5192 三ツ星ベルト(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 723 | 725 | 720 | 720 | 52,000 | 1,440 |
| 2006-12-28 | 726 | 726 | 720 | 722 | 83,000 | 1,444 |
| 2006-12-27 | 713 | 727 | 710 | 724 | 185,000 | 1,448 |
| 2006-12-26 | 705 | 709 | 703 | 708 | 104,000 | 1,416 |
| 2006-12-25 | 709 | 718 | 706 | 707 | 150,000 | 1,414 |
| 2006-12-22 | 712 | 715 | 711 | 711 | 105,000 | 1,422 |
| 2006-12-21 | 711 | 719 | 710 | 717 | 210,000 | 1,434 |
| 2006-12-20 | 709 | 725 | 709 | 719 | 178,000 | 1,438 |
| 2006-12-19 | 720 | 723 | 710 | 713 | 115,000 | 1,426 |
| 2006-12-18 | 716 | 730 | 716 | 724 | 96,000 | 1,448 |
| 2006-12-15 | 722 | 728 | 721 | 722 | 143,000 | 1,444 |
| 2006-12-14 | 728 | 730 | 726 | 727 | 161,000 | 1,454 |
| 2006-12-13 | 724 | 727 | 717 | 722 | 244,000 | 1,444 |
| 2006-12-12 | 718 | 724 | 714 | 715 | 259,000 | 1,430 |
| 2006-12-11 | 703 | 714 | 700 | 713 | 203,000 | 1,426 |
| 2006-12-08 | 698 | 703 | 692 | 693 | 248,000 | 1,386 |
| 2006-12-07 | 686 | 696 | 685 | 686 | 223,000 | 1,372 |
| 2006-12-06 | 685 | 688 | 677 | 680 | 187,000 | 1,360 |
| 2006-12-05 | 694 | 695 | 681 | 681 | 131,000 | 1,362 |
| 2006-12-04 | 688 | 692 | 682 | 689 | 207,000 | 1,378 |
| 2006-12-01 | 686 | 692 | 685 | 688 | 206,000 | 1,376 |
| 2006-11-30 | 687 | 687 | 683 | 686 | 152,000 | 1,372 |
| 2006-11-29 | 678 | 688 | 675 | 687 | 217,000 | 1,374 |
| 2006-11-28 | 678 | 682 | 675 | 678 | 167,000 | 1,356 |
| 2006-11-27 | 669 | 681 | 669 | 681 | 222,000 | 1,362 |
| 2006-11-24 | 674 | 680 | 668 | 679 | 128,000 | 1,358 |
| 2006-11-22 | 671 | 685 | 669 | 684 | 186,000 | 1,368 |
| 2006-11-21 | 670 | 684 | 670 | 673 | 125,000 | 1,346 |
| 2006-11-20 | 697 | 702 | 676 | 676 | 152,000 | 1,352 |
| 2006-11-17 | 697 | 705 | 690 | 695 | 174,000 | 1,390 |
| 2006-11-16 | 712 | 712 | 702 | 702 | 102,000 | 1,404 |
| 2006-11-15 | 705 | 705 | 695 | 703 | 68,000 | 1,406 |
| 2006-11-14 | 686 | 704 | 686 | 701 | 117,000 | 1,402 |
| 2006-11-13 | 700 | 700 | 688 | 690 | 163,000 | 1,380 |
| 2006-11-10 | 708 | 708 | 698 | 700 | 150,000 | 1,400 |
| 2006-11-09 | 708 | 710 | 700 | 706 | 110,000 | 1,412 |
| 2006-11-08 | 709 | 713 | 705 | 711 | 160,000 | 1,422 |
| 2006-11-07 | 714 | 717 | 703 | 709 | 170,000 | 1,418 |
| 2006-11-06 | 701 | 714 | 700 | 712 | 121,000 | 1,424 |
| 2006-11-02 | 702 | 710 | 701 | 707 | 113,000 | 1,414 |
| 2006-11-01 | 707 | 714 | 704 | 712 | 142,000 | 1,424 |
