5192 三ツ星ベルト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 835 | 836 | 825 | 831 | 90,000 | 1,662 |
| 2005-12-29 | 849 | 852 | 829 | 835 | 129,000 | 1,670 |
| 2005-12-28 | 819 | 847 | 818 | 841 | 270,000 | 1,682 |
| 2005-12-27 | 820 | 824 | 815 | 815 | 112,000 | 1,630 |
| 2005-12-26 | 826 | 829 | 819 | 819 | 100,000 | 1,638 |
| 2005-12-22 | 825 | 825 | 811 | 824 | 223,000 | 1,648 |
| 2005-12-21 | 817 | 834 | 816 | 833 | 201,000 | 1,666 |
| 2005-12-20 | 815 | 829 | 808 | 822 | 132,000 | 1,644 |
| 2005-12-19 | 803 | 815 | 803 | 814 | 106,000 | 1,628 |
| 2005-12-16 | 800 | 805 | 788 | 801 | 410,000 | 1,602 |
| 2005-12-15 | 835 | 835 | 809 | 809 | 203,000 | 1,618 |
| 2005-12-14 | 850 | 860 | 835 | 835 | 319,000 | 1,670 |
| 2005-12-13 | 818 | 838 | 812 | 836 | 368,000 | 1,672 |
| 2005-12-12 | 820 | 830 | 806 | 813 | 116,000 | 1,626 |
| 2005-12-09 | 799 | 818 | 792 | 812 | 227,000 | 1,624 |
| 2005-12-08 | 815 | 816 | 792 | 801 | 153,000 | 1,602 |
| 2005-12-07 | 825 | 825 | 816 | 821 | 87,000 | 1,642 |
| 2005-12-06 | 838 | 838 | 816 | 816 | 182,000 | 1,632 |
| 2005-12-05 | 814 | 838 | 812 | 837 | 218,000 | 1,674 |
| 2005-12-02 | 810 | 812 | 801 | 807 | 225,000 | 1,614 |
| 2005-12-01 | 799 | 812 | 794 | 810 | 216,000 | 1,620 |
| 2005-11-30 | 809 | 811 | 793 | 799 | 193,000 | 1,598 |
| 2005-11-29 | 804 | 808 | 802 | 808 | 120,000 | 1,616 |
| 2005-11-28 | 789 | 815 | 789 | 811 | 213,000 | 1,622 |
| 2005-11-25 | 795 | 799 | 786 | 798 | 97,000 | 1,596 |
| 2005-11-24 | 815 | 815 | 795 | 796 | 208,000 | 1,592 |
| 2005-11-22 | 799 | 815 | 798 | 812 | 250,000 | 1,624 |
| 2005-11-21 | 798 | 799 | 783 | 798 | 585,000 | 1,596 |
| 2005-11-18 | 745 | 773 | 740 | 770 | 335,000 | 1,540 |
| 2005-11-17 | 748 | 755 | 733 | 742 | 319,000 | 1,484 |
| 2005-11-16 | 744 | 745 | 735 | 745 | 180,000 | 1,490 |
| 2005-11-15 | 750 | 758 | 745 | 753 | 159,000 | 1,506 |
| 2005-11-14 | 780 | 780 | 755 | 756 | 105,000 | 1,512 |
| 2005-11-11 | 764 | 784 | 764 | 774 | 368,000 | 1,548 |
| 2005-11-10 | 760 | 765 | 757 | 763 | 140,000 | 1,526 |
| 2005-11-09 | 752 | 761 | 751 | 758 | 117,000 | 1,516 |
| 2005-11-08 | 765 | 765 | 750 | 760 | 122,000 | 1,520 |
| 2005-11-07 | 748 | 765 | 743 | 765 | 192,000 | 1,530 |
| 2005-11-04 | 720 | 775 | 720 | 757 | 627,000 | 1,514 |
| 2005-11-02 | 725 | 728 | 724 | 724 | 130,000 | 1,448 |
