5192 三ツ星ベルト(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 542 | 543 | 538 | 543 | 36,000 | 1,086 |
| 2007-12-27 | 552 | 552 | 543 | 548 | 71,000 | 1,096 |
| 2007-12-26 | 536 | 552 | 536 | 552 | 142,000 | 1,104 |
| 2007-12-25 | 540 | 541 | 531 | 535 | 165,000 | 1,070 |
| 2007-12-21 | 537 | 540 | 526 | 540 | 161,000 | 1,080 |
| 2007-12-20 | 543 | 546 | 537 | 539 | 65,000 | 1,078 |
| 2007-12-19 | 540 | 549 | 540 | 543 | 155,000 | 1,086 |
| 2007-12-18 | 545 | 553 | 541 | 550 | 134,000 | 1,100 |
| 2007-12-17 | 557 | 565 | 551 | 551 | 92,000 | 1,102 |
| 2007-12-14 | 570 | 578 | 569 | 573 | 185,000 | 1,146 |
| 2007-12-13 | 574 | 579 | 568 | 569 | 126,000 | 1,138 |
| 2007-12-12 | 560 | 574 | 557 | 573 | 95,000 | 1,146 |
| 2007-12-11 | 576 | 582 | 564 | 574 | 112,000 | 1,148 |
| 2007-12-10 | 580 | 584 | 572 | 572 | 66,000 | 1,144 |
| 2007-12-07 | 585 | 585 | 572 | 574 | 109,000 | 1,148 |
| 2007-12-06 | 565 | 570 | 555 | 565 | 182,000 | 1,130 |
| 2007-12-05 | 555 | 564 | 551 | 562 | 93,000 | 1,124 |
| 2007-12-04 | 560 | 571 | 555 | 556 | 112,000 | 1,112 |
| 2007-12-03 | 579 | 581 | 563 | 568 | 107,000 | 1,136 |
| 2007-11-30 | 553 | 572 | 551 | 563 | 139,000 | 1,126 |
| 2007-11-29 | 540 | 553 | 538 | 553 | 118,000 | 1,106 |
| 2007-11-28 | 540 | 542 | 527 | 539 | 97,000 | 1,078 |
| 2007-11-27 | 525 | 542 | 517 | 534 | 186,000 | 1,068 |
| 2007-11-26 | 528 | 535 | 522 | 534 | 123,000 | 1,068 |
| 2007-11-22 | 522 | 532 | 516 | 530 | 155,000 | 1,060 |
| 2007-11-21 | 536 | 546 | 529 | 532 | 131,000 | 1,064 |
| 2007-11-20 | 538 | 538 | 520 | 526 | 236,000 | 1,052 |
| 2007-11-19 | 562 | 568 | 555 | 558 | 93,000 | 1,116 |
| 2007-11-16 | 577 | 578 | 563 | 572 | 98,000 | 1,144 |
| 2007-11-15 | 576 | 591 | 576 | 587 | 163,000 | 1,174 |
| 2007-11-14 | 563 | 572 | 561 | 572 | 98,000 | 1,144 |
| 2007-11-13 | 547 | 569 | 545 | 556 | 137,000 | 1,112 |
| 2007-11-12 | 566 | 575 | 557 | 557 | 148,000 | 1,114 |
| 2007-11-09 | 578 | 584 | 574 | 576 | 94,000 | 1,152 |
| 2007-11-08 | 580 | 584 | 574 | 578 | 82,000 | 1,156 |
| 2007-11-07 | 609 | 615 | 596 | 596 | 112,000 | 1,192 |
| 2007-11-06 | 585 | 617 | 585 | 616 | 95,000 | 1,232 |
| 2007-11-05 | 616 | 620 | 601 | 603 | 49,000 | 1,206 |
| 2007-11-02 | 604 | 616 | 604 | 612 | 42,000 | 1,224 |
| 2007-11-01 | 610 | 616 | 605 | 610 | 63,000 | 1,220 |
