5192 三ツ星ベルト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 460 | 479 | 460 | 478 | 53,000 | 956 |
| 2008-12-29 | 458 | 468 | 450 | 465 | 78,000 | 930 |
| 2008-12-26 | 446 | 457 | 446 | 453 | 72,000 | 906 |
| 2008-12-25 | 439 | 448 | 439 | 446 | 63,000 | 892 |
| 2008-12-24 | 454 | 454 | 439 | 439 | 93,000 | 878 |
| 2008-12-22 | 442 | 460 | 442 | 456 | 101,000 | 912 |
| 2008-12-19 | 464 | 467 | 453 | 453 | 132,000 | 906 |
| 2008-12-18 | 512 | 512 | 465 | 469 | 294,000 | 938 |
| 2008-12-17 | 541 | 541 | 510 | 521 | 392,000 | 1,042 |
| 2008-12-16 | 547 | 548 | 530 | 540 | 261,000 | 1,080 |
| 2008-12-15 | 535 | 552 | 535 | 547 | 277,000 | 1,094 |
| 2008-12-12 | 535 | 537 | 520 | 534 | 349,000 | 1,068 |
| 2008-12-11 | 520 | 535 | 516 | 535 | 156,000 | 1,070 |
| 2008-12-10 | 504 | 522 | 503 | 520 | 276,000 | 1,040 |
| 2008-12-09 | 505 | 508 | 494 | 504 | 304,000 | 1,008 |
| 2008-12-08 | 503 | 507 | 498 | 505 | 289,000 | 1,010 |
| 2008-12-05 | 495 | 508 | 491 | 498 | 292,000 | 996 |
| 2008-12-04 | 485 | 495 | 483 | 495 | 150,000 | 990 |
| 2008-12-03 | 467 | 485 | 467 | 485 | 165,000 | 970 |
| 2008-12-02 | 482 | 482 | 463 | 467 | 153,000 | 934 |
| 2008-12-01 | 487 | 488 | 477 | 482 | 136,000 | 964 |
| 2008-11-28 | 483 | 488 | 478 | 487 | 181,000 | 974 |
| 2008-11-27 | 473 | 486 | 473 | 483 | 141,000 | 966 |
| 2008-11-26 | 488 | 488 | 466 | 473 | 187,000 | 946 |
| 2008-11-25 | 480 | 489 | 469 | 488 | 203,000 | 976 |
| 2008-11-21 | 450 | 462 | 434 | 462 | 278,000 | 924 |
| 2008-11-20 | 467 | 467 | 450 | 450 | 190,000 | 900 |
| 2008-11-19 | 464 | 470 | 457 | 467 | 145,000 | 934 |
| 2008-11-18 | 460 | 465 | 451 | 463 | 127,000 | 926 |
| 2008-11-17 | 476 | 476 | 458 | 460 | 171,000 | 920 |
| 2008-11-14 | 457 | 476 | 453 | 476 | 161,000 | 952 |
| 2008-11-13 | 451 | 462 | 442 | 452 | 132,000 | 904 |
| 2008-11-12 | 470 | 470 | 459 | 465 | 165,000 | 930 |
| 2008-11-11 | 456 | 476 | 442 | 475 | 284,000 | 950 |
| 2008-11-10 | 423 | 459 | 422 | 457 | 289,000 | 914 |
| 2008-11-07 | 393 | 408 | 379 | 398 | 114,000 | 796 |
| 2008-11-06 | 421 | 421 | 404 | 408 | 87,000 | 816 |
| 2008-11-05 | 412 | 426 | 400 | 426 | 122,000 | 852 |
| 2008-11-04 | 417 | 417 | 399 | 407 | 140,000 | 814 |
| 2008-10-31 | 385 | 411 | 371 | 402 | 204,000 | 804 |