| 2005-11-01 | 730 | 732 | 725 | 725 | 125,000 | 1,450 |
| 2005-10-31 | 732 | 734 | 722 | 729 | 235,000 | 1,458 |
| 2005-10-28 | 714 | 723 | 710 | 717 | 512,000 | 1,434 |
| 2005-10-27 | 691 | 705 | 690 | 700 | 143,000 | 1,400 |
| 2005-10-26 | 678 | 687 | 678 | 685 | 98,000 | 1,370 |
| 2005-10-25 | 676 | 686 | 676 | 678 | 132,000 | 1,356 |
| 2005-10-24 | 685 | 685 | 673 | 675 | 50,000 | 1,350 |
| 2005-10-21 | 683 | 683 | 676 | 681 | 107,000 | 1,362 |
| 2005-10-20 | 691 | 693 | 684 | 689 | 107,000 | 1,378 |
| 2005-10-19 | 696 | 696 | 675 | 681 | 221,000 | 1,362 |
| 2005-10-18 | 696 | 704 | 684 | 686 | 244,000 | 1,372 |
| 2005-10-17 | 689 | 699 | 688 | 691 | 127,000 | 1,382 |
| 2005-10-14 | 708 | 708 | 699 | 699 | 185,000 | 1,398 |
| 2005-10-13 | 694 | 698 | 691 | 698 | 250,000 | 1,396 |
| 2005-10-12 | 674 | 696 | 671 | 694 | 412,000 | 1,388 |
| 2005-10-11 | 671 | 672 | 664 | 672 | 115,000 | 1,344 |
| 2005-10-07 | 667 | 673 | 661 | 670 | 164,000 | 1,340 |
| 2005-10-06 | 673 | 674 | 666 | 667 | 172,000 | 1,334 |
| 2005-10-05 | 675 | 675 | 670 | 673 | 155,000 | 1,346 |
| 2005-10-04 | 671 | 674 | 669 | 674 | 119,000 | 1,348 |
| 2005-10-03 | 670 | 674 | 665 | 673 | 142,000 | 1,346 |
| 2005-09-30 | 681 | 681 | 671 | 671 | 181,000 | 1,342 |
| 2005-09-29 | 674 | 678 | 670 | 678 | 180,000 | 1,356 |
| 2005-09-28 | 675 | 678 | 665 | 670 | 280,000 | 1,340 |
| 2005-09-27 | 679 | 685 | 678 | 680 | 198,000 | 1,360 |
| 2005-09-26 | 677 | 683 | 674 | 679 | 243,000 | 1,358 |
| 2005-09-22 | 684 | 684 | 672 | 672 | 218,000 | 1,344 |
| 2005-09-21 | 688 | 688 | 679 | 681 | 193,000 | 1,362 |
| 2005-09-20 | 685 | 688 | 679 | 688 | 206,000 | 1,376 |
| 2005-09-16 | 676 | 679 | 671 | 679 | 117,000 | 1,358 |
| 2005-09-15 | 679 | 682 | 673 | 676 | 166,000 | 1,352 |
| 2005-09-14 | 680 | 681 | 672 | 675 | 98,000 | 1,350 |
| 2005-09-13 | 681 | 684 | 678 | 681 | 84,000 | 1,362 |
| 2005-09-12 | 685 | 685 | 678 | 680 | 139,000 | 1,360 |
| 2005-09-09 | 660 | 671 | 655 | 671 | 510,000 | 1,342 |
| 2005-09-08 | 683 | 683 | 664 | 665 | 212,000 | 1,330 |
| 2005-09-07 | 684 | 685 | 678 | 683 | 112,000 | 1,366 |
| 2005-09-06 | 695 | 695 | 683 | 684 | 130,000 | 1,368 |
| 2005-09-05 | 694 | 696 | 688 | 690 | 134,000 | 1,380 |
| 2005-09-02 | 670 | 692 | 670 | 686 | 229,000 | 1,372 |
| 2005-09-01 | 677 | 678 | 667 | 669 | 278,000 | 1,338 |