| 2007-10-31 | 587 | 603 | 587 | 603 | 75,000 | 1,206 |
| 2007-10-30 | 587 | 592 | 581 | 589 | 70,000 | 1,178 |
| 2007-10-29 | 581 | 595 | 578 | 589 | 79,000 | 1,178 |
| 2007-10-26 | 589 | 592 | 581 | 581 | 72,000 | 1,162 |
| 2007-10-25 | 589 | 594 | 586 | 589 | 77,000 | 1,178 |
| 2007-10-24 | 593 | 595 | 587 | 593 | 59,000 | 1,186 |
| 2007-10-23 | 588 | 597 | 585 | 591 | 49,000 | 1,182 |
| 2007-10-22 | 582 | 604 | 555 | 595 | 101,000 | 1,190 |
| 2007-10-19 | 605 | 608 | 604 | 606 | 60,000 | 1,212 |
| 2007-10-18 | 607 | 611 | 603 | 608 | 39,000 | 1,216 |
| 2007-10-17 | 605 | 609 | 602 | 607 | 57,000 | 1,214 |
| 2007-10-16 | 625 | 629 | 612 | 612 | 61,000 | 1,224 |
| 2007-10-15 | 619 | 625 | 619 | 624 | 58,000 | 1,248 |
| 2007-10-12 | 630 | 632 | 617 | 617 | 88,000 | 1,234 |
| 2007-10-11 | 619 | 628 | 615 | 628 | 94,000 | 1,256 |
| 2007-10-10 | 619 | 623 | 616 | 617 | 50,000 | 1,234 |
| 2007-10-09 | 616 | 620 | 613 | 618 | 68,000 | 1,236 |
| 2007-10-05 | 619 | 619 | 603 | 615 | 132,000 | 1,230 |
| 2007-10-04 | 620 | 622 | 610 | 613 | 87,000 | 1,226 |
| 2007-10-03 | 614 | 619 | 614 | 619 | 87,000 | 1,238 |
| 2007-10-02 | 614 | 616 | 612 | 612 | 63,000 | 1,224 |
| 2007-10-01 | 612 | 612 | 604 | 606 | 84,000 | 1,212 |
| 2007-09-28 | 609 | 610 | 599 | 603 | 110,000 | 1,206 |
| 2007-09-27 | 602 | 607 | 598 | 607 | 106,000 | 1,214 |
| 2007-09-26 | 600 | 600 | 580 | 598 | 83,000 | 1,196 |
| 2007-09-25 | 600 | 602 | 590 | 602 | 57,000 | 1,204 |
| 2007-09-21 | 596 | 600 | 591 | 600 | 108,000 | 1,200 |
| 2007-09-20 | 606 | 606 | 596 | 600 | 88,000 | 1,200 |
| 2007-09-19 | 588 | 600 | 588 | 599 | 75,000 | 1,198 |
| 2007-09-18 | 592 | 598 | 581 | 583 | 101,000 | 1,166 |
| 2007-09-14 | 573 | 589 | 573 | 585 | 199,000 | 1,170 |
| 2007-09-13 | 589 | 605 | 582 | 583 | 95,000 | 1,166 |
| 2007-09-12 | 602 | 611 | 584 | 588 | 117,000 | 1,176 |
| 2007-09-11 | 591 | 600 | 583 | 591 | 119,000 | 1,182 |
| 2007-09-10 | 588 | 601 | 582 | 597 | 136,000 | 1,194 |
| 2007-09-07 | 604 | 609 | 600 | 607 | 122,000 | 1,214 |
| 2007-09-06 | 600 | 609 | 592 | 609 | 115,000 | 1,218 |
| 2007-09-05 | 621 | 624 | 602 | 606 | 122,000 | 1,212 |
| 2007-09-04 | 623 | 627 | 613 | 624 | 48,000 | 1,248 |
| 2007-09-03 | 627 | 637 | 618 | 625 | 90,000 | 1,250 |
| 2007-08-31 | 607 | 625 | 607 | 625 | 77,000 | 1,250 |
| 2007-08-30 | 609 | 613 | 601 | 606 | 114,000 | 1,212 |
