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
2011-12-30	391	396	391	396	10,000	792
2011-12-29	385	391	384	391	7,000	782
2011-12-28	393	395	390	392	24,000	784
2011-12-27	395	395	391	392	9,000	784
2011-12-26	397	397	394	394	16,000	788
2011-12-22	397	397	390	396	41,000	792
2011-12-21	395	395	388	389	39,000	778
2011-12-20	385	389	384	387	43,000	774
2011-12-19	381	381	376	377	52,000	754
2011-12-16	395	395	380	380	31,000	760
2011-12-15	398	399	390	391	20,000	782
2011-12-14	407	407	395	399	28,000	798
2011-12-13	407	407	404	407	17,000	814
2011-12-12	405	411	405	408	15,000	816
2011-12-09	398	404	398	401	78,000	802
2011-12-08	406	409	405	406	19,000	812
2011-12-07	407	410	406	408	23,000	816
2011-12-06	410	410	406	408	35,000	816
2011-12-05	414	414	409	414	38,000	828
2011-12-02	410	410	404	408	42,000	816
2011-12-01	410	412	406	408	32,000	816
2011-11-30	402	409	402	407	29,000	814
2011-11-29	396	408	396	408	29,000	816
2011-11-28	390	399	390	394	14,000	788
2011-11-25	404	404	390	390	21,000	780
2011-11-24	403	404	398	402	30,000	804
2011-11-22	401	407	400	404	32,000	808
2011-11-21	401	403	401	403	13,000	806
2011-11-18	391	398	391	398	13,000	796
2011-11-17	397	400	395	399	26,000	798
2011-11-16	404	404	396	397	21,000	794
2011-11-15	396	404	396	404	22,000	808
2011-11-14	399	403	396	403	14,000	806
2011-11-11	394	394	385	391	44,000	782
2011-11-10	391	395	390	394	51,000	788
2011-11-09	408	408	398	407	56,000	814
2011-11-08	410	412	405	406	19,000	812
2011-11-07	410	418	408	418	26,000	836
2011-11-04	411	415	411	415	23,000	830
2011-11-02	414	414	408	410	48,000	820
2011-11-01	418	421	414	414	25,000	828
2011-10-31	421	424	413	417	34,000	834
2011-10-28	423	425	415	418	77,000	836
2011-10-27	411	416	400	415	63,000	830
2011-10-26	403	415	402	411	44,000	822
2011-10-25	410	411	404	409	36,000	818
2011-10-24	415	415	401	406	29,000	812
2011-10-21	413	414	408	410	20,000	820
2011-10-20	414	414	409	410	15,000	820
2011-10-19	418	418	413	414	30,000	828
2011-10-18	417	421	415	417	26,000	834
2011-10-17	420	420	413	416	26,000	832
2011-10-14	417	417	411	412	38,000	824
2011-10-13	420	427	418	423	19,000	846
2011-10-12	426	430	414	417	44,000	834
2011-10-11	441	441	431	433	60,000	866
2011-10-07	426	434	424	433	52,000	866
2011-10-06	402	427	400	422	29,000	844
2011-10-05	417	417	401	402	26,000	804
2011-10-04	422	422	410	411	38,000	822
2011-10-03	426	429	421	422	47,000	844
2011-09-30	435	439	432	439	49,000	878
2011-09-29	427	437	415	437	99,000	874
2011-09-28	412	431	412	430	73,000	860
2011-09-27	395	417	395	415	42,000	830
2011-09-26	396	402	384	387	50,000	774
2011-09-22	400	404	399	399	50,000	798
2011-09-21	420	420	409	409	33,000	818
2011-09-20	425	425	417	420	25,000	840
2011-09-16	415	427	415	427	58,000	854
2011-09-15	410	414	410	414	26,000	828
2011-09-14	415	416	406	411	30,000	822
2011-09-13	412	416	404	413	30,000	826
2011-09-12	408	408	400	405	25,000	810
2011-09-09	412	416	411	413	95,000	826
2011-09-08	410	410	405	408	23,000	816
2011-09-07	408	409	404	407	15,000	814
2011-09-06	405	407	400	401	30,000	802
2011-09-05	411	411	403	405	23,000	810
2011-09-02	411	414	406	412	28,000	824
2011-09-01	415	415	408	412	28,000	824
2011-08-31	406	418	404	418	54,000	836