| 2008-10-30 | 357 | 380 | 352 | 380 | 124,000 | 760 |
| 2008-10-29 | 347 | 347 | 332 | 347 | 166,000 | 694 |
| 2008-10-28 | 299 | 324 | 299 | 322 | 148,000 | 644 |
| 2008-10-27 | 311 | 332 | 302 | 304 | 191,000 | 608 |
| 2008-10-24 | 335 | 343 | 320 | 321 | 225,000 | 642 |
| 2008-10-23 | 350 | 350 | 335 | 340 | 335,000 | 680 |
| 2008-10-22 | 411 | 413 | 380 | 380 | 144,000 | 760 |
| 2008-10-21 | 453 | 467 | 428 | 435 | 170,000 | 870 |
| 2008-10-20 | 401 | 437 | 396 | 428 | 101,000 | 856 |
| 2008-10-17 | 386 | 386 | 370 | 386 | 142,000 | 772 |
| 2008-10-16 | 391 | 391 | 355 | 355 | 128,000 | 710 |
| 2008-10-15 | 401 | 407 | 370 | 396 | 138,000 | 792 |
| 2008-10-14 | 403 | 403 | 385 | 396 | 107,000 | 792 |
| 2008-10-10 | 349 | 350 | 327 | 338 | 144,000 | 676 |
| 2008-10-09 | 343 | 371 | 339 | 350 | 202,000 | 700 |
| 2008-10-08 | 375 | 377 | 340 | 343 | 134,000 | 686 |
| 2008-10-07 | 372 | 384 | 366 | 384 | 180,000 | 768 |
| 2008-10-06 | 455 | 455 | 408 | 412 | 86,000 | 824 |
| 2008-10-03 | 470 | 471 | 456 | 456 | 79,000 | 912 |
| 2008-10-02 | 509 | 511 | 479 | 481 | 62,000 | 962 |
| 2008-10-01 | 512 | 512 | 499 | 503 | 92,000 | 1,006 |
| 2008-09-30 | 496 | 504 | 486 | 500 | 85,000 | 1,000 |
| 2008-09-29 | 517 | 526 | 504 | 505 | 51,000 | 1,010 |
| 2008-09-26 | 537 | 537 | 509 | 514 | 162,000 | 1,028 |
| 2008-09-25 | 539 | 541 | 533 | 535 | 75,000 | 1,070 |
| 2008-09-24 | 541 | 558 | 540 | 558 | 105,000 | 1,116 |
| 2008-09-22 | 559 | 562 | 551 | 561 | 115,000 | 1,122 |
| 2008-09-19 | 537 | 555 | 536 | 551 | 133,000 | 1,102 |
| 2008-09-18 | 525 | 540 | 521 | 537 | 177,000 | 1,074 |
| 2008-09-17 | 531 | 540 | 528 | 529 | 117,000 | 1,058 |
| 2008-09-16 | 537 | 537 | 520 | 531 | 110,000 | 1,062 |
| 2008-09-12 | 547 | 550 | 539 | 548 | 122,000 | 1,096 |
| 2008-09-11 | 559 | 559 | 543 | 546 | 83,000 | 1,092 |
| 2008-09-10 | 548 | 555 | 548 | 554 | 79,000 | 1,108 |
| 2008-09-09 | 551 | 555 | 547 | 551 | 58,000 | 1,102 |
| 2008-09-08 | 535 | 559 | 535 | 550 | 117,000 | 1,100 |
| 2008-09-05 | 542 | 543 | 526 | 534 | 116,000 | 1,068 |
| 2008-09-04 | 548 | 549 | 543 | 546 | 80,000 | 1,092 |
| 2008-09-03 | 540 | 554 | 540 | 548 | 47,000 | 1,096 |
| 2008-09-02 | 563 | 564 | 537 | 540 | 68,000 | 1,080 |
| 2008-09-01 | 569 | 569 | 553 | 553 | 96,000 | 1,106 |
| 2008-08-29 | 558 | 569 | 558 | 569 | 103,000 | 1,138 |