| 2006-10-31 | 707 | 707 | 698 | 698 | 209,000 | 1,396 |
| 2006-10-30 | 714 | 714 | 691 | 697 | 188,000 | 1,394 |
| 2006-10-27 | 710 | 712 | 705 | 708 | 200,000 | 1,416 |
| 2006-10-26 | 715 | 724 | 709 | 711 | 169,000 | 1,422 |
| 2006-10-25 | 721 | 733 | 715 | 715 | 115,000 | 1,430 |
| 2006-10-24 | 730 | 733 | 710 | 719 | 264,000 | 1,438 |
| 2006-10-23 | 738 | 750 | 732 | 734 | 224,000 | 1,468 |
| 2006-10-20 | 731 | 737 | 725 | 731 | 116,000 | 1,462 |
| 2006-10-19 | 727 | 735 | 727 | 731 | 114,000 | 1,462 |
| 2006-10-18 | 734 | 734 | 720 | 726 | 90,000 | 1,452 |
| 2006-10-17 | 729 | 737 | 727 | 729 | 100,000 | 1,458 |
| 2006-10-16 | 726 | 732 | 722 | 728 | 71,000 | 1,456 |
| 2006-10-13 | 719 | 722 | 713 | 714 | 72,000 | 1,428 |
| 2006-10-12 | 709 | 719 | 706 | 710 | 106,000 | 1,420 |
| 2006-10-11 | 719 | 730 | 710 | 710 | 104,000 | 1,420 |
| 2006-10-10 | 738 | 738 | 722 | 722 | 97,000 | 1,444 |
| 2006-10-06 | 739 | 741 | 731 | 739 | 48,000 | 1,478 |
| 2006-10-05 | 738 | 745 | 736 | 745 | 50,000 | 1,490 |
| 2006-10-04 | 749 | 753 | 737 | 737 | 107,000 | 1,474 |
| 2006-10-03 | 755 | 755 | 720 | 747 | 90,000 | 1,494 |
| 2006-10-02 | 746 | 754 | 746 | 749 | 99,000 | 1,498 |
| 2006-09-29 | 739 | 751 | 733 | 745 | 174,000 | 1,490 |
| 2006-09-28 | 733 | 737 | 727 | 735 | 48,000 | 1,470 |
| 2006-09-27 | 733 | 736 | 723 | 732 | 180,000 | 1,464 |
| 2006-09-26 | 710 | 719 | 709 | 713 | 104,000 | 1,426 |
| 2006-09-25 | 701 | 716 | 701 | 714 | 162,000 | 1,428 |
| 2006-09-22 | 705 | 717 | 704 | 709 | 91,000 | 1,418 |
| 2006-09-21 | 723 | 723 | 713 | 715 | 102,000 | 1,430 |
| 2006-09-20 | 714 | 718 | 713 | 714 | 53,000 | 1,428 |
| 2006-09-19 | 720 | 728 | 712 | 717 | 70,000 | 1,434 |
| 2006-09-15 | 718 | 725 | 708 | 715 | 116,000 | 1,430 |
| 2006-09-14 | 720 | 733 | 720 | 723 | 93,000 | 1,446 |
| 2006-09-13 | 726 | 733 | 715 | 716 | 82,000 | 1,432 |
| 2006-09-12 | 741 | 745 | 716 | 721 | 179,000 | 1,442 |
| 2006-09-11 | 728 | 740 | 720 | 724 | 118,000 | 1,448 |
| 2006-09-08 | 725 | 743 | 725 | 735 | 144,000 | 1,470 |
| 2006-09-07 | 739 | 742 | 725 | 725 | 114,000 | 1,450 |
| 2006-09-06 | 750 | 752 | 741 | 741 | 95,000 | 1,482 |
| 2006-09-05 | 751 | 757 | 744 | 750 | 106,000 | 1,500 |
| 2006-09-04 | 746 | 755 | 745 | 746 | 73,000 | 1,492 |
| 2006-09-01 | 746 | 752 | 734 | 736 | 146,000 | 1,472 |
| 2006-08-31 | 735 | 742 | 731 | 732 | 117,000 | 1,464 |
