5192 三ツ星ベルト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 372 | 378 | 366 | 371 | 59,000 | 742 |
| 2009-12-29 | 376 | 376 | 367 | 368 | 53,000 | 736 |
| 2009-12-28 | 372 | 377 | 370 | 372 | 53,000 | 744 |
| 2009-12-25 | 368 | 372 | 367 | 372 | 44,000 | 744 |
| 2009-12-24 | 373 | 374 | 366 | 368 | 52,000 | 736 |
| 2009-12-22 | 363 | 375 | 363 | 368 | 88,000 | 736 |
| 2009-12-21 | 363 | 366 | 358 | 358 | 36,000 | 716 |
| 2009-12-18 | 363 | 369 | 360 | 363 | 46,000 | 726 |
| 2009-12-17 | 366 | 369 | 363 | 367 | 58,000 | 734 |
| 2009-12-16 | 370 | 372 | 365 | 366 | 85,000 | 732 |
| 2009-12-15 | 368 | 368 | 364 | 367 | 37,000 | 734 |
| 2009-12-14 | 365 | 367 | 360 | 367 | 41,000 | 734 |
| 2009-12-11 | 368 | 368 | 362 | 367 | 114,000 | 734 |
| 2009-12-10 | 362 | 364 | 353 | 364 | 52,000 | 728 |
| 2009-12-09 | 361 | 364 | 351 | 360 | 35,000 | 720 |
| 2009-12-08 | 365 | 365 | 353 | 360 | 63,000 | 720 |
| 2009-12-07 | 364 | 368 | 356 | 366 | 82,000 | 732 |
| 2009-12-04 | 363 | 363 | 353 | 359 | 55,000 | 718 |
| 2009-12-03 | 360 | 368 | 356 | 363 | 101,000 | 726 |
| 2009-12-02 | 347 | 362 | 344 | 356 | 168,000 | 712 |
| 2009-12-01 | 338 | 345 | 333 | 342 | 124,000 | 684 |
| 2009-11-30 | 329 | 338 | 328 | 337 | 119,000 | 674 |
| 2009-11-27 | 338 | 338 | 327 | 329 | 76,000 | 658 |
| 2009-11-26 | 325 | 340 | 325 | 338 | 59,000 | 676 |
| 2009-11-25 | 316 | 333 | 315 | 330 | 139,000 | 660 |
| 2009-11-24 | 309 | 314 | 309 | 313 | 80,000 | 626 |
| 2009-11-20 | 305 | 308 | 304 | 308 | 44,000 | 616 |
| 2009-11-19 | 311 | 311 | 306 | 308 | 42,000 | 616 |
| 2009-11-18 | 313 | 316 | 310 | 312 | 71,000 | 624 |
| 2009-11-17 | 326 | 326 | 308 | 312 | 77,000 | 624 |
| 2009-11-16 | 324 | 325 | 323 | 325 | 73,000 | 650 |
| 2009-11-13 | 322 | 323 | 321 | 321 | 66,000 | 642 |
| 2009-11-12 | 328 | 328 | 322 | 322 | 47,000 | 644 |
| 2009-11-11 | 336 | 338 | 324 | 327 | 92,000 | 654 |
| 2009-11-10 | 333 | 340 | 333 | 337 | 77,000 | 674 |
| 2009-11-09 | 335 | 335 | 331 | 332 | 35,000 | 664 |
| 2009-11-06 | 342 | 342 | 332 | 335 | 78,000 | 670 |
| 2009-11-05 | 344 | 344 | 338 | 342 | 44,000 | 684 |
| 2009-11-04 | 333 | 347 | 333 | 345 | 92,000 | 690 |
| 2009-11-02 | 344 | 344 | 320 | 333 | 71,000 | 666 |
| 2009-10-30 | 339 | 345 | 339 | 345 | 99,000 | 690 |
| 2009-10-29 | 334 | 339 | 332 | 339 | 166,000 | 678 |
| 2009-10-28 | 331 | 344 | 331 | 344 | 114,000 | 688 |
| 2009-10-27 | 339 | 339 | 332 | 334 | 200,000 | 668 |
| 2009-10-26 | 328 | 344 | 328 | 344 | 134,000 | 688 |
| 2009-10-23 | 337 | 339 | 330 | 332 | 124,000 | 664 |
| 2009-10-22 | 344 | 344 | 335 | 339 | 161,000 | 678 |
| 2009-10-21 | 336 | 345 | 336 | 345 | 71,000 | 690 |