| 2005-08-31 | 686 | 686 | 674 | 674 | 258,000 | 1,348 |
| 2005-08-30 | 687 | 688 | 682 | 684 | 88,000 | 1,368 |
| 2005-08-29 | 688 | 691 | 681 | 685 | 87,000 | 1,370 |
| 2005-08-26 | 696 | 696 | 685 | 687 | 94,000 | 1,374 |
| 2005-08-25 | 688 | 691 | 686 | 691 | 72,000 | 1,382 |
| 2005-08-24 | 693 | 697 | 685 | 686 | 212,000 | 1,372 |
| 2005-08-23 | 697 | 701 | 697 | 698 | 104,000 | 1,396 |
| 2005-08-22 | 693 | 701 | 691 | 696 | 130,000 | 1,392 |
| 2005-08-19 | 701 | 706 | 692 | 692 | 143,000 | 1,384 |
| 2005-08-18 | 713 | 713 | 696 | 698 | 174,000 | 1,396 |
| 2005-08-17 | 716 | 723 | 706 | 706 | 182,000 | 1,412 |
| 2005-08-16 | 715 | 725 | 712 | 718 | 116,000 | 1,436 |
| 2005-08-15 | 708 | 716 | 708 | 712 | 98,000 | 1,424 |
| 2005-08-12 | 709 | 715 | 705 | 706 | 98,000 | 1,412 |
| 2005-08-11 | 728 | 728 | 700 | 710 | 175,000 | 1,420 |
| 2005-08-10 | 710 | 726 | 710 | 718 | 153,000 | 1,436 |
| 2005-08-09 | 697 | 705 | 695 | 700 | 125,000 | 1,400 |
| 2005-08-08 | 680 | 697 | 672 | 689 | 351,000 | 1,378 |
| 2005-08-05 | 730 | 731 | 707 | 710 | 140,000 | 1,420 |
| 2005-08-04 | 725 | 731 | 721 | 728 | 158,000 | 1,456 |
| 2005-08-03 | 747 | 752 | 721 | 728 | 313,000 | 1,456 |
| 2005-08-02 | 769 | 769 | 760 | 762 | 220,000 | 1,524 |
| 2005-08-01 | 748 | 766 | 747 | 760 | 367,000 | 1,520 |
| 2005-07-29 | 742 | 747 | 738 | 743 | 263,000 | 1,486 |
| 2005-07-28 | 744 | 745 | 737 | 739 | 291,000 | 1,478 |
| 2005-07-27 | 726 | 740 | 724 | 735 | 347,000 | 1,470 |
| 2005-07-26 | 712 | 727 | 710 | 721 | 312,000 | 1,442 |
| 2005-07-25 | 699 | 712 | 696 | 712 | 223,000 | 1,424 |
| 2005-07-22 | 703 | 703 | 691 | 693 | 141,000 | 1,386 |
| 2005-07-21 | 703 | 710 | 701 | 704 | 534,000 | 1,408 |
| 2005-07-20 | 693 | 701 | 690 | 700 | 227,000 | 1,400 |
| 2005-07-19 | 694 | 697 | 687 | 690 | 97,000 | 1,380 |
| 2005-07-15 | 692 | 695 | 690 | 691 | 79,000 | 1,382 |
| 2005-07-14 | 687 | 697 | 687 | 696 | 78,000 | 1,392 |
| 2005-07-13 | 700 | 700 | 686 | 689 | 126,000 | 1,378 |
| 2005-07-12 | 699 | 700 | 697 | 699 | 121,000 | 1,398 |
| 2005-07-11 | 691 | 699 | 691 | 695 | 47,000 | 1,390 |
| 2005-07-08 | 701 | 701 | 691 | 695 | 63,000 | 1,390 |
| 2005-07-07 | 700 | 710 | 699 | 701 | 297,000 | 1,402 |
| 2005-07-06 | 682 | 698 | 682 | 695 | 162,000 | 1,390 |
