5192 三ツ星ベルト(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3039139639139610,000792
2011-12-293853913843917,000782
2011-12-2839339539039224,000784
2011-12-273953953913929,000784
2011-12-2639739739439416,000788
2011-12-2239739739039641,000792
2011-12-2139539538838939,000778
2011-12-2038538938438743,000774
2011-12-1938138137637752,000754
2011-12-1639539538038031,000760
2011-12-1539839939039120,000782
2011-12-1440740739539928,000798
2011-12-1340740740440717,000814
2011-12-1240541140540815,000816
2011-12-0939840439840178,000802
2011-12-0840640940540619,000812
2011-12-0740741040640823,000816
2011-12-0641041040640835,000816
2011-12-0541441440941438,000828
2011-12-0241041040440842,000816
2011-12-0141041240640832,000816
2011-11-3040240940240729,000814
2011-11-2939640839640829,000816
2011-11-2839039939039414,000788
2011-11-2540440439039021,000780
2011-11-2440340439840230,000804
2011-11-2240140740040432,000808
2011-11-2140140340140313,000806
2011-11-1839139839139813,000796
2011-11-1739740039539926,000798
2011-11-1640440439639721,000794
2011-11-1539640439640422,000808
2011-11-1439940339640314,000806
2011-11-1139439438539144,000782
2011-11-1039139539039451,000788
2011-11-0940840839840756,000814
2011-11-0841041240540619,000812
2011-11-0741041840841826,000836
2011-11-0441141541141523,000830
2011-11-0241441440841048,000820
2011-11-0141842141441425,000828
2011-10-3142142441341734,000834
2011-10-2842342541541877,000836
2011-10-2741141640041563,000830
2011-10-2640341540241144,000822
2011-10-2541041140440936,000818
2011-10-2441541540140629,000812
2011-10-2141341440841020,000820
2011-10-2041441440941015,000820
2011-10-1941841841341430,000828
2011-10-1841742141541726,000834
2011-10-1742042041341626,000832
2011-10-1441741741141238,000824
2011-10-1342042741842319,000846
2011-10-1242643041441744,000834
2011-10-1144144143143360,000866
2011-10-0742643442443352,000866
2011-10-0640242740042229,000844
2011-10-0541741740140226,000804
2011-10-0442242241041138,000822
2011-10-0342642942142247,000844
2011-09-3043543943243949,000878
2011-09-2942743741543799,000874
2011-09-2841243141243073,000860
2011-09-2739541739541542,000830
2011-09-2639640238438750,000774
2011-09-2240040439939950,000798
2011-09-2142042040940933,000818
2011-09-2042542541742025,000840
2011-09-1641542741542758,000854
2011-09-1541041441041426,000828
2011-09-1441541640641130,000822
2011-09-1341241640441330,000826
2011-09-1240840840040525,000810
2011-09-0941241641141395,000826
2011-09-0841041040540823,000816
2011-09-0740840940440715,000814
2011-09-0640540740040130,000802
2011-09-0541141140340523,000810
2011-09-0241141440641228,000824
2011-09-0141541540841228,000824
2011-08-3140641840441854,000836
2011-08-3039940739940638,000812
2011-08-2939240039039934,000798
2011-08-2639039438739431,000788
2011-08-2539139639139423,000788
2011-08-2440140438839159,000782
2011-08-2339039538839538,000790
2011-08-2239439839239229,000784
2011-08-1940140139639740,000794
2011-08-1840740739840531,000810
2011-08-1740540540240526,000810
2011-08-1640440439740460,000808
2011-08-1540440439239838,000796
2011-08-1239740239240163,000802
2011-08-1138239138238745,000774
2011-08-1039039538839447,000788
2011-08-0937738537038491,000768
2011-08-0839039738138148,000762
2011-08-05379392379391101,000782
2011-08-0441841941041171,000822
2011-08-0341042040641787,000834
2011-08-0242542541341587,000830
2011-08-0143143343043159,000862
2011-07-2943644343643897,000876
2011-07-2843843843543645,000872
2011-07-2744044043744030,000880
2011-07-2643744343744041,000880
2011-07-2544044143543661,000872
2011-07-2243944043743893,000876
2011-07-2143943942843246,000864
2011-07-2044344343143252,000864
2011-07-1943243342843156,000862
2011-07-15419438419437110,000874
2011-07-1442042341942372,000846
2011-07-1341642041641939,000838
2011-07-1241142141041751,000834
2011-07-1142042441942149,000842
2011-07-0842242442142160,000842
2011-07-0742342341942050,000840
2011-07-0642242542242555,000850
2011-07-05424427422427124,000854
2011-07-04425426421422140,000844