| 2007-08-29 | 610 | 610 | 603 | 606 | 99,000 | 1,212 |
| 2007-08-28 | 612 | 627 | 611 | 622 | 137,000 | 1,244 |
| 2007-08-27 | 630 | 630 | 615 | 615 | 182,000 | 1,230 |
| 2007-08-24 | 636 | 636 | 623 | 633 | 90,000 | 1,266 |
| 2007-08-23 | 620 | 637 | 620 | 636 | 130,000 | 1,272 |
| 2007-08-22 | 608 | 623 | 604 | 620 | 121,000 | 1,240 |
| 2007-08-21 | 617 | 626 | 610 | 617 | 95,000 | 1,234 |
| 2007-08-20 | 611 | 636 | 603 | 617 | 164,000 | 1,234 |
| 2007-08-17 | 645 | 652 | 592 | 592 | 271,000 | 1,184 |
| 2007-08-16 | 662 | 672 | 641 | 649 | 172,000 | 1,298 |
| 2007-08-15 | 675 | 676 | 665 | 666 | 84,000 | 1,332 |
| 2007-08-14 | 675 | 684 | 668 | 682 | 94,000 | 1,364 |
| 2007-08-13 | 667 | 685 | 667 | 674 | 124,000 | 1,348 |
| 2007-08-10 | 670 | 674 | 661 | 665 | 245,000 | 1,330 |
| 2007-08-09 | 669 | 678 | 667 | 671 | 242,000 | 1,342 |
| 2007-08-08 | 681 | 682 | 664 | 665 | 211,000 | 1,330 |
| 2007-08-07 | 686 | 696 | 678 | 680 | 185,000 | 1,360 |
| 2007-08-06 | 680 | 684 | 679 | 681 | 163,000 | 1,362 |
| 2007-08-03 | 691 | 695 | 683 | 685 | 104,000 | 1,370 |
| 2007-08-02 | 703 | 711 | 695 | 696 | 90,000 | 1,392 |
| 2007-08-01 | 721 | 721 | 699 | 700 | 121,000 | 1,400 |
| 2007-07-31 | 703 | 708 | 695 | 701 | 99,000 | 1,402 |
| 2007-07-30 | 680 | 707 | 680 | 700 | 119,000 | 1,400 |
| 2007-07-27 | 698 | 698 | 690 | 693 | 110,000 | 1,386 |
| 2007-07-26 | 711 | 716 | 701 | 701 | 106,000 | 1,402 |
| 2007-07-25 | 720 | 720 | 710 | 711 | 67,000 | 1,422 |
| 2007-07-24 | 721 | 726 | 715 | 720 | 59,000 | 1,440 |
| 2007-07-23 | 724 | 725 | 715 | 718 | 71,000 | 1,436 |
| 2007-07-20 | 725 | 734 | 725 | 727 | 111,000 | 1,454 |
| 2007-07-19 | 724 | 725 | 718 | 721 | 60,000 | 1,442 |
| 2007-07-18 | 721 | 722 | 715 | 717 | 139,000 | 1,434 |
| 2007-07-17 | 734 | 734 | 727 | 729 | 63,000 | 1,458 |
| 2007-07-13 | 740 | 744 | 734 | 738 | 64,000 | 1,476 |
| 2007-07-12 | 745 | 745 | 728 | 734 | 129,000 | 1,468 |
| 2007-07-11 | 745 | 746 | 736 | 745 | 143,000 | 1,490 |
| 2007-07-10 | 740 | 748 | 738 | 747 | 88,000 | 1,494 |
| 2007-07-09 | 739 | 741 | 733 | 741 | 106,000 | 1,482 |
| 2007-07-06 | 744 | 744 | 734 | 735 | 128,000 | 1,470 |
| 2007-07-05 | 736 | 741 | 734 | 741 | 89,000 | 1,482 |
| 2007-07-04 | 739 | 742 | 735 | 736 | 78,000 | 1,472 |
| 2007-07-03 | 738 | 740 | 734 | 738 | 125,000 | 1,476 |