| 2008-08-28 | 558 | 560 | 553 | 554 | 66,000 | 1,108 |
| 2008-08-27 | 564 | 564 | 558 | 558 | 25,000 | 1,116 |
| 2008-08-26 | 570 | 570 | 554 | 562 | 100,000 | 1,124 |
| 2008-08-25 | 564 | 576 | 564 | 570 | 101,000 | 1,140 |
| 2008-08-22 | 558 | 562 | 552 | 560 | 74,000 | 1,120 |
| 2008-08-21 | 558 | 562 | 556 | 558 | 76,000 | 1,116 |
| 2008-08-20 | 552 | 557 | 551 | 553 | 74,000 | 1,106 |
| 2008-08-19 | 564 | 565 | 551 | 552 | 85,000 | 1,104 |
| 2008-08-18 | 551 | 568 | 551 | 564 | 132,000 | 1,128 |
| 2008-08-15 | 539 | 550 | 539 | 550 | 124,000 | 1,100 |
| 2008-08-14 | 538 | 544 | 538 | 539 | 94,000 | 1,078 |
| 2008-08-13 | 533 | 543 | 527 | 538 | 118,000 | 1,076 |
| 2008-08-12 | 557 | 561 | 552 | 552 | 76,000 | 1,104 |
| 2008-08-11 | 550 | 562 | 550 | 556 | 109,000 | 1,112 |
| 2008-08-08 | 547 | 553 | 535 | 550 | 75,000 | 1,100 |
| 2008-08-07 | 560 | 560 | 544 | 550 | 107,000 | 1,100 |
| 2008-08-06 | 539 | 558 | 539 | 557 | 172,000 | 1,114 |
| 2008-08-05 | 523 | 539 | 523 | 535 | 152,000 | 1,070 |
| 2008-08-04 | 525 | 538 | 525 | 533 | 146,000 | 1,066 |
| 2008-08-01 | 549 | 549 | 517 | 525 | 146,000 | 1,050 |
| 2008-07-31 | 536 | 540 | 532 | 540 | 114,000 | 1,080 |
| 2008-07-30 | 518 | 537 | 518 | 535 | 84,000 | 1,070 |
| 2008-07-29 | 512 | 517 | 506 | 516 | 99,000 | 1,032 |
| 2008-07-28 | 529 | 531 | 520 | 522 | 79,000 | 1,044 |
| 2008-07-25 | 540 | 540 | 527 | 528 | 75,000 | 1,056 |
| 2008-07-24 | 533 | 540 | 533 | 540 | 99,000 | 1,080 |
| 2008-07-23 | 521 | 532 | 521 | 529 | 78,000 | 1,058 |
| 2008-07-22 | 506 | 521 | 506 | 520 | 83,000 | 1,040 |
| 2008-07-18 | 504 | 513 | 503 | 505 | 52,000 | 1,010 |
| 2008-07-17 | 498 | 505 | 498 | 503 | 53,000 | 1,006 |
| 2008-07-16 | 505 | 505 | 496 | 496 | 90,000 | 992 |
| 2008-07-15 | 505 | 505 | 499 | 505 | 67,000 | 1,010 |
| 2008-07-14 | 499 | 513 | 498 | 505 | 95,000 | 1,010 |
| 2008-07-11 | 503 | 505 | 490 | 498 | 102,000 | 996 |
| 2008-07-10 | 497 | 502 | 495 | 498 | 73,000 | 996 |
| 2008-07-09 | 501 | 509 | 496 | 497 | 79,000 | 994 |
| 2008-07-08 | 509 | 512 | 494 | 494 | 112,000 | 988 |
| 2008-07-07 | 514 | 514 | 499 | 506 | 102,000 | 1,012 |
| 2008-07-04 | 504 | 505 | 491 | 499 | 98,000 | 998 |
| 2008-07-03 | 499 | 501 | 490 | 499 | 108,000 | 998 |