| 2005-07-05 | 699 | 699 | 689 | 692 | 144,000 | 1,384 |
| 2005-07-04 | 700 | 700 | 694 | 698 | 100,000 | 1,396 |
| 2005-07-01 | 702 | 706 | 699 | 702 | 253,000 | 1,404 |
| 2005-06-30 | 696 | 707 | 692 | 702 | 258,000 | 1,404 |
| 2005-06-29 | 698 | 701 | 696 | 699 | 188,000 | 1,398 |
| 2005-06-28 | 690 | 701 | 690 | 698 | 134,000 | 1,396 |
| 2005-06-27 | 707 | 707 | 698 | 699 | 84,000 | 1,398 |
| 2005-06-24 | 712 | 714 | 700 | 714 | 159,000 | 1,428 |
| 2005-06-23 | 703 | 719 | 703 | 719 | 138,000 | 1,438 |
| 2005-06-22 | 706 | 710 | 701 | 706 | 169,000 | 1,412 |
| 2005-06-21 | 707 | 717 | 699 | 712 | 197,000 | 1,424 |
| 2005-06-20 | 710 | 710 | 699 | 708 | 221,000 | 1,416 |
| 2005-06-17 | 702 | 712 | 685 | 700 | 360,000 | 1,400 |
| 2005-06-16 | 711 | 715 | 702 | 702 | 170,000 | 1,404 |
| 2005-06-15 | 707 | 713 | 704 | 712 | 168,000 | 1,424 |
| 2005-06-14 | 702 | 706 | 701 | 703 | 132,000 | 1,406 |
| 2005-06-13 | 694 | 705 | 694 | 704 | 231,000 | 1,408 |
| 2005-06-10 | 717 | 718 | 700 | 708 | 261,000 | 1,416 |
| 2005-06-09 | 722 | 723 | 712 | 717 | 109,000 | 1,434 |
| 2005-06-08 | 721 | 730 | 717 | 727 | 379,000 | 1,454 |
| 2005-06-07 | 696 | 732 | 695 | 730 | 837,000 | 1,460 |
| 2005-06-06 | 673 | 700 | 662 | 694 | 307,000 | 1,388 |
| 2005-06-03 | 675 | 682 | 666 | 682 | 348,000 | 1,364 |
| 2005-06-02 | 661 | 684 | 661 | 674 | 572,000 | 1,348 |
| 2005-06-01 | 637 | 652 | 636 | 652 | 261,000 | 1,304 |
| 2005-05-31 | 627 | 639 | 626 | 636 | 204,000 | 1,272 |
| 2005-05-30 | 628 | 628 | 615 | 626 | 172,000 | 1,252 |
| 2005-05-27 | 623 | 627 | 616 | 627 | 71,000 | 1,254 |
| 2005-05-26 | 607 | 615 | 607 | 614 | 90,000 | 1,228 |
| 2005-05-25 | 636 | 636 | 622 | 627 | 128,000 | 1,254 |
| 2005-05-24 | 634 | 636 | 628 | 636 | 138,000 | 1,272 |
| 2005-05-23 | 636 | 636 | 615 | 633 | 198,000 | 1,266 |
| 2005-05-20 | 609 | 644 | 604 | 634 | 444,000 | 1,268 |
| 2005-05-19 | 603 | 612 | 598 | 609 | 81,000 | 1,218 |
| 2005-05-18 | 608 | 608 | 594 | 598 | 116,000 | 1,196 |
| 2005-05-17 | 609 | 614 | 595 | 599 | 197,000 | 1,198 |
| 2005-05-16 | 612 | 617 | 607 | 610 | 104,000 | 1,220 |
| 2005-05-13 | 615 | 623 | 610 | 620 | 102,000 | 1,240 |
| 2005-05-12 | 620 | 628 | 620 | 621 | 88,000 | 1,242 |
| 2005-05-11 | 623 | 635 | 623 | 628 | 108,000 | 1,256 |
| 2005-05-10 | 620 | 625 | 618 | 622 | 94,000 | 1,244 |