| 2007-07-02 | 731 | 736 | 731 | 736 | 127,000 | 1,472 |
| 2007-06-29 | 720 | 731 | 719 | 730 | 123,000 | 1,460 |
| 2007-06-28 | 707 | 717 | 706 | 717 | 158,000 | 1,434 |
| 2007-06-27 | 701 | 704 | 700 | 704 | 155,000 | 1,408 |
| 2007-06-26 | 709 | 709 | 699 | 704 | 161,000 | 1,408 |
| 2007-06-25 | 716 | 720 | 705 | 705 | 177,000 | 1,410 |
| 2007-06-22 | 714 | 714 | 705 | 710 | 82,000 | 1,420 |
| 2007-06-21 | 708 | 709 | 702 | 707 | 127,000 | 1,414 |
| 2007-06-20 | 710 | 711 | 706 | 708 | 126,000 | 1,416 |
| 2007-06-19 | 713 | 714 | 711 | 711 | 66,000 | 1,422 |
| 2007-06-18 | 710 | 713 | 706 | 711 | 120,000 | 1,422 |
| 2007-06-15 | 700 | 707 | 699 | 707 | 125,000 | 1,414 |
| 2007-06-14 | 697 | 699 | 695 | 699 | 66,000 | 1,398 |
| 2007-06-13 | 696 | 700 | 694 | 696 | 106,000 | 1,392 |
| 2007-06-12 | 701 | 707 | 695 | 697 | 148,000 | 1,394 |
| 2007-06-11 | 707 | 713 | 700 | 701 | 137,000 | 1,402 |
| 2007-06-08 | 704 | 714 | 703 | 705 | 176,000 | 1,410 |
| 2007-06-07 | 701 | 708 | 697 | 706 | 176,000 | 1,412 |
| 2007-06-06 | 713 | 716 | 702 | 704 | 213,000 | 1,408 |
| 2007-06-05 | 710 | 712 | 703 | 704 | 188,000 | 1,408 |
| 2007-06-04 | 711 | 718 | 707 | 712 | 126,000 | 1,424 |
| 2007-06-01 | 720 | 721 | 712 | 712 | 147,000 | 1,424 |
| 2007-05-31 | 718 | 719 | 711 | 716 | 95,000 | 1,432 |
| 2007-05-30 | 711 | 715 | 707 | 710 | 113,000 | 1,420 |
| 2007-05-29 | 708 | 713 | 707 | 711 | 92,000 | 1,422 |
| 2007-05-28 | 711 | 718 | 705 | 706 | 112,000 | 1,412 |
| 2007-05-25 | 719 | 721 | 708 | 710 | 147,000 | 1,420 |
| 2007-05-24 | 716 | 723 | 714 | 719 | 76,000 | 1,438 |
| 2007-05-23 | 716 | 719 | 712 | 716 | 158,000 | 1,432 |
| 2007-05-22 | 712 | 719 | 707 | 719 | 109,000 | 1,438 |
| 2007-05-21 | 714 | 723 | 707 | 712 | 154,000 | 1,424 |
| 2007-05-18 | 730 | 730 | 714 | 714 | 143,000 | 1,428 |
| 2007-05-17 | 745 | 750 | 731 | 732 | 73,000 | 1,464 |
| 2007-05-16 | 756 | 758 | 741 | 741 | 123,000 | 1,482 |
| 2007-05-15 | 762 | 763 | 756 | 757 | 113,000 | 1,514 |
| 2007-05-14 | 761 | 765 | 755 | 762 | 202,000 | 1,524 |
| 2007-05-11 | 769 | 769 | 741 | 757 | 232,000 | 1,514 |
| 2007-05-10 | 775 | 780 | 767 | 774 | 115,000 | 1,548 |
| 2007-05-09 | 758 | 775 | 758 | 774 | 109,000 | 1,548 |
| 2007-05-08 | 769 | 769 | 750 | 758 | 102,000 | 1,516 |
| 2007-05-07 | 763 | 771 | 763 | 769 | 120,000 | 1,538 |