| 2008-07-02 | 514 | 517 | 500 | 501 | 122,000 | 1,002 |
| 2008-07-01 | 513 | 522 | 513 | 514 | 139,000 | 1,028 |
| 2008-06-30 | 511 | 523 | 511 | 512 | 173,000 | 1,024 |
| 2008-06-27 | 500 | 500 | 494 | 497 | 67,000 | 994 |
| 2008-06-26 | 509 | 509 | 503 | 504 | 45,000 | 1,008 |
| 2008-06-25 | 501 | 506 | 497 | 505 | 84,000 | 1,010 |
| 2008-06-24 | 507 | 510 | 503 | 504 | 66,000 | 1,008 |
| 2008-06-23 | 502 | 516 | 502 | 509 | 67,000 | 1,018 |
| 2008-06-20 | 532 | 532 | 516 | 518 | 79,000 | 1,036 |
| 2008-06-19 | 531 | 531 | 519 | 520 | 89,000 | 1,040 |
| 2008-06-18 | 536 | 538 | 532 | 532 | 82,000 | 1,064 |
| 2008-06-17 | 518 | 532 | 518 | 529 | 82,000 | 1,058 |
| 2008-06-16 | 522 | 534 | 521 | 526 | 88,000 | 1,052 |
| 2008-06-13 | 512 | 528 | 512 | 526 | 161,000 | 1,052 |
| 2008-06-12 | 535 | 535 | 513 | 521 | 147,000 | 1,042 |
| 2008-06-11 | 535 | 538 | 525 | 526 | 85,000 | 1,052 |
| 2008-06-10 | 533 | 539 | 529 | 530 | 63,000 | 1,060 |
| 2008-06-09 | 520 | 537 | 520 | 532 | 106,000 | 1,064 |
| 2008-06-06 | 565 | 567 | 550 | 550 | 150,000 | 1,100 |
| 2008-06-05 | 544 | 556 | 542 | 555 | 581,000 | 1,110 |
| 2008-06-04 | 542 | 550 | 535 | 544 | 142,000 | 1,088 |
| 2008-06-03 | 559 | 560 | 542 | 542 | 138,000 | 1,084 |
| 2008-06-02 | 550 | 566 | 549 | 561 | 170,000 | 1,122 |
| 2008-05-30 | 544 | 548 | 540 | 544 | 187,000 | 1,088 |
| 2008-05-29 | 520 | 537 | 520 | 537 | 127,000 | 1,074 |
| 2008-05-28 | 537 | 538 | 516 | 519 | 128,000 | 1,038 |
| 2008-05-27 | 514 | 536 | 514 | 536 | 157,000 | 1,072 |
| 2008-05-26 | 516 | 518 | 510 | 510 | 125,000 | 1,020 |
| 2008-05-23 | 522 | 524 | 516 | 518 | 96,000 | 1,036 |
| 2008-05-22 | 511 | 526 | 502 | 524 | 96,000 | 1,048 |
| 2008-05-21 | 525 | 529 | 510 | 514 | 132,000 | 1,028 |
| 2008-05-20 | 530 | 532 | 527 | 528 | 114,000 | 1,056 |
| 2008-05-19 | 530 | 531 | 512 | 530 | 141,000 | 1,060 |
| 2008-05-16 | 536 | 538 | 531 | 532 | 143,000 | 1,064 |
| 2008-05-15 | 515 | 535 | 515 | 535 | 179,000 | 1,070 |
| 2008-05-14 | 497 | 509 | 496 | 508 | 210,000 | 1,016 |
| 2008-05-13 | 478 | 493 | 478 | 491 | 103,000 | 982 |
| 2008-05-12 | 473 | 474 | 466 | 471 | 114,000 | 942 |
| 2008-05-09 | 489 | 489 | 472 | 473 | 142,000 | 946 |
| 2008-05-08 | 486 | 489 | 481 | 486 | 77,000 | 972 |
| 2008-05-07 | 485 | 491 | 483 | 488 | 96,000 | 976 |