| 2006-08-30 | 736 | 737 | 723 | 728 | 93,000 | 1,456 |
| 2006-08-29 | 739 | 739 | 726 | 734 | 65,000 | 1,468 |
| 2006-08-28 | 757 | 759 | 735 | 735 | 87,000 | 1,470 |
| 2006-08-25 | 748 | 751 | 745 | 748 | 76,000 | 1,496 |
| 2006-08-24 | 744 | 750 | 739 | 749 | 90,000 | 1,498 |
| 2006-08-23 | 749 | 753 | 743 | 746 | 70,000 | 1,492 |
| 2006-08-22 | 754 | 755 | 743 | 752 | 87,000 | 1,504 |
| 2006-08-21 | 755 | 761 | 751 | 754 | 57,000 | 1,508 |
| 2006-08-18 | 759 | 761 | 750 | 759 | 147,000 | 1,518 |
| 2006-08-17 | 770 | 774 | 757 | 757 | 117,000 | 1,514 |
| 2006-08-16 | 756 | 766 | 756 | 765 | 108,000 | 1,530 |
| 2006-08-15 | 734 | 755 | 730 | 755 | 146,000 | 1,510 |
| 2006-08-14 | 714 | 735 | 714 | 735 | 116,000 | 1,470 |
| 2006-08-11 | 708 | 719 | 708 | 710 | 64,000 | 1,420 |
| 2006-08-10 | 705 | 716 | 705 | 715 | 91,000 | 1,430 |
| 2006-08-09 | 705 | 705 | 692 | 703 | 66,000 | 1,406 |
| 2006-08-08 | 687 | 707 | 685 | 703 | 116,000 | 1,406 |
| 2006-08-07 | 715 | 724 | 700 | 700 | 125,000 | 1,400 |
| 2006-08-04 | 699 | 704 | 699 | 702 | 43,000 | 1,404 |
| 2006-08-03 | 703 | 710 | 702 | 706 | 56,000 | 1,412 |
| 2006-08-02 | 697 | 707 | 688 | 703 | 121,000 | 1,406 |
| 2006-08-01 | 715 | 721 | 704 | 705 | 163,000 | 1,410 |
| 2006-07-31 | 697 | 703 | 692 | 696 | 150,000 | 1,392 |
| 2006-07-28 | 656 | 675 | 655 | 673 | 108,000 | 1,346 |
| 2006-07-27 | 660 | 664 | 655 | 657 | 50,000 | 1,314 |
| 2006-07-26 | 669 | 670 | 653 | 659 | 71,000 | 1,318 |
| 2006-07-25 | 660 | 674 | 660 | 665 | 56,000 | 1,330 |
| 2006-07-24 | 665 | 665 | 654 | 662 | 88,000 | 1,324 |
| 2006-07-21 | 644 | 672 | 643 | 663 | 134,000 | 1,326 |
| 2006-07-20 | 656 | 670 | 656 | 664 | 98,000 | 1,328 |
| 2006-07-19 | 647 | 660 | 642 | 645 | 90,000 | 1,290 |
| 2006-07-18 | 650 | 659 | 642 | 646 | 190,000 | 1,292 |
| 2006-07-14 | 661 | 661 | 652 | 655 | 106,000 | 1,310 |
| 2006-07-13 | 671 | 673 | 661 | 664 | 124,000 | 1,328 |
| 2006-07-12 | 687 | 687 | 673 | 679 | 81,000 | 1,358 |
| 2006-07-11 | 692 | 692 | 681 | 683 | 93,000 | 1,366 |
| 2006-07-10 | 693 | 693 | 680 | 689 | 202,000 | 1,378 |
| 2006-07-07 | 698 | 700 | 689 | 691 | 116,000 | 1,382 |
| 2006-07-06 | 702 | 702 | 690 | 693 | 125,000 | 1,386 |
| 2006-07-05 | 703 | 712 | 702 | 705 | 75,000 | 1,410 |
| 2006-07-04 | 706 | 710 | 704 | 707 | 67,000 | 1,414 |
| 2006-07-03 | 708 | 711 | 702 | 702 | 74,000 | 1,404 |
