5192 三ツ星ベルト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	469	472	467	472	68,000	944
2010-12-29	462	473	462	472	99,000	944
2010-12-28	455	465	454	461	95,000	922
2010-12-27	458	461	454	457	172,000	914
2010-12-24	476	480	453	466	256,000	932
2010-12-22	490	490	476	476	146,000	952
2010-12-21	485	489	485	487	97,000	974
2010-12-20	490	490	484	485	121,000	970
2010-12-17	486	492	485	487	124,000	974
2010-12-16	493	495	490	493	101,000	986
2010-12-15	485	493	483	493	212,000	986
2010-12-14	494	494	482	484	265,000	968
2010-12-13	486	494	486	494	147,000	988
2010-12-10	492	492	482	486	271,000	972
2010-12-09	492	495	490	491	164,000	982
2010-12-08	498	499	489	494	184,000	988
2010-12-07	491	498	488	497	153,000	994
2010-12-06	480	488	479	485	123,000	970
2010-12-03	477	482	472	477	210,000	954
2010-12-02	456	473	454	470	207,000	940
2010-12-01	452	457	451	456	92,000	912
2010-11-30	457	457	452	457	127,000	914
2010-11-29	450	457	448	457	92,000	914
2010-11-26	449	461	445	450	184,000	900
2010-11-25	432	450	431	449	133,000	898
2010-11-24	418	431	414	429	128,000	858
2010-11-22	417	429	415	425	137,000	850
2010-11-19	416	418	415	417	88,000	834
2010-11-18	405	415	405	415	99,000	830
2010-11-17	400	404	399	401	121,000	802
2010-11-16	402	407	399	401	147,000	802
2010-11-15	385	403	385	401	193,000	802
2010-11-12	381	394	381	384	113,000	768
2010-11-11	387	388	380	381	128,000	762
2010-11-10	387	394	386	390	191,000	780
2010-11-09	350	395	349	395	372,000	790
2010-11-08	348	350	345	350	94,000	700
2010-11-05	333	343	333	341	73,000	682
2010-11-04	334	335	331	332	39,000	664
2010-11-02	334	334	326	328	56,000	656
2010-11-01	330	332	330	332	46,000	664
2010-10-29	327	332	325	332	69,000	664
2010-10-28	330	333	327	329	131,000	658
2010-10-27	336	337	334	335	50,000	670
2010-10-26	340	341	334	335	58,000	670
2010-10-25	348	348	339	340	70,000	680
2010-10-22	339	342	334	342	59,000	684
2010-10-21	337	342	335	340	52,000	680
2010-10-20	343	343	330	337	90,000	674
2010-10-19	345	347	344	346	56,000	692
2010-10-18	345	352	345	348	57,000	696
2010-10-15	355	355	344	346	88,000	692
2010-10-14	360	364	355	356	91,000	712
2010-10-13	364	364	358	359	67,000	718
2010-10-12	381	381	361	362	66,000	724
2010-10-08	381	381	377	377	66,000	754
2010-10-07	383	386	382	384	68,000	768
2010-10-06	390	391	390	390	38,000	780
2010-10-05	391	394	383	389	89,000	778
2010-10-04	401	401	393	394	25,000	788
2010-10-01	408	408	399	403	72,000	806
2010-09-30	417	417	403	405	40,000	810
2010-09-29	410	416	410	416	36,000	832
2010-09-28	413	413	407	410	17,000	820
2010-09-27	408	421	408	415	21,000	830
2010-09-24	401	410	401	405	29,000	810
2010-09-22	412	412	406	407	54,000	814
2010-09-21	414	416	411	411	40,000	822
2010-09-17	417	417	413	414	41,000	828
2010-09-16	422	422	413	414	30,000	828
2010-09-15	410	424	410	417	34,000	834
2010-09-14	412	412	405	408	13,000	816
2010-09-13	414	414	411	412	17,000	824
2010-09-10	414	414	408	411	94,000	822
2010-09-09	401	407	401	406	21,000	812
2010-09-08	395	400	395	399	29,000	798
2010-09-07	403	405	400	401	47,000	802
2010-09-06	410	413	407	408	67,000	816
2010-09-03	409	410	407	408	31,000	816
2010-09-02	417	420	406	408	45,000	816
2010-09-01	413	415	400	410	117,000	820