2011-08-30	399	407	399	406	38,000	812
2011-08-29	392	400	390	399	34,000	798
2011-08-26	390	394	387	394	31,000	788
2011-08-25	391	396	391	394	23,000	788
2011-08-24	401	404	388	391	59,000	782
2011-08-23	390	395	388	395	38,000	790
2011-08-22	394	398	392	392	29,000	784
2011-08-19	401	401	396	397	40,000	794
2011-08-18	407	407	398	405	31,000	810
2011-08-17	405	405	402	405	26,000	810
2011-08-16	404	404	397	404	60,000	808
2011-08-15	404	404	392	398	38,000	796
2011-08-12	397	402	392	401	63,000	802
2011-08-11	382	391	382	387	45,000	774
2011-08-10	390	395	388	394	47,000	788
2011-08-09	377	385	370	384	91,000	768
2011-08-08	390	397	381	381	48,000	762
2011-08-05	379	392	379	391	101,000	782
2011-08-04	418	419	410	411	71,000	822
2011-08-03	410	420	406	417	87,000	834
2011-08-02	425	425	413	415	87,000	830
2011-08-01	431	433	430	431	59,000	862
2011-07-29	436	443	436	438	97,000	876
2011-07-28	438	438	435	436	45,000	872
2011-07-27	440	440	437	440	30,000	880
2011-07-26	437	443	437	440	41,000	880
2011-07-25	440	441	435	436	61,000	872
2011-07-22	439	440	437	438	93,000	876
2011-07-21	439	439	428	432	46,000	864
2011-07-20	443	443	431	432	52,000	864
2011-07-19	432	433	428	431	56,000	862
2011-07-15	419	438	419	437	110,000	874
2011-07-14	420	423	419	423	72,000	846
2011-07-13	416	420	416	419	39,000	838
2011-07-12	411	421	410	417	51,000	834
2011-07-11	420	424	419	421	49,000	842
2011-07-08	422	424	421	421	60,000	842
2011-07-07	423	423	419	420	50,000	840
2011-07-06	422	425	422	425	55,000	850
2011-07-05	424	427	422	427	124,000	854
2011-07-04	425	426	421	422	140,000	844
2011-07-01	420	430	415	420	428,000	840
2011-06-30	397	398	395	398	42,000	796
2011-06-29	392	395	392	395	33,000	790
2011-06-28	399	399	388	390	69,000	780
2011-06-27	388	394	388	394	67,000	788
2011-06-24	382	390	382	388	46,000	776
2011-06-23	380	385	380	382	67,000	764
2011-06-22	379	382	375	378	57,000	756
2011-06-21	376	376	374	376	20,000	752
2011-06-20	368	374	368	373	39,000	746
2011-06-17	376	376	366	366	79,000	732
2011-06-16	378	380	376	378	33,000	756
2011-06-15	373	380	373	378	39,000	756
2011-06-14	372	373	371	373	46,000	746
2011-06-13	373	373	370	372	21,000	744
2011-06-10	371	374	371	374	97,000	748
2011-06-09	370	372	369	371	26,000	742
2011-06-08	369	372	369	370	29,000	740
2011-06-07	367	377	367	371	33,000	742
2011-06-06	372	381	367	369	48,000	738
2011-06-03	377	382	371	372	61,000	744
2011-06-02	379	379	375	375	61,000	750
2011-06-01	381	383	381	382	22,000	764
2011-05-31	378	387	378	384	94,000	768
2011-05-30	379	380	376	378	33,000	756
2011-05-27	375	382	374	379	43,000	758
2011-05-26	375	380	375	380	31,000	760
2011-05-25	371	376	369	375	45,000	750
2011-05-24	370	371	367	370	36,000	740
2011-05-23	377	377	368	370	91,000	740
2011-05-20	379	383	375	376	80,000	752
2011-05-19	385	386	376	376	67,000	752
2011-05-18	381	390	381	384	61,000	768
2011-05-17	384	385	378	379	47,000	758
2011-05-16	385	388	382	384	56,000	768
2011-05-13	399	399	381	384	91,000	768
2011-05-12	401	401	395	396	40,000	792
2011-05-11	398	404	398	400	74,000	800
2011-05-10	396	398	394	398	67,000	796
2011-05-09	394	395	392	394	92,000	788
2011-05-06	381	390	380	389	145,000	778
2011-05-02	382	384	381	381	234,000	762
