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
2008-12-3046047946047853,000956
2008-12-2945846845046578,000930
2008-12-2644645744645372,000906
2008-12-2543944843944663,000892
2008-12-2445445443943993,000878
2008-12-22442460442456101,000912
2008-12-19464467453453132,000906
2008-12-18512512465469294,000938
2008-12-17541541510521392,0001,042
2008-12-16547548530540261,0001,080
2008-12-15535552535547277,0001,094
2008-12-12535537520534349,0001,068
2008-12-11520535516535156,0001,070
2008-12-10504522503520276,0001,040
2008-12-09505508494504304,0001,008
2008-12-08503507498505289,0001,010
2008-12-05495508491498292,000996
2008-12-04485495483495150,000990
2008-12-03467485467485165,000970
2008-12-02482482463467153,000934
2008-12-01487488477482136,000964
2008-11-28483488478487181,000974
2008-11-27473486473483141,000966
2008-11-26488488466473187,000946
2008-11-25480489469488203,000976
2008-11-21450462434462278,000924
2008-11-20467467450450190,000900
2008-11-19464470457467145,000934
2008-11-18460465451463127,000926
2008-11-17476476458460171,000920
2008-11-14457476453476161,000952
2008-11-13451462442452132,000904
2008-11-12470470459465165,000930
2008-11-11456476442475284,000950
2008-11-10423459422457289,000914
2008-11-07393408379398114,000796
2008-11-0642142140440887,000816
2008-11-05412426400426122,000852
2008-11-04417417399407140,000814
2008-10-31385411371402204,000804
2008-10-30357380352380124,000760
2008-10-29347347332347166,000694
2008-10-28299324299322148,000644
2008-10-27311332302304191,000608
2008-10-24335343320321225,000642
2008-10-23350350335340335,000680
2008-10-22411413380380144,000760
2008-10-21453467428435170,000870
2008-10-20401437396428101,000856
2008-10-17386386370386142,000772
2008-10-16391391355355128,000710
2008-10-15401407370396138,000792
2008-10-14403403385396107,000792
2008-10-10349350327338144,000676
2008-10-09343371339350202,000700
2008-10-08375377340343134,000686
2008-10-07372384366384180,000768
2008-10-0645545540841286,000824
2008-10-0347047145645679,000912
2008-10-0250951147948162,000962
2008-10-0151251249950392,0001,006
2008-09-3049650448650085,0001,000
2008-09-2951752650450551,0001,010
2008-09-26537537509514162,0001,028
2008-09-2553954153353575,0001,070
2008-09-24541558540558105,0001,116
2008-09-22559562551561115,0001,122
2008-09-19537555536551133,0001,102
2008-09-18525540521537177,0001,074
2008-09-17531540528529117,0001,058
2008-09-16537537520531110,0001,062
2008-09-12547550539548122,0001,096
2008-09-1155955954354683,0001,092
2008-09-1054855554855479,0001,108
2008-09-0955155554755158,0001,102
2008-09-08535559535550117,0001,100
2008-09-05542543526534116,0001,068
2008-09-0454854954354680,0001,092
2008-09-0354055454054847,0001,096
2008-09-0256356453754068,0001,080
2008-09-0156956955355396,0001,106
2008-08-29558569558569103,0001,138
2008-08-2855856055355466,0001,108
2008-08-2756456455855825,0001,116
2008-08-26570570554562100,0001,124
2008-08-25564576564570101,0001,140
2008-08-2255856255256074,0001,120
2008-08-2155856255655876,0001,116
2008-08-2055255755155374,0001,106
2008-08-1956456555155285,0001,104
2008-08-18551568551564132,0001,128
2008-08-15539550539550124,0001,100
2008-08-1453854453853994,0001,078
2008-08-13533543527538118,0001,076
2008-08-1255756155255276,0001,104
2008-08-11550562550556109,0001,112
2008-08-0854755353555075,0001,100
2008-08-07560560544550107,0001,100
2008-08-06539558539557172,0001,114
2008-08-05523539523535152,0001,070
2008-08-04525538525533146,0001,066
2008-08-01549549517525146,0001,050
2008-07-31536540532540114,0001,080
2008-07-3051853751853584,0001,070
2008-07-2951251750651699,0001,032
2008-07-2852953152052279,0001,044
2008-07-2554054052752875,0001,056
2008-07-2453354053354099,0001,080
2008-07-2352153252152978,0001,058
2008-07-2250652150652083,0001,040
2008-07-1850451350350552,0001,010
2008-07-1749850549850353,0001,006
2008-07-1650550549649690,000992
2008-07-1550550549950567,0001,010
2008-07-1449951349850595,0001,010
2008-07-11503505490498102,000996
2008-07-1049750249549873,000996
2008-07-0950150949649779,000994
2008-07-08509512494494112,000988
2008-07-07514514499506102,0001,012
2008-07-0450450549149998,000998
2008-07-03499501490499108,000998