| 2007-05-02 | 764 | 764 | 755 | 759 | 68,000 | 1,518 |
| 2007-05-01 | 779 | 779 | 758 | 762 | 123,000 | 1,524 |
| 2007-04-27 | 745 | 756 | 745 | 751 | 85,000 | 1,502 |
| 2007-04-26 | 742 | 750 | 736 | 747 | 75,000 | 1,494 |
| 2007-04-25 | 740 | 743 | 737 | 741 | 112,000 | 1,482 |
| 2007-04-24 | 743 | 752 | 736 | 744 | 130,000 | 1,488 |
| 2007-04-23 | 744 | 753 | 740 | 742 | 125,000 | 1,484 |
| 2007-04-20 | 739 | 742 | 739 | 741 | 72,000 | 1,482 |
| 2007-04-19 | 742 | 746 | 736 | 736 | 96,000 | 1,472 |
| 2007-04-18 | 741 | 751 | 741 | 745 | 79,000 | 1,490 |
| 2007-04-17 | 755 | 765 | 733 | 740 | 298,000 | 1,480 |
| 2007-04-16 | 764 | 767 | 755 | 760 | 131,000 | 1,520 |
| 2007-04-13 | 763 | 771 | 753 | 754 | 125,000 | 1,508 |
| 2007-04-12 | 769 | 774 | 766 | 769 | 83,000 | 1,538 |
| 2007-04-11 | 780 | 780 | 762 | 767 | 157,000 | 1,534 |
| 2007-04-10 | 775 | 783 | 775 | 779 | 109,000 | 1,558 |
| 2007-04-09 | 777 | 790 | 776 | 789 | 136,000 | 1,578 |
| 2007-04-06 | 769 | 778 | 769 | 775 | 108,000 | 1,550 |
| 2007-04-05 | 780 | 780 | 774 | 775 | 86,000 | 1,550 |
| 2007-04-04 | 775 | 779 | 773 | 778 | 110,000 | 1,556 |
| 2007-04-03 | 763 | 766 | 754 | 760 | 130,000 | 1,520 |
| 2007-04-02 | 790 | 790 | 755 | 763 | 266,000 | 1,526 |
| 2007-03-30 | 791 | 791 | 785 | 789 | 111,000 | 1,578 |
| 2007-03-29 | 773 | 790 | 773 | 790 | 128,000 | 1,580 |
| 2007-03-28 | 787 | 792 | 779 | 783 | 222,000 | 1,566 |
| 2007-03-27 | 785 | 790 | 773 | 785 | 232,000 | 1,570 |
| 2007-03-26 | 798 | 798 | 792 | 795 | 100,000 | 1,590 |
| 2007-03-23 | 796 | 799 | 785 | 788 | 170,000 | 1,576 |
| 2007-03-22 | 793 | 800 | 793 | 796 | 130,000 | 1,592 |
| 2007-03-20 | 789 | 790 | 786 | 788 | 95,000 | 1,576 |
| 2007-03-19 | 775 | 777 | 770 | 774 | 97,000 | 1,548 |
| 2007-03-16 | 777 | 784 | 769 | 775 | 139,000 | 1,550 |
| 2007-03-15 | 779 | 781 | 768 | 777 | 152,000 | 1,554 |
| 2007-03-14 | 774 | 785 | 757 | 762 | 350,000 | 1,524 |
| 2007-03-13 | 798 | 800 | 783 | 783 | 226,000 | 1,566 |
| 2007-03-12 | 806 | 806 | 794 | 797 | 193,000 | 1,594 |
| 2007-03-09 | 782 | 795 | 782 | 786 | 310,000 | 1,572 |
| 2007-03-08 | 770 | 783 | 770 | 782 | 236,000 | 1,564 |
| 2007-03-07 | 785 | 785 | 768 | 768 | 333,000 | 1,536 |
| 2007-03-06 | 735 | 765 | 733 | 755 | 318,000 | 1,510 |
| 2007-03-05 | 765 | 767 | 740 | 745 | 274,000 | 1,490 |