| 2009-10-20 | 333 | 339 | 333 | 338 | 189,000 | 676 |
| 2009-10-19 | 330 | 337 | 329 | 336 | 105,000 | 672 |
| 2009-10-16 | 336 | 336 | 331 | 335 | 45,000 | 670 |
| 2009-10-15 | 337 | 344 | 336 | 337 | 100,000 | 674 |
| 2009-10-14 | 343 | 343 | 332 | 337 | 108,000 | 674 |
| 2009-10-13 | 343 | 343 | 338 | 342 | 94,000 | 684 |
| 2009-10-09 | 342 | 342 | 333 | 338 | 158,000 | 676 |
| 2009-10-08 | 347 | 348 | 345 | 346 | 114,000 | 692 |
| 2009-10-07 | 356 | 362 | 348 | 357 | 52,000 | 714 |
| 2009-10-06 | 346 | 353 | 342 | 351 | 65,000 | 702 |
| 2009-10-05 | 359 | 359 | 351 | 352 | 36,000 | 704 |
| 2009-10-02 | 360 | 361 | 349 | 354 | 59,000 | 708 |
| 2009-10-01 | 372 | 372 | 363 | 363 | 45,000 | 726 |
| 2009-09-30 | 366 | 375 | 366 | 369 | 27,000 | 738 |
| 2009-09-29 | 365 | 371 | 362 | 371 | 51,000 | 742 |
| 2009-09-28 | 379 | 379 | 364 | 368 | 59,000 | 736 |
| 2009-09-25 | 380 | 380 | 371 | 375 | 42,000 | 750 |
| 2009-09-24 | 379 | 385 | 378 | 385 | 71,000 | 770 |
| 2009-09-18 | 375 | 377 | 371 | 374 | 68,000 | 748 |
| 2009-09-17 | 373 | 378 | 373 | 378 | 44,000 | 756 |
| 2009-09-16 | 379 | 380 | 370 | 372 | 110,000 | 744 |
| 2009-09-15 | 378 | 380 | 374 | 375 | 39,000 | 750 |
| 2009-09-14 | 377 | 378 | 370 | 373 | 78,000 | 746 |
| 2009-09-11 | 386 | 386 | 375 | 377 | 135,000 | 754 |
| 2009-09-10 | 373 | 382 | 373 | 381 | 88,000 | 762 |
| 2009-09-09 | 376 | 376 | 370 | 374 | 63,000 | 748 |
| 2009-09-08 | 376 | 376 | 374 | 374 | 26,000 | 748 |
| 2009-09-07 | 373 | 374 | 371 | 371 | 56,000 | 742 |
| 2009-09-04 | 383 | 383 | 369 | 369 | 119,000 | 738 |
| 2009-09-03 | 382 | 385 | 382 | 382 | 61,000 | 764 |
| 2009-09-02 | 394 | 394 | 383 | 387 | 76,000 | 774 |
| 2009-09-01 | 395 | 399 | 392 | 398 | 47,000 | 796 |
| 2009-08-31 | 400 | 403 | 392 | 400 | 101,000 | 800 |
| 2009-08-28 | 401 | 401 | 399 | 399 | 30,000 | 798 |
| 2009-08-27 | 404 | 404 | 397 | 402 | 43,000 | 804 |
| 2009-08-26 | 398 | 406 | 398 | 405 | 55,000 | 810 |
| 2009-08-25 | 398 | 400 | 396 | 399 | 50,000 | 798 |
| 2009-08-24 | 405 | 408 | 402 | 405 | 66,000 | 810 |
| 2009-08-21 | 399 | 399 | 387 | 392 | 64,000 | 784 |
| 2009-08-20 | 397 | 401 | 394 | 399 | 72,000 | 798 |
| 2009-08-19 | 396 | 398 | 395 | 397 | 20,000 | 794 |
| 2009-08-18 | 393 | 399 | 393 | 399 | 37,000 | 798 |
| 2009-08-17 | 401 | 401 | 395 | 396 | 62,000 | 792 |
| 2009-08-14 | 405 | 405 | 401 | 403 | 61,000 | 806 |
| 2009-08-13 | 399 | 404 | 398 | 400 | 40,000 | 800 |
| 2009-08-12 | 402 | 402 | 396 | 396 | 61,000 | 792 |
| 2009-08-11 | 400 | 401 | 399 | 400 | 50,000 | 800 |
| 2009-08-10 | 395 | 399 | 394 | 397 | 48,000 | 794 |
| 2009-08-07 | 398 | 398 | 390 | 393 | 77,000 | 786 |