| 2006-06-30 | 711 | 713 | 697 | 703 | 151,000 | 1,406 |
| 2006-06-29 | 680 | 700 | 678 | 681 | 84,000 | 1,362 |
| 2006-06-28 | 693 | 696 | 668 | 674 | 333,000 | 1,348 |
| 2006-06-27 | 713 | 713 | 708 | 712 | 34,000 | 1,424 |
| 2006-06-26 | 711 | 720 | 707 | 712 | 56,000 | 1,424 |
| 2006-06-23 | 707 | 712 | 705 | 711 | 53,000 | 1,422 |
| 2006-06-22 | 698 | 719 | 698 | 717 | 193,000 | 1,434 |
| 2006-06-21 | 711 | 711 | 690 | 696 | 150,000 | 1,392 |
| 2006-06-20 | 709 | 709 | 699 | 701 | 97,000 | 1,402 |
| 2006-06-19 | 719 | 719 | 706 | 709 | 90,000 | 1,418 |
| 2006-06-16 | 701 | 716 | 693 | 699 | 192,000 | 1,398 |
| 2006-06-15 | 661 | 689 | 661 | 671 | 133,000 | 1,342 |
| 2006-06-14 | 650 | 655 | 640 | 651 | 290,000 | 1,302 |
| 2006-06-13 | 677 | 683 | 650 | 652 | 163,000 | 1,304 |
| 2006-06-12 | 676 | 690 | 659 | 675 | 265,000 | 1,350 |
| 2006-06-09 | 670 | 688 | 636 | 671 | 381,000 | 1,342 |
| 2006-06-08 | 680 | 694 | 646 | 669 | 422,000 | 1,338 |
| 2006-06-07 | 717 | 720 | 694 | 696 | 285,000 | 1,392 |
| 2006-06-06 | 726 | 726 | 717 | 720 | 112,000 | 1,440 |
| 2006-06-05 | 739 | 739 | 720 | 735 | 192,000 | 1,470 |
| 2006-06-02 | 750 | 751 | 710 | 740 | 348,000 | 1,480 |
| 2006-06-01 | 768 | 779 | 750 | 752 | 202,000 | 1,504 |
| 2006-05-31 | 767 | 768 | 755 | 768 | 199,000 | 1,536 |
| 2006-05-30 | 794 | 794 | 780 | 787 | 142,000 | 1,574 |
| 2006-05-29 | 795 | 796 | 781 | 786 | 179,000 | 1,572 |
| 2006-05-26 | 776 | 785 | 767 | 785 | 225,000 | 1,570 |
| 2006-05-25 | 768 | 788 | 763 | 767 | 205,000 | 1,534 |
| 2006-05-24 | 765 | 780 | 753 | 768 | 209,000 | 1,536 |
| 2006-05-23 | 780 | 785 | 762 | 765 | 291,000 | 1,530 |
| 2006-05-22 | 804 | 806 | 783 | 785 | 165,000 | 1,570 |
| 2006-05-19 | 785 | 805 | 776 | 795 | 430,000 | 1,590 |
| 2006-05-18 | 810 | 810 | 793 | 805 | 284,000 | 1,610 |
| 2006-05-17 | 812 | 826 | 801 | 824 | 203,000 | 1,648 |
| 2006-05-16 | 832 | 845 | 810 | 810 | 195,000 | 1,620 |
| 2006-05-15 | 836 | 845 | 827 | 830 | 181,000 | 1,660 |
| 2006-05-12 | 832 | 833 | 813 | 818 | 349,000 | 1,636 |
| 2006-05-11 | 861 | 870 | 836 | 840 | 404,000 | 1,680 |
| 2006-05-10 | 867 | 870 | 860 | 862 | 220,000 | 1,724 |
| 2006-05-09 | 879 | 879 | 869 | 871 | 146,000 | 1,742 |
| 2006-05-08 | 899 | 899 | 874 | 879 | 212,000 | 1,758 |
| 2006-05-02 | 868 | 885 | 868 | 879 | 176,000 | 1,758 |
| 2006-05-01 | 877 | 886 | 866 | 867 | 103,000 | 1,734 |