| 2008-05-02 | 469 | 475 | 469 | 475 | 72,000 | 950 |
| 2008-05-01 | 474 | 475 | 462 | 466 | 81,000 | 932 |
| 2008-04-30 | 465 | 475 | 465 | 474 | 82,000 | 948 |
| 2008-04-28 | 461 | 469 | 460 | 465 | 89,000 | 930 |
| 2008-04-25 | 448 | 462 | 448 | 461 | 55,000 | 922 |
| 2008-04-24 | 456 | 456 | 448 | 448 | 55,000 | 896 |
| 2008-04-23 | 454 | 456 | 449 | 455 | 65,000 | 910 |
| 2008-04-22 | 458 | 458 | 443 | 454 | 118,000 | 908 |
| 2008-04-21 | 446 | 458 | 446 | 458 | 136,000 | 916 |
| 2008-04-18 | 439 | 443 | 438 | 443 | 103,000 | 886 |
| 2008-04-17 | 430 | 438 | 430 | 438 | 77,000 | 876 |
| 2008-04-16 | 430 | 433 | 427 | 430 | 86,000 | 860 |
| 2008-04-15 | 424 | 429 | 420 | 427 | 117,000 | 854 |
| 2008-04-14 | 428 | 430 | 420 | 424 | 104,000 | 848 |
| 2008-04-11 | 417 | 428 | 413 | 427 | 121,000 | 854 |
| 2008-04-10 | 409 | 417 | 405 | 410 | 131,000 | 820 |
| 2008-04-09 | 444 | 444 | 410 | 414 | 260,000 | 828 |
| 2008-04-08 | 438 | 446 | 438 | 445 | 145,000 | 890 |
| 2008-04-07 | 423 | 434 | 422 | 433 | 88,000 | 866 |
| 2008-04-04 | 422 | 428 | 422 | 423 | 126,000 | 846 |
| 2008-04-03 | 423 | 423 | 418 | 422 | 155,000 | 844 |
| 2008-04-02 | 417 | 422 | 411 | 422 | 172,000 | 844 |
| 2008-04-01 | 412 | 415 | 405 | 407 | 300,000 | 814 |
| 2008-03-31 | 398 | 400 | 378 | 397 | 366,000 | 794 |
| 2008-03-28 | 390 | 405 | 390 | 402 | 158,000 | 804 |
| 2008-03-27 | 389 | 391 | 384 | 389 | 181,000 | 778 |
| 2008-03-26 | 398 | 401 | 396 | 396 | 179,000 | 792 |
| 2008-03-25 | 418 | 421 | 408 | 417 | 377,000 | 834 |
| 2008-03-24 | 450 | 453 | 441 | 441 | 117,000 | 882 |
| 2008-03-21 | 428 | 443 | 428 | 441 | 75,000 | 882 |
| 2008-03-19 | 419 | 426 | 416 | 424 | 147,000 | 848 |
| 2008-03-18 | 413 | 421 | 405 | 416 | 111,000 | 832 |
| 2008-03-17 | 420 | 420 | 401 | 411 | 153,000 | 822 |
| 2008-03-14 | 429 | 429 | 420 | 421 | 184,000 | 842 |
| 2008-03-13 | 435 | 446 | 429 | 434 | 162,000 | 868 |
| 2008-03-12 | 454 | 464 | 437 | 439 | 212,000 | 878 |
| 2008-03-11 | 426 | 438 | 420 | 434 | 137,000 | 868 |
| 2008-03-10 | 435 | 438 | 423 | 426 | 202,000 | 852 |
| 2008-03-07 | 442 | 443 | 437 | 438 | 132,000 | 876 |
| 2008-03-06 | 442 | 448 | 442 | 445 | 84,000 | 890 |
| 2008-03-05 | 441 | 445 | 437 | 437 | 123,000 | 874 |
| 2008-03-04 | 443 | 451 | 435 | 437 | 216,000 | 874 |
