,000	738
2004-01-07	361	361	352	352	82,000	704
2004-01-06	374	375	356	361	212,000	722
2004-01-05	352	364	351	364	171,000	728

分割・併合履歴： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31