2008-07-02514517500501122,0001,002
2008-07-01513522513514139,0001,028
2008-06-30511523511512173,0001,024
2008-06-2750050049449767,000994
2008-06-2650950950350445,0001,008
2008-06-2550150649750584,0001,010
2008-06-2450751050350466,0001,008
2008-06-2350251650250967,0001,018
2008-06-2053253251651879,0001,036
2008-06-1953153151952089,0001,040
2008-06-1853653853253282,0001,064
2008-06-1751853251852982,0001,058
2008-06-1652253452152688,0001,052
2008-06-13512528512526161,0001,052
2008-06-12535535513521147,0001,042
2008-06-1153553852552685,0001,052
2008-06-1053353952953063,0001,060
2008-06-09520537520532106,0001,064
2008-06-06565567550550150,0001,100
2008-06-05544556542555581,0001,110
2008-06-04542550535544142,0001,088
2008-06-03559560542542138,0001,084
2008-06-02550566549561170,0001,122
2008-05-30544548540544187,0001,088
2008-05-29520537520537127,0001,074
2008-05-28537538516519128,0001,038
2008-05-27514536514536157,0001,072
2008-05-26516518510510125,0001,020
2008-05-2352252451651896,0001,036
2008-05-2251152650252496,0001,048
2008-05-21525529510514132,0001,028
2008-05-20530532527528114,0001,056
2008-05-19530531512530141,0001,060
2008-05-16536538531532143,0001,064
2008-05-15515535515535179,0001,070
2008-05-14497509496508210,0001,016
2008-05-13478493478491103,000982
2008-05-12473474466471114,000942
2008-05-09489489472473142,000946
2008-05-0848648948148677,000972
2008-05-0748549148348896,000976
2008-05-0246947546947572,000950
2008-05-0147447546246681,000932
2008-04-3046547546547482,000948
2008-04-2846146946046589,000930
2008-04-2544846244846155,000922
2008-04-2445645644844855,000896
2008-04-2345445644945565,000910
2008-04-22458458443454118,000908
2008-04-21446458446458136,000916
2008-04-18439443438443103,000886
2008-04-1743043843043877,000876
2008-04-1643043342743086,000860
2008-04-15424429420427117,000854
2008-04-14428430420424104,000848
2008-04-11417428413427121,000854
2008-04-10409417405410131,000820
2008-04-09444444410414260,000828
2008-04-08438446438445145,000890
2008-04-0742343442243388,000866
2008-04-04422428422423126,000846
2008-04-03423423418422155,000844
2008-04-02417422411422172,000844
2008-04-01412415405407300,000814
2008-03-31398400378397366,000794
2008-03-28390405390402158,000804
2008-03-27389391384389181,000778
2008-03-26398401396396179,000792
2008-03-25418421408417377,000834
2008-03-24450453441441117,000882
2008-03-2142844342844175,000882
2008-03-19419426416424147,000848
2008-03-18413421405416111,000832
2008-03-17420420401411153,000822
2008-03-14429429420421184,000842
2008-03-13435446429434162,000868
2008-03-12454464437439212,000878
2008-03-11426438420434137,000868
2008-03-10435438423426202,000852
2008-03-07442443437438132,000876
2008-03-0644244844244584,000890
2008-03-05441445437437123,000874
2008-03-04443451435437216,000874
2008-03-03452452440441179,000882
2008-02-29468468452457224,000914
2008-02-2847647746847286,000944
2008-02-27469479469476120,000952
2008-02-26488488464467283,000934
2008-02-25483486478483162,000966
2008-02-22474485474478120,000956
2008-02-21475489475488140,000976
2008-02-20487487470471181,000942
2008-02-19495496485488170,000976
2008-02-18501502481481175,000962
2008-02-15483487475481181,000962
2008-02-14481491481489124,000978
2008-02-13487497476476198,000952
2008-02-12487489478486139,000972
2008-02-08490501487487130,000974
2008-02-07496503485498181,000996
2008-02-06503506493500190,0001,000
2008-02-05505529505524190,0001,048
2008-02-04514526510515105,0001,030
2008-02-01506515500512122,0001,024
2008-01-31483507480507188,0001,014
2008-01-30491499482488125,000976
2008-01-29500504491496127,000992
2008-01-2850350848548591,000970
2008-01-25482499482498126,000996
2008-01-24463481463477120,000954
2008-01-23446471446459202,000918
2008-01-22460460441441226,000882
2008-01-21464472463466182,000932
2008-01-18454490453488313,000976
2008-01-17454477454474268,000948
2008-01-16470470453453238,000906
2008-01-15496500473477414,000954
2008-01-11511511496497193,000994
2008-01-10516532509509163,0001,018
2008-01-09511517500515128,0001,030
2008-01-08502511493506278,0001,012
2008-01-07555555508512343,0001,024
2008-01-04533533515515112,0001,030

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