| 2006-04-28 | 888 | 893 | 870 | 876 | 149,000 | 1,752 |
| 2006-04-27 | 899 | 901 | 885 | 886 | 168,000 | 1,772 |
| 2006-04-26 | 865 | 885 | 865 | 884 | 134,000 | 1,768 |
| 2006-04-25 | 860 | 874 | 860 | 863 | 157,000 | 1,726 |
| 2006-04-24 | 875 | 876 | 856 | 859 | 273,000 | 1,718 |
| 2006-04-21 | 881 | 887 | 873 | 875 | 438,000 | 1,750 |
| 2006-04-20 | 891 | 892 | 872 | 875 | 518,000 | 1,750 |
| 2006-04-19 | 916 | 922 | 891 | 900 | 352,000 | 1,800 |
| 2006-04-18 | 907 | 918 | 900 | 906 | 297,000 | 1,812 |
| 2006-04-17 | 937 | 939 | 909 | 917 | 142,000 | 1,834 |
| 2006-04-14 | 941 | 950 | 938 | 938 | 77,000 | 1,876 |
| 2006-04-13 | 945 | 950 | 937 | 943 | 127,000 | 1,886 |
| 2006-04-12 | 938 | 958 | 935 | 937 | 267,000 | 1,874 |
| 2006-04-11 | 947 | 950 | 940 | 944 | 86,000 | 1,888 |
| 2006-04-10 | 950 | 950 | 939 | 947 | 80,000 | 1,894 |
| 2006-04-07 | 947 | 953 | 937 | 953 | 87,000 | 1,906 |
| 2006-04-06 | 942 | 953 | 935 | 947 | 123,000 | 1,894 |
| 2006-04-05 | 955 | 958 | 936 | 940 | 149,000 | 1,880 |
| 2006-04-04 | 969 | 970 | 955 | 958 | 129,000 | 1,916 |
| 2006-04-03 | 955 | 970 | 930 | 970 | 172,000 | 1,940 |
| 2006-03-31 | 970 | 970 | 951 | 953 | 85,000 | 1,906 |
| 2006-03-30 | 966 | 975 | 961 | 965 | 73,000 | 1,930 |
| 2006-03-29 | 967 | 977 | 958 | 972 | 104,000 | 1,944 |
| 2006-03-28 | 955 | 968 | 950 | 967 | 143,000 | 1,934 |
| 2006-03-27 | 942 | 958 | 942 | 950 | 162,000 | 1,900 |
| 2006-03-24 | 930 | 938 | 930 | 933 | 68,000 | 1,866 |
| 2006-03-23 | 935 | 943 | 931 | 934 | 104,000 | 1,868 |
| 2006-03-22 | 930 | 935 | 920 | 929 | 99,000 | 1,858 |
| 2006-03-20 | 914 | 937 | 906 | 930 | 175,000 | 1,860 |
| 2006-03-17 | 914 | 918 | 898 | 914 | 138,000 | 1,828 |
| 2006-03-16 | 909 | 910 | 903 | 906 | 99,000 | 1,812 |
| 2006-03-15 | 917 | 917 | 905 | 909 | 75,000 | 1,818 |
| 2006-03-14 | 930 | 930 | 902 | 907 | 123,000 | 1,814 |
| 2006-03-13 | 910 | 922 | 905 | 922 | 133,000 | 1,844 |
| 2006-03-10 | 895 | 915 | 895 | 896 | 226,000 | 1,792 |
| 2006-03-09 | 879 | 905 | 879 | 905 | 111,000 | 1,810 |
| 2006-03-08 | 870 | 878 | 864 | 865 | 123,000 | 1,730 |
| 2006-03-07 | 882 | 888 | 873 | 880 | 108,000 | 1,760 |
| 2006-03-06 | 888 | 899 | 859 | 891 | 179,000 | 1,782 |
| 2006-03-03 | 905 | 907 | 880 | 888 | 213,000 | 1,776 |
| 2006-03-02 | 920 | 925 | 905 | 905 | 170,000 | 1,810 |