| 2009-08-06 | 391 | 396 | 391 | 395 | 54,000 | 790 |
| 2009-08-05 | 403 | 404 | 390 | 391 | 92,000 | 782 |
| 2009-08-04 | 407 | 413 | 393 | 402 | 71,000 | 804 |
| 2009-08-03 | 414 | 414 | 407 | 411 | 92,000 | 822 |
| 2009-07-31 | 409 | 413 | 404 | 413 | 63,000 | 826 |
| 2009-07-30 | 404 | 409 | 404 | 409 | 19,000 | 818 |
| 2009-07-29 | 401 | 411 | 401 | 404 | 43,000 | 808 |
| 2009-07-28 | 398 | 405 | 398 | 403 | 40,000 | 806 |
| 2009-07-27 | 399 | 405 | 399 | 403 | 39,000 | 806 |
| 2009-07-24 | 394 | 398 | 390 | 398 | 66,000 | 796 |
| 2009-07-23 | 391 | 402 | 390 | 394 | 55,000 | 788 |
| 2009-07-22 | 391 | 399 | 391 | 396 | 48,000 | 792 |
| 2009-07-21 | 387 | 391 | 385 | 387 | 31,000 | 774 |
| 2009-07-17 | 386 | 387 | 382 | 385 | 33,000 | 770 |
| 2009-07-16 | 387 | 398 | 386 | 386 | 36,000 | 772 |
| 2009-07-15 | 385 | 394 | 381 | 382 | 52,000 | 764 |
| 2009-07-14 | 388 | 388 | 384 | 384 | 58,000 | 768 |
| 2009-07-13 | 393 | 396 | 383 | 383 | 77,000 | 766 |
| 2009-07-10 | 403 | 403 | 396 | 399 | 51,000 | 798 |
| 2009-07-09 | 401 | 404 | 398 | 398 | 43,000 | 796 |
| 2009-07-08 | 414 | 415 | 403 | 404 | 66,000 | 808 |
| 2009-07-07 | 414 | 417 | 411 | 415 | 52,000 | 830 |
| 2009-07-06 | 415 | 416 | 408 | 409 | 38,000 | 818 |
| 2009-07-03 | 415 | 415 | 411 | 413 | 61,000 | 826 |
| 2009-07-02 | 417 | 417 | 412 | 414 | 42,000 | 828 |
| 2009-07-01 | 415 | 418 | 412 | 416 | 50,000 | 832 |
| 2009-06-30 | 413 | 418 | 413 | 416 | 44,000 | 832 |
| 2009-06-29 | 413 | 417 | 409 | 409 | 42,000 | 818 |
| 2009-06-26 | 418 | 418 | 412 | 418 | 39,000 | 836 |
| 2009-06-25 | 402 | 420 | 400 | 416 | 90,000 | 832 |
| 2009-06-24 | 395 | 400 | 391 | 394 | 33,000 | 788 |
| 2009-06-23 | 401 | 401 | 388 | 392 | 49,000 | 784 |
| 2009-06-22 | 397 | 405 | 397 | 402 | 65,000 | 804 |
| 2009-06-19 | 399 | 403 | 389 | 389 | 84,000 | 778 |
| 2009-06-18 | 417 | 417 | 398 | 403 | 47,000 | 806 |
| 2009-06-17 | 401 | 414 | 401 | 413 | 19,000 | 826 |
| 2009-06-16 | 411 | 411 | 396 | 401 | 53,000 | 802 |
| 2009-06-15 | 416 | 424 | 413 | 421 | 54,000 | 842 |
| 2009-06-12 | 420 | 420 | 411 | 416 | 106,000 | 832 |
| 2009-06-11 | 422 | 423 | 416 | 421 | 25,000 | 842 |
| 2009-06-10 | 417 | 420 | 416 | 420 | 53,000 | 840 |
| 2009-06-09 | 418 | 418 | 415 | 416 | 32,000 | 832 |
| 2009-06-08 | 418 | 422 | 414 | 417 | 28,000 | 834 |
| 2009-06-05 | 415 | 415 | 410 | 413 | 30,000 | 826 |
| 2009-06-04 | 410 | 417 | 410 | 412 | 38,000 | 824 |
| 2009-06-03 | 418 | 418 | 405 | 413 | 64,000 | 826 |
| 2009-06-02 | 419 | 419 | 411 | 415 | 54,000 | 830 |
| 2009-06-01 | 400 | 409 | 399 | 409 | 71,000 | 818 |
| 2009-05-29 | 405 | 408 | 393 | 405 | 69,000 | 810 |