2011-04-28	382	385	380	381	295,000	762
2011-04-27	386	388	381	381	99,000	762
2011-04-26	395	395	387	388	42,000	776
2011-04-25	396	397	395	395	49,000	790
2011-04-22	397	398	394	395	52,000	790
2011-04-21	398	398	395	397	71,000	794
2011-04-20	398	400	398	398	64,000	796
2011-04-19	400	401	399	399	20,000	798
2011-04-18	406	406	402	405	50,000	810
2011-04-15	410	410	406	406	38,000	812
2011-04-14	409	416	401	411	31,000	822
2011-04-13	400	412	400	406	26,000	812
2011-04-12	412	412	403	403	37,000	806
2011-04-11	414	419	411	413	56,000	826
2011-04-08	405	417	405	414	60,000	828
2011-04-07	423	423	406	409	31,000	818
2011-04-06	423	425	416	423	41,000	846
2011-04-05	444	447	416	423	56,000	846
2011-04-04	447	447	436	437	32,000	874
2011-04-01	457	457	442	446	58,000	892
2011-03-31	450	455	442	455	68,000	910
2011-03-30	443	458	436	454	84,000	908
2011-03-29	442	443	428	443	51,000	886
2011-03-28	429	443	429	443	45,000	886
2011-03-25	439	440	425	432	71,000	864
2011-03-24	440	445	434	436	48,000	872
2011-03-23	451	451	435	439	70,000	878
2011-03-22	440	447	440	443	83,000	886
2011-03-18	407	431	407	424	177,000	848
2011-03-17	374	405	374	399	155,000	798
2011-03-16	370	400	369	398	201,000	796
2011-03-15	432	432	368	368	162,000	736
2011-03-14	440	474	440	448	147,000	896
2011-03-11	493	493	477	482	234,000	964
2011-03-10	498	499	483	485	68,000	970
2011-03-09	495	502	494	495	80,000	990
2011-03-08	485	491	483	487	57,000	974
2011-03-07	494	498	487	488	74,000	976
2011-03-04	510	513	503	503	86,000	1,006
2011-03-03	492	505	487	503	116,000	1,006
2011-03-02	486	498	485	485	124,000	970
2011-03-01	485	500	485	494	126,000	988
2011-02-28	474	486	471	482	118,000	964
2011-02-25	476	478	470	477	103,000	954
2011-02-24	469	484	469	477	189,000	954
2011-02-23	500	513	496	499	116,000	998
2011-02-22	521	523	508	510	65,000	1,020
2011-02-21	524	528	522	525	48,000	1,050
2011-02-18	522	528	522	523	37,000	1,046
2011-02-17	522	525	519	523	68,000	1,046
2011-02-16	534	537	525	526	69,000	1,052
2011-02-15	532	535	529	532	52,000	1,064
2011-02-14	530	530	521	530	76,000	1,060
2011-02-10	528	528	514	521	89,000	1,042
2011-02-09	536	536	523	527	147,000	1,054
2011-02-08	525	528	514	516	105,000	1,032
2011-02-07	507	522	507	522	189,000	1,044
2011-02-04	504	520	499	499	212,000	998
2011-02-03	493	498	492	498	66,000	996
2011-02-02	497	497	492	497	93,000	994
2011-02-01	484	491	481	491	67,000	982
2011-01-31	478	487	477	484	63,000	968
2011-01-28	490	493	490	491	62,000	982
2011-01-27	480	491	480	489	72,000	978
2011-01-26	488	491	484	484	30,000	968
2011-01-25	479	495	478	494	68,000	988
2011-01-24	471	478	465	478	52,000	956
2011-01-21	489	490	471	471	116,000	942
2011-01-20	484	496	484	492	109,000	984
2011-01-19	486	490	485	490	71,000	980
2011-01-18	489	489	486	486	51,000	972
2011-01-17	490	493	490	492	79,000	984
2011-01-14	485	488	485	487	86,000	974
2011-01-13	492	492	483	487	105,000	974
2011-01-12	495	497	491	492	101,000	984
2011-01-11	491	494	488	494	60,000	988
2011-01-07	493	495	489	491	71,000	982
2011-01-06	493	495	489	492	150,000	984
2011-01-05	474	496	472	489	299,000	978
2011-01-04	470	480	470	476	99,000	952

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31