| 2005-05-09 | 628 | 628 | 617 | 617 | 96,000 | 1,234 |
| 2005-05-06 | 630 | 633 | 627 | 633 | 74,000 | 1,266 |
| 2005-05-02 | 627 | 630 | 618 | 627 | 85,000 | 1,254 |
| 2005-04-28 | 621 | 626 | 620 | 626 | 104,000 | 1,252 |
| 2005-04-27 | 620 | 620 | 612 | 620 | 85,000 | 1,240 |
| 2005-04-26 | 613 | 623 | 613 | 623 | 128,000 | 1,246 |
| 2005-04-25 | 605 | 627 | 605 | 623 | 119,000 | 1,246 |
| 2005-04-22 | 607 | 618 | 601 | 615 | 145,000 | 1,230 |
| 2005-04-21 | 585 | 607 | 585 | 605 | 121,000 | 1,210 |
| 2005-04-20 | 615 | 629 | 613 | 615 | 118,000 | 1,230 |
| 2005-04-19 | 606 | 618 | 600 | 610 | 302,000 | 1,220 |
| 2005-04-18 | 604 | 614 | 602 | 604 | 479,000 | 1,208 |
| 2005-04-15 | 623 | 632 | 623 | 624 | 200,000 | 1,248 |
| 2005-04-14 | 628 | 636 | 626 | 633 | 245,000 | 1,266 |
| 2005-04-13 | 638 | 638 | 632 | 635 | 160,000 | 1,270 |
| 2005-04-12 | 640 | 641 | 631 | 635 | 212,000 | 1,270 |
| 2005-04-11 | 642 | 646 | 637 | 643 | 177,000 | 1,286 |
| 2005-04-08 | 638 | 647 | 636 | 646 | 308,000 | 1,292 |
| 2005-04-07 | 614 | 635 | 614 | 633 | 310,000 | 1,266 |
| 2005-04-06 | 611 | 617 | 610 | 615 | 207,000 | 1,230 |
| 2005-04-05 | 614 | 614 | 602 | 611 | 170,000 | 1,222 |
| 2005-04-04 | 596 | 606 | 595 | 605 | 314,000 | 1,210 |
| 2005-04-01 | 619 | 619 | 598 | 606 | 383,000 | 1,212 |
| 2005-03-31 | 610 | 623 | 610 | 619 | 774,000 | 1,238 |
| 2005-03-30 | 600 | 609 | 595 | 608 | 846,000 | 1,216 |
| 2005-03-29 | 564 | 610 | 559 | 609 | 852,000 | 1,218 |
| 2005-03-28 | 558 | 566 | 558 | 565 | 95,000 | 1,130 |
| 2005-03-25 | 567 | 568 | 560 | 567 | 145,000 | 1,134 |
| 2005-03-24 | 574 | 578 | 568 | 571 | 219,000 | 1,142 |
| 2005-03-23 | 575 | 578 | 571 | 574 | 252,000 | 1,148 |
| 2005-03-22 | 580 | 584 | 575 | 580 | 272,000 | 1,160 |
| 2005-03-18 | 563 | 585 | 558 | 583 | 654,000 | 1,166 |
| 2005-03-17 | 525 | 567 | 516 | 565 | 693,000 | 1,130 |
| 2005-03-16 | 495 | 530 | 495 | 526 | 501,000 | 1,052 |
| 2005-03-15 | 495 | 496 | 490 | 493 | 100,000 | 986 |
| 2005-03-14 | 500 | 500 | 494 | 495 | 56,000 | 990 |
| 2005-03-11 | 493 | 497 | 492 | 495 | 158,000 | 990 |
| 2005-03-10 | 489 | 493 | 481 | 491 | 62,000 | 982 |
| 2005-03-09 | 491 | 495 | 489 | 494 | 54,000 | 988 |
| 2005-03-08 | 493 | 494 | 490 | 492 | 112,000 | 984 |
| 2005-03-07 | 488 | 495 | 487 | 492 | 100,000 | 984 |