| 2009-05-28 | 400 | 409 | 400 | 405 | 53,000 | 810 |
| 2009-05-27 | 399 | 406 | 398 | 402 | 42,000 | 804 |
| 2009-05-26 | 394 | 400 | 394 | 398 | 59,000 | 796 |
| 2009-05-25 | 397 | 400 | 394 | 395 | 42,000 | 790 |
| 2009-05-22 | 388 | 393 | 388 | 390 | 33,000 | 780 |
| 2009-05-21 | 387 | 392 | 386 | 388 | 42,000 | 776 |
| 2009-05-20 | 383 | 388 | 383 | 388 | 42,000 | 776 |
| 2009-05-19 | 380 | 381 | 374 | 381 | 75,000 | 762 |
| 2009-05-18 | 381 | 382 | 372 | 376 | 49,000 | 752 |
| 2009-05-15 | 382 | 389 | 380 | 382 | 61,000 | 764 |
| 2009-05-14 | 385 | 390 | 380 | 380 | 44,000 | 760 |
| 2009-05-13 | 381 | 388 | 381 | 388 | 21,000 | 776 |
| 2009-05-12 | 392 | 396 | 381 | 382 | 77,000 | 764 |
| 2009-05-11 | 390 | 396 | 388 | 389 | 84,000 | 778 |
| 2009-05-08 | 399 | 399 | 394 | 394 | 94,000 | 788 |
| 2009-05-07 | 398 | 398 | 391 | 395 | 54,000 | 790 |
| 2009-05-01 | 378 | 383 | 378 | 378 | 46,000 | 756 |
| 2009-04-30 | 373 | 384 | 372 | 377 | 87,000 | 754 |
| 2009-04-28 | 374 | 382 | 364 | 364 | 133,000 | 728 |
| 2009-04-27 | 381 | 381 | 365 | 365 | 80,000 | 730 |
| 2009-04-24 | 382 | 382 | 371 | 371 | 39,000 | 742 |
| 2009-04-23 | 377 | 382 | 376 | 377 | 79,000 | 754 |
| 2009-04-22 | 382 | 383 | 375 | 376 | 75,000 | 752 |
| 2009-04-21 | 402 | 402 | 373 | 380 | 53,000 | 760 |
| 2009-04-20 | 400 | 403 | 393 | 397 | 70,000 | 794 |
| 2009-04-17 | 405 | 410 | 400 | 400 | 50,000 | 800 |
| 2009-04-16 | 406 | 411 | 400 | 401 | 46,000 | 802 |
| 2009-04-15 | 410 | 410 | 402 | 405 | 21,000 | 810 |
| 2009-04-14 | 415 | 415 | 405 | 408 | 64,000 | 816 |
| 2009-04-13 | 423 | 423 | 412 | 412 | 42,000 | 824 |
| 2009-04-10 | 419 | 419 | 412 | 418 | 44,000 | 836 |
| 2009-04-09 | 404 | 414 | 394 | 414 | 42,000 | 828 |
| 2009-04-08 | 413 | 413 | 396 | 397 | 64,000 | 794 |
| 2009-04-07 | 413 | 414 | 410 | 413 | 39,000 | 826 |
| 2009-04-06 | 420 | 420 | 412 | 413 | 41,000 | 826 |
| 2009-04-03 | 425 | 425 | 410 | 415 | 79,000 | 830 |
| 2009-04-02 | 410 | 425 | 403 | 424 | 102,000 | 848 |
| 2009-04-01 | 390 | 397 | 385 | 396 | 53,000 | 792 |
| 2009-03-31 | 403 | 407 | 393 | 393 | 63,000 | 786 |
| 2009-03-30 | 418 | 425 | 407 | 408 | 71,000 | 816 |
| 2009-03-27 | 429 | 434 | 417 | 418 | 73,000 | 836 |
| 2009-03-26 | 421 | 433 | 409 | 433 | 75,000 | 866 |
| 2009-03-25 | 407 | 430 | 407 | 430 | 105,000 | 860 |
| 2009-03-24 | 400 | 411 | 400 | 407 | 73,000 | 814 |
| 2009-03-23 | 393 | 405 | 389 | 397 | 73,000 | 794 |
| 2009-03-19 | 400 | 405 | 389 | 389 | 54,000 | 778 |
| 2009-03-18 | 399 | 410 | 392 | 395 | 71,000 | 790 |
| 2009-03-17 | 384 | 413 | 381 | 404 | 103,000 | 808 |
| 2009-03-16 | 380 | 392 | 376 | 380 | 72,000 | 760 |