2011-07-01420430415420428,000840
2011-06-3039739839539842,000796
2011-06-2939239539239533,000790
2011-06-2839939938839069,000780
2011-06-2738839438839467,000788
2011-06-2438239038238846,000776
2011-06-2338038538038267,000764
2011-06-2237938237537857,000756
2011-06-2137637637437620,000752
2011-06-2036837436837339,000746
2011-06-1737637636636679,000732
2011-06-1637838037637833,000756
2011-06-1537338037337839,000756
2011-06-1437237337137346,000746
2011-06-1337337337037221,000744
2011-06-1037137437137497,000748
2011-06-0937037236937126,000742
2011-06-0836937236937029,000740
2011-06-0736737736737133,000742
2011-06-0637238136736948,000738
2011-06-0337738237137261,000744
2011-06-0237937937537561,000750
2011-06-0138138338138222,000764
2011-05-3137838737838494,000768
2011-05-3037938037637833,000756
2011-05-2737538237437943,000758
2011-05-2637538037538031,000760
2011-05-2537137636937545,000750
2011-05-2437037136737036,000740
2011-05-2337737736837091,000740
2011-05-2037938337537680,000752
2011-05-1938538637637667,000752
2011-05-1838139038138461,000768
2011-05-1738438537837947,000758
2011-05-1638538838238456,000768
2011-05-1339939938138491,000768
2011-05-1240140139539640,000792
2011-05-1139840439840074,000800
2011-05-1039639839439867,000796
2011-05-0939439539239492,000788
2011-05-06381390380389145,000778
2011-05-02382384381381234,000762
2011-04-28382385380381295,000762
2011-04-2738638838138199,000762
2011-04-2639539538738842,000776
2011-04-2539639739539549,000790
2011-04-2239739839439552,000790
2011-04-2139839839539771,000794
2011-04-2039840039839864,000796
2011-04-1940040139939920,000798
2011-04-1840640640240550,000810
2011-04-1541041040640638,000812
2011-04-1440941640141131,000822
2011-04-1340041240040626,000812
2011-04-1241241240340337,000806
2011-04-1141441941141356,000826
2011-04-0840541740541460,000828
2011-04-0742342340640931,000818
2011-04-0642342541642341,000846
2011-04-0544444741642356,000846
2011-04-0444744743643732,000874
2011-04-0145745744244658,000892
2011-03-3145045544245568,000910
2011-03-3044345843645484,000908
2011-03-2944244342844351,000886
2011-03-2842944342944345,000886
2011-03-2543944042543271,000864
2011-03-2444044543443648,000872
2011-03-2345145143543970,000878
2011-03-2244044744044383,000886
2011-03-18407431407424177,000848
2011-03-17374405374399155,000798
2011-03-16370400369398201,000796
2011-03-15432432368368162,000736
2011-03-14440474440448147,000896
2011-03-11493493477482234,000964
2011-03-1049849948348568,000970
2011-03-0949550249449580,000990
2011-03-0848549148348757,000974
2011-03-0749449848748874,000976
2011-03-0451051350350386,0001,006
2011-03-03492505487503116,0001,006
2011-03-02486498485485124,000970
2011-03-01485500485494126,000988
2011-02-28474486471482118,000964
2011-02-25476478470477103,000954
2011-02-24469484469477189,000954
2011-02-23500513496499116,000998
2011-02-2252152350851065,0001,020
2011-02-2152452852252548,0001,050
2011-02-1852252852252337,0001,046
2011-02-1752252551952368,0001,046
2011-02-1653453752552669,0001,052
2011-02-1553253552953252,0001,064
2011-02-1453053052153076,0001,060
2011-02-1052852851452189,0001,042
2011-02-09536536523527147,0001,054
2011-02-08525528514516105,0001,032
2011-02-07507522507522189,0001,044
2011-02-04504520499499212,000998
2011-02-0349349849249866,000996
2011-02-0249749749249793,000994
2011-02-0148449148149167,000982
2011-01-3147848747748463,000968
2011-01-2849049349049162,000982
2011-01-2748049148048972,000978
2011-01-2648849148448430,000968
2011-01-2547949547849468,000988
2011-01-2447147846547852,000956
2011-01-21489490471471116,000942
2011-01-20484496484492109,000984
2011-01-1948649048549071,000980
2011-01-1848948948648651,000972
2011-01-1749049349049279,000984
2011-01-1448548848548786,000974
2011-01-13492492483487105,000974
2011-01-12495497491492101,000984
2011-01-1149149448849460,000988
2011-01-0749349548949171,000982
2011-01-06493495489492150,000984
2011-01-05474496472489299,000978
2011-01-0447048047047699,000952

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