2010-08-31	409	411	408	409	68,000	818
2010-08-30	415	417	412	416	39,000	832
2010-08-27	398	409	395	407	54,000	814
2010-08-26	397	398	394	398	17,000	796
2010-08-25	392	408	392	397	25,000	794
2010-08-24	403	410	402	404	43,000	808
2010-08-23	408	411	404	408	40,000	816
2010-08-20	413	413	406	408	38,000	816
2010-08-19	407	416	407	416	21,000	832
2010-08-18	417	417	403	410	20,000	820
2010-08-17	407	414	406	410	17,000	820
2010-08-16	407	408	406	407	14,000	814
2010-08-13	403	414	400	413	24,000	826
2010-08-12	404	405	399	403	51,000	806
2010-08-11	419	419	409	412	39,000	824
2010-08-10	432	434	418	421	69,000	842
2010-08-09	430	433	428	432	99,000	864
2010-08-06	430	432	429	432	42,000	864
2010-08-05	429	433	425	429	65,000	858
2010-08-04	430	431	424	430	59,000	860
2010-08-03	417	432	416	430	115,000	860
2010-08-02	414	422	411	413	300,000	826
2010-07-30	398	400	392	393	51,000	786
2010-07-29	395	401	395	398	41,000	796
2010-07-28	394	398	391	396	34,000	792
2010-07-27	388	394	388	392	21,000	784
2010-07-26	382	392	374	390	29,000	780
2010-07-23	379	382	370	377	59,000	754
2010-07-22	373	383	373	379	15,000	758
2010-07-21	375	381	375	379	25,000	758
2010-07-20	373	383	373	381	23,000	762
2010-07-16	393	393	381	386	22,000	772
2010-07-15	395	401	391	397	29,000	794
2010-07-14	404	413	402	403	21,000	806
2010-07-13	414	418	392	400	35,000	800
2010-07-12	403	415	403	408	19,000	816
2010-07-09	412	413	406	410	38,000	820
2010-07-08	407	412	406	409	28,000	818
2010-07-07	398	403	398	399	38,000	798
2010-07-06	403	406	397	406	55,000	812
2010-07-05	394	399	394	396	39,000	792
2010-07-02	395	399	383	387	46,000	774
2010-07-01	388	388	378	381	41,000	762
2010-06-30	391	396	383	389	40,000	778
2010-06-29	403	403	391	398	42,000	796
2010-06-28	396	404	396	402	21,000	804
2010-06-25	403	415	393	399	63,000	798
2010-06-24	415	416	406	415	26,000	830
2010-06-23	415	420	414	416	63,000	832
2010-06-22	415	418	413	416	26,000	832
2010-06-21	404	417	401	416	29,000	832
2010-06-18	392	407	391	404	34,000	808
2010-06-17	400	401	399	400	16,000	800
2010-06-16	401	402	399	399	18,000	798
2010-06-15	395	402	395	401	16,000	802
2010-06-14	395	405	390	399	29,000	798
2010-06-11	385	393	385	388	83,000	776
2010-06-10	374	385	367	377	63,000	754
2010-06-09	368	381	364	368	52,000	736
2010-06-08	365	372	365	369	45,000	738
2010-06-07	377	388	372	373	40,000	746
2010-06-04	394	394	386	388	16,000	776
2010-06-03	385	391	382	391	47,000	782
2010-06-02	376	381	375	379	43,000	758
2010-06-01	375	380	374	380	79,000	760
2010-05-31	391	399	372	372	279,000	744
2010-05-28	397	398	390	391	94,000	782
2010-05-27	388	388	379	386	83,000	772
2010-05-26	378	384	378	380	66,000	760
2010-05-25	397	397	385	386	66,000	772
2010-05-24	396	405	396	399	50,000	798
2010-05-21	401	403	397	398	39,000	796
2010-05-20	425	425	413	417	79,000	834
2010-05-19	434	434	427	428	41,000	856
2010-05-18	435	448	435	437	25,000	874
2010-05-17	450	450	435	435	49,000	870
2010-05-14	454	459	445	459	50,000	918
2010-05-13	439	454	438	454	73,000	908
2010-05-12	448	449	427	429	47,000	858
2010-05-11	450	455	435	437	52,000	874
2010-05-10	428	455	428	442	86,000	884
2010-05-07	444	445	427	436	81,000	872
2010-05-06	465	467	452	452	64,000	904