| 2009-03-13 | 367 | 376 | 360 | 375 | 171,000 | 750 |
| 2009-03-12 | 382 | 389 | 377 | 378 | 57,000 | 756 |
| 2009-03-11 | 376 | 382 | 375 | 381 | 44,000 | 762 |
| 2009-03-10 | 376 | 376 | 370 | 371 | 49,000 | 742 |
| 2009-03-09 | 378 | 381 | 370 | 381 | 61,000 | 762 |
| 2009-03-06 | 390 | 390 | 378 | 378 | 94,000 | 756 |
| 2009-03-05 | 397 | 415 | 396 | 404 | 114,000 | 808 |
| 2009-03-04 | 368 | 392 | 368 | 392 | 79,000 | 784 |
| 2009-03-03 | 364 | 381 | 364 | 373 | 55,000 | 746 |
| 2009-03-02 | 375 | 381 | 375 | 379 | 91,000 | 758 |
| 2009-02-27 | 383 | 392 | 378 | 391 | 111,000 | 782 |
| 2009-02-26 | 399 | 403 | 387 | 388 | 45,000 | 776 |
| 2009-02-25 | 391 | 402 | 384 | 402 | 78,000 | 804 |
| 2009-02-24 | 370 | 395 | 370 | 389 | 54,000 | 778 |
| 2009-02-23 | 379 | 386 | 370 | 383 | 67,000 | 766 |
| 2009-02-20 | 397 | 403 | 387 | 391 | 76,000 | 782 |
| 2009-02-19 | 404 | 410 | 395 | 407 | 64,000 | 814 |
| 2009-02-18 | 386 | 406 | 386 | 404 | 99,000 | 808 |
| 2009-02-17 | 383 | 388 | 380 | 385 | 131,000 | 770 |
| 2009-02-16 | 417 | 423 | 395 | 397 | 131,000 | 794 |
| 2009-02-13 | 422 | 422 | 414 | 417 | 101,000 | 834 |
| 2009-02-12 | 435 | 435 | 415 | 417 | 122,000 | 834 |
| 2009-02-10 | 454 | 454 | 429 | 436 | 62,000 | 872 |
| 2009-02-09 | 441 | 452 | 432 | 444 | 48,000 | 888 |
| 2009-02-06 | 445 | 449 | 441 | 444 | 62,000 | 888 |
| 2009-02-05 | 431 | 456 | 431 | 440 | 83,000 | 880 |
| 2009-02-04 | 431 | 445 | 420 | 445 | 72,000 | 890 |
| 2009-02-03 | 441 | 444 | 433 | 433 | 32,000 | 866 |
| 2009-02-02 | 436 | 444 | 432 | 441 | 60,000 | 882 |
| 2009-01-30 | 444 | 446 | 432 | 446 | 75,000 | 892 |
| 2009-01-29 | 447 | 447 | 444 | 446 | 51,000 | 892 |
| 2009-01-28 | 449 | 449 | 438 | 442 | 53,000 | 884 |
| 2009-01-27 | 435 | 451 | 428 | 451 | 101,000 | 902 |
| 2009-01-26 | 420 | 431 | 405 | 425 | 50,000 | 850 |
| 2009-01-23 | 435 | 435 | 426 | 429 | 46,000 | 858 |
| 2009-01-22 | 441 | 450 | 434 | 448 | 58,000 | 896 |
| 2009-01-21 | 432 | 446 | 431 | 431 | 56,000 | 862 |
| 2009-01-20 | 449 | 451 | 434 | 442 | 57,000 | 884 |
| 2009-01-19 | 456 | 460 | 447 | 448 | 54,000 | 896 |
| 2009-01-16 | 448 | 457 | 439 | 456 | 113,000 | 912 |
| 2009-01-15 | 452 | 457 | 441 | 453 | 93,000 | 906 |
| 2009-01-14 | 441 | 459 | 441 | 457 | 113,000 | 914 |
| 2009-01-13 | 445 | 445 | 434 | 434 | 76,000 | 868 |
| 2009-01-09 | 480 | 480 | 465 | 465 | 56,000 | 930 |
| 2009-01-08 | 485 | 485 | 478 | 479 | 45,000 | 958 |
| 2009-01-07 | 487 | 502 | 487 | 499 | 110,000 | 998 |
| 2009-01-06 | 500 | 500 | 490 | 492 | 42,000 | 984 |
| 2009-01-05 | 523 | 523 | 493 | 495 | 136,000 | 990 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株