| 2006-03-01 | 933 | 933 | 906 | 914 | 167,000 | 1,828 |
| 2006-02-28 | 950 | 951 | 905 | 934 | 193,000 | 1,868 |
| 2006-02-27 | 956 | 960 | 947 | 950 | 224,000 | 1,900 |
| 2006-02-24 | 918 | 940 | 918 | 936 | 212,000 | 1,872 |
| 2006-02-23 | 903 | 916 | 903 | 911 | 176,000 | 1,822 |
| 2006-02-22 | 877 | 895 | 875 | 893 | 238,000 | 1,786 |
| 2006-02-21 | 830 | 871 | 830 | 863 | 239,000 | 1,726 |
| 2006-02-20 | 859 | 859 | 821 | 829 | 213,000 | 1,658 |
| 2006-02-17 | 887 | 892 | 850 | 860 | 277,000 | 1,720 |
| 2006-02-16 | 895 | 907 | 881 | 892 | 266,000 | 1,784 |
| 2006-02-15 | 915 | 920 | 891 | 894 | 671,000 | 1,788 |
| 2006-02-14 | 905 | 929 | 858 | 896 | 940,000 | 1,792 |
| 2006-02-13 | 989 | 989 | 890 | 903 | 1,334,000 | 1,806 |
| 2006-02-10 | 1,084 | 1,099 | 1,050 | 1,059 | 319,000 | 2,118 |
| 2006-02-09 | 1,124 | 1,138 | 1,071 | 1,084 | 569,000 | 2,168 |
| 2006-02-08 | 1,137 | 1,172 | 1,108 | 1,114 | 582,000 | 2,228 |
| 2006-02-07 | 1,100 | 1,138 | 1,100 | 1,137 | 429,000 | 2,274 |
| 2006-02-06 | 1,068 | 1,077 | 1,050 | 1,077 | 449,000 | 2,154 |
| 2006-02-03 | 1,014 | 1,050 | 1,014 | 1,050 | 291,000 | 2,100 |
| 2006-02-02 | 1,023 | 1,030 | 1,001 | 1,009 | 247,000 | 2,018 |
| 2006-02-01 | 984 | 1,028 | 981 | 1,015 | 362,000 | 2,030 |
| 2006-01-31 | 990 | 992 | 981 | 984 | 203,000 | 1,968 |
| 2006-01-30 | 956 | 997 | 956 | 992 | 419,000 | 1,984 |
| 2006-01-27 | 952 | 975 | 933 | 955 | 536,000 | 1,910 |
| 2006-01-26 | 903 | 952 | 902 | 951 | 491,000 | 1,902 |
| 2006-01-25 | 898 | 917 | 889 | 905 | 307,000 | 1,810 |
| 2006-01-24 | 841 | 888 | 841 | 888 | 235,000 | 1,776 |
| 2006-01-23 | 825 | 862 | 825 | 841 | 222,000 | 1,682 |
| 2006-01-20 | 879 | 893 | 842 | 864 | 253,000 | 1,728 |
| 2006-01-19 | 820 | 880 | 820 | 870 | 241,000 | 1,740 |
| 2006-01-18 | 860 | 860 | 782 | 820 | 348,000 | 1,640 |
| 2006-01-17 | 884 | 900 | 871 | 871 | 270,000 | 1,742 |
| 2006-01-16 | 886 | 888 | 873 | 875 | 213,000 | 1,750 |
| 2006-01-13 | 866 | 889 | 866 | 876 | 196,000 | 1,752 |
| 2006-01-12 | 867 | 868 | 859 | 868 | 129,000 | 1,736 |
| 2006-01-11 | 855 | 862 | 851 | 860 | 129,000 | 1,720 |
| 2006-01-10 | 855 | 865 | 855 | 855 | 170,000 | 1,710 |
| 2006-01-06 | 855 | 855 | 843 | 853 | 120,000 | 1,706 |
| 2006-01-05 | 860 | 860 | 841 | 855 | 191,000 | 1,710 |
| 2006-01-04 | 836 | 842 | 830 | 837 | 70,000 | 1,674 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