| 2007-03-02 | 777 | 777 | 760 | 764 | 158,000 | 1,528 |
| 2007-03-01 | 783 | 787 | 773 | 777 | 252,000 | 1,554 |
| 2007-02-28 | 729 | 772 | 729 | 763 | 342,000 | 1,526 |
| 2007-02-27 | 808 | 808 | 798 | 799 | 199,000 | 1,598 |
| 2007-02-26 | 808 | 812 | 808 | 808 | 204,000 | 1,616 |
| 2007-02-23 | 809 | 809 | 803 | 807 | 184,000 | 1,614 |
| 2007-02-22 | 805 | 809 | 802 | 806 | 252,000 | 1,612 |
| 2007-02-21 | 801 | 809 | 801 | 802 | 247,000 | 1,604 |
| 2007-02-20 | 788 | 794 | 783 | 791 | 155,000 | 1,582 |
| 2007-02-19 | 782 | 785 | 782 | 784 | 141,000 | 1,568 |
| 2007-02-16 | 786 | 786 | 781 | 781 | 67,000 | 1,562 |
| 2007-02-15 | 796 | 796 | 780 | 785 | 171,000 | 1,570 |
| 2007-02-14 | 787 | 800 | 786 | 787 | 267,000 | 1,574 |
| 2007-02-13 | 779 | 789 | 779 | 780 | 172,000 | 1,560 |
| 2007-02-09 | 770 | 780 | 770 | 779 | 226,000 | 1,558 |
| 2007-02-08 | 778 | 783 | 769 | 769 | 206,000 | 1,538 |
| 2007-02-07 | 777 | 779 | 770 | 773 | 142,000 | 1,546 |
| 2007-02-06 | 777 | 782 | 773 | 776 | 113,000 | 1,552 |
| 2007-02-05 | 780 | 785 | 776 | 777 | 186,000 | 1,554 |
| 2007-02-02 | 780 | 788 | 780 | 780 | 200,000 | 1,560 |
| 2007-02-01 | 780 | 786 | 770 | 780 | 162,000 | 1,560 |
| 2007-01-31 | 788 | 788 | 770 | 777 | 118,000 | 1,554 |
| 2007-01-30 | 794 | 794 | 778 | 779 | 147,000 | 1,558 |
| 2007-01-29 | 768 | 783 | 768 | 774 | 317,000 | 1,548 |
| 2007-01-26 | 758 | 762 | 755 | 760 | 154,000 | 1,520 |
| 2007-01-25 | 770 | 770 | 758 | 758 | 137,000 | 1,516 |
| 2007-01-24 | 754 | 763 | 752 | 757 | 185,000 | 1,514 |
| 2007-01-23 | 747 | 756 | 747 | 753 | 228,000 | 1,506 |
| 2007-01-22 | 747 | 750 | 742 | 746 | 106,000 | 1,492 |
| 2007-01-19 | 732 | 741 | 730 | 737 | 108,000 | 1,474 |
| 2007-01-18 | 745 | 746 | 732 | 741 | 165,000 | 1,482 |
| 2007-01-17 | 745 | 748 | 733 | 744 | 182,000 | 1,488 |
| 2007-01-16 | 749 | 750 | 742 | 744 | 153,000 | 1,488 |
| 2007-01-15 | 741 | 750 | 741 | 748 | 176,000 | 1,496 |
| 2007-01-12 | 736 | 745 | 734 | 742 | 174,000 | 1,484 |
| 2007-01-11 | 731 | 735 | 723 | 726 | 192,000 | 1,452 |
| 2007-01-10 | 732 | 732 | 714 | 721 | 202,000 | 1,442 |
| 2007-01-09 | 730 | 735 | 729 | 731 | 124,000 | 1,462 |
| 2007-01-05 | 738 | 745 | 728 | 729 | 167,000 | 1,458 |
| 2007-01-04 | 729 | 732 | 727 | 728 | 51,000 | 1,456 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株