| 2008-03-03 | 452 | 452 | 440 | 441 | 179,000 | 882 |
| 2008-02-29 | 468 | 468 | 452 | 457 | 224,000 | 914 |
| 2008-02-28 | 476 | 477 | 468 | 472 | 86,000 | 944 |
| 2008-02-27 | 469 | 479 | 469 | 476 | 120,000 | 952 |
| 2008-02-26 | 488 | 488 | 464 | 467 | 283,000 | 934 |
| 2008-02-25 | 483 | 486 | 478 | 483 | 162,000 | 966 |
| 2008-02-22 | 474 | 485 | 474 | 478 | 120,000 | 956 |
| 2008-02-21 | 475 | 489 | 475 | 488 | 140,000 | 976 |
| 2008-02-20 | 487 | 487 | 470 | 471 | 181,000 | 942 |
| 2008-02-19 | 495 | 496 | 485 | 488 | 170,000 | 976 |
| 2008-02-18 | 501 | 502 | 481 | 481 | 175,000 | 962 |
| 2008-02-15 | 483 | 487 | 475 | 481 | 181,000 | 962 |
| 2008-02-14 | 481 | 491 | 481 | 489 | 124,000 | 978 |
| 2008-02-13 | 487 | 497 | 476 | 476 | 198,000 | 952 |
| 2008-02-12 | 487 | 489 | 478 | 486 | 139,000 | 972 |
| 2008-02-08 | 490 | 501 | 487 | 487 | 130,000 | 974 |
| 2008-02-07 | 496 | 503 | 485 | 498 | 181,000 | 996 |
| 2008-02-06 | 503 | 506 | 493 | 500 | 190,000 | 1,000 |
| 2008-02-05 | 505 | 529 | 505 | 524 | 190,000 | 1,048 |
| 2008-02-04 | 514 | 526 | 510 | 515 | 105,000 | 1,030 |
| 2008-02-01 | 506 | 515 | 500 | 512 | 122,000 | 1,024 |
| 2008-01-31 | 483 | 507 | 480 | 507 | 188,000 | 1,014 |
| 2008-01-30 | 491 | 499 | 482 | 488 | 125,000 | 976 |
| 2008-01-29 | 500 | 504 | 491 | 496 | 127,000 | 992 |
| 2008-01-28 | 503 | 508 | 485 | 485 | 91,000 | 970 |
| 2008-01-25 | 482 | 499 | 482 | 498 | 126,000 | 996 |
| 2008-01-24 | 463 | 481 | 463 | 477 | 120,000 | 954 |
| 2008-01-23 | 446 | 471 | 446 | 459 | 202,000 | 918 |
| 2008-01-22 | 460 | 460 | 441 | 441 | 226,000 | 882 |
| 2008-01-21 | 464 | 472 | 463 | 466 | 182,000 | 932 |
| 2008-01-18 | 454 | 490 | 453 | 488 | 313,000 | 976 |
| 2008-01-17 | 454 | 477 | 454 | 474 | 268,000 | 948 |
| 2008-01-16 | 470 | 470 | 453 | 453 | 238,000 | 906 |
| 2008-01-15 | 496 | 500 | 473 | 477 | 414,000 | 954 |
| 2008-01-11 | 511 | 511 | 496 | 497 | 193,000 | 994 |
| 2008-01-10 | 516 | 532 | 509 | 509 | 163,000 | 1,018 |
| 2008-01-09 | 511 | 517 | 500 | 515 | 128,000 | 1,030 |
| 2008-01-08 | 502 | 511 | 493 | 506 | 278,000 | 1,012 |
| 2008-01-07 | 555 | 555 | 508 | 512 | 343,000 | 1,024 |
| 2008-01-04 | 533 | 533 | 515 | 515 | 112,000 | 1,030 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株