| 2005-03-04 | 481 | 487 | 481 | 487 | 93,000 | 974 |
| 2005-03-03 | 484 | 484 | 479 | 481 | 64,000 | 962 |
| 2005-03-02 | 480 | 484 | 479 | 483 | 131,000 | 966 |
| 2005-03-01 | 477 | 487 | 476 | 484 | 224,000 | 968 |
| 2005-02-28 | 475 | 482 | 475 | 476 | 116,000 | 952 |
| 2005-02-25 | 470 | 479 | 470 | 476 | 62,000 | 952 |
| 2005-02-24 | 472 | 478 | 472 | 475 | 46,000 | 950 |
| 2005-02-23 | 462 | 472 | 462 | 472 | 73,000 | 944 |
| 2005-02-22 | 477 | 478 | 474 | 474 | 51,000 | 948 |
| 2005-02-21 | 477 | 477 | 471 | 476 | 51,000 | 952 |
| 2005-02-18 | 474 | 478 | 470 | 477 | 89,000 | 954 |
| 2005-02-17 | 474 | 477 | 474 | 476 | 75,000 | 952 |
| 2005-02-16 | 475 | 480 | 475 | 478 | 45,000 | 956 |
| 2005-02-15 | 475 | 482 | 475 | 480 | 78,000 | 960 |
| 2005-02-14 | 478 | 480 | 477 | 479 | 66,000 | 958 |
| 2005-02-10 | 473 | 476 | 467 | 474 | 108,000 | 948 |
| 2005-02-09 | 472 | 476 | 471 | 472 | 57,000 | 944 |
| 2005-02-08 | 472 | 480 | 472 | 477 | 156,000 | 954 |
| 2005-02-07 | 470 | 471 | 465 | 468 | 87,000 | 936 |
| 2005-02-04 | 467 | 467 | 458 | 467 | 137,000 | 934 |
| 2005-02-03 | 459 | 465 | 456 | 465 | 133,000 | 930 |
| 2005-02-02 | 452 | 465 | 452 | 459 | 167,000 | 918 |
| 2005-02-01 | 452 | 452 | 448 | 451 | 63,000 | 902 |
| 2005-01-31 | 446 | 453 | 445 | 451 | 72,000 | 902 |
| 2005-01-28 | 446 | 447 | 442 | 447 | 81,000 | 894 |
| 2005-01-27 | 450 | 451 | 448 | 451 | 38,000 | 902 |
| 2005-01-26 | 450 | 454 | 449 | 449 | 92,000 | 898 |
| 2005-01-25 | 445 | 449 | 443 | 449 | 59,000 | 898 |
| 2005-01-24 | 447 | 453 | 445 | 448 | 61,000 | 896 |
| 2005-01-21 | 451 | 453 | 446 | 453 | 60,000 | 906 |
| 2005-01-20 | 453 | 453 | 446 | 449 | 140,000 | 898 |
| 2005-01-19 | 453 | 454 | 450 | 454 | 70,000 | 908 |
| 2005-01-18 | 452 | 453 | 449 | 451 | 84,000 | 902 |
| 2005-01-17 | 454 | 456 | 451 | 452 | 60,000 | 904 |
| 2005-01-14 | 445 | 449 | 443 | 448 | 175,000 | 896 |
| 2005-01-13 | 442 | 449 | 438 | 443 | 126,000 | 886 |
| 2005-01-12 | 441 | 441 | 436 | 440 | 74,000 | 880 |
| 2005-01-11 | 436 | 443 | 435 | 443 | 76,000 | 886 |
| 2005-01-07 | 434 | 438 | 432 | 433 | 63,000 | 866 |
| 2005-01-06 | 434 | 434 | 431 | 432 | 47,000 | 864 |
| 2005-01-05 | 435 | 440 | 430 | 434 | 73,000 | 868 |
| 2005-01-04 | 449 | 449 | 442 | 443 | 57,000 | 886 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