2010-04-30	460	466	456	465	66,000	930
2010-04-28	439	460	439	460	133,000	920
2010-04-27	440	478	432	459	257,000	918
2010-04-26	433	448	433	445	47,000	890
2010-04-23	429	437	429	433	25,000	866
2010-04-22	437	437	429	432	36,000	864
2010-04-21	426	439	421	437	63,000	874
2010-04-20	425	435	425	428	27,000	856
2010-04-19	429	433	425	427	42,000	854
2010-04-16	447	447	440	441	27,000	882
2010-04-15	447	448	438	447	44,000	894
2010-04-14	446	448	435	446	55,000	892
2010-04-13	451	451	444	445	32,000	890
2010-04-12	450	453	450	452	32,000	904
2010-04-09	450	451	447	449	40,000	898
2010-04-08	450	455	446	446	115,000	892
2010-04-07	450	455	441	453	94,000	906
2010-04-06	452	454	450	454	88,000	908
2010-04-05	441	448	441	448	178,000	896
2010-04-02	440	440	425	431	41,000	862
2010-04-01	434	436	428	436	80,000	872
2010-03-31	424	434	421	429	72,000	858
2010-03-30	424	425	421	425	103,000	850
2010-03-29	428	428	420	425	61,000	850
2010-03-26	430	435	429	435	67,000	870
2010-03-25	428	435	422	429	85,000	858
2010-03-24	424	426	421	426	43,000	852
2010-03-23	418	422	417	421	66,000	842
2010-03-19	405	419	405	418	51,000	836
2010-03-18	409	412	405	409	32,000	818
2010-03-17	401	410	397	409	60,000	818
2010-03-16	400	401	399	400	15,000	800
2010-03-15	394	404	391	400	64,000	800
2010-03-12	399	400	393	400	81,000	800
2010-03-11	399	399	396	399	36,000	798
2010-03-10	399	400	397	397	49,000	794
2010-03-09	397	399	393	399	42,000	798
2010-03-08	392	397	390	397	36,000	794
2010-03-05	385	392	384	390	36,000	780
2010-03-04	390	392	376	382	27,000	764
2010-03-03	384	388	379	387	29,000	774
2010-03-02	376	384	376	384	26,000	768
2010-03-01	392	392	368	382	99,000	764
2010-02-26	378	391	375	391	51,000	782
2010-02-25	382	386	382	385	63,000	770
2010-02-24	380	385	380	382	76,000	764
2010-02-23	382	382	377	380	26,000	760
2010-02-22	371	377	367	377	40,000	754
2010-02-19	375	375	362	363	52,000	726
2010-02-18	359	372	359	370	80,000	740
2010-02-17	360	365	359	360	40,000	720
2010-02-16	351	358	351	358	28,000	716
2010-02-15	365	365	351	351	44,000	702
2010-02-12	357	359	353	359	53,000	718
2010-02-10	353	359	352	353	58,000	706
2010-02-09	355	357	352	353	45,000	706
2010-02-08	353	356	351	355	47,000	710
2010-02-05	356	362	351	354	116,000	708
2010-02-04	368	376	364	366	65,000	732
2010-02-03	370	378	359	368	45,000	736
2010-02-02	355	362	355	362	32,000	724
2010-02-01	370	370	350	358	62,000	716
2010-01-29	365	380	365	370	67,000	740
2010-01-28	359	373	359	373	26,000	746
2010-01-27	373	374	364	365	46,000	730
2010-01-26	385	385	373	373	52,000	746
2010-01-25	380	388	380	386	41,000	772
2010-01-22	386	386	381	386	53,000	772
2010-01-21	385	395	384	394	52,000	788
2010-01-20	384	389	384	386	17,000	772
2010-01-19	385	390	385	389	24,000	778
2010-01-18	388	388	385	387	39,000	774
2010-01-15	390	390	385	390	34,000	780
2010-01-14	381	391	381	390	59,000	780
2010-01-13	381	387	381	384	37,000	768
2010-01-12	382	390	381	388	58,000	776
2010-01-08	383	383	380	382	56,000	764
2010-01-07	377	382	377	380	36,000	760
2010-01-06	377	381	375	381	56,000	762
2010-01-05	383	384	376	377	53,000	754
2010-01-04	387	387	368	378	114,000	756

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