5192 三ツ星ベルト(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2848248547847935,000958
2012-12-2748849148148199,000962
2012-12-2649449749249337,000986
2012-12-2550050448648663,000972
2012-12-21497498482482127,000964
2012-12-2050250449449783,000994
2012-12-1949949949549867,000996
2012-12-1849349449149344,000986
2012-12-1749449448548641,000972
2012-12-14488490484486118,000972
2012-12-1349549849449654,000992
2012-12-1249349549249232,000984
2012-12-1149449449249350,000986
2012-12-1049449448648947,000978
2012-12-0749349548248659,000972
2012-12-0649049448849262,000984
2012-12-0548349048248773,000974
2012-12-0448548548048354,000966
2012-12-0348148348148239,000964
2012-11-3047848247847974,000958
2012-11-2947848047847927,000958
2012-11-2847847947147331,000946
2012-11-2747848047147858,000956
2012-11-2647548247548060,000960
2012-11-2246446844446737,000934
2012-11-2146046645346022,000920
2012-11-2045245845245820,000916
2012-11-1945645644845219,000904
2012-11-1645645644544516,000890
2012-11-1543345143045126,000902
2012-11-1443643843643614,000872
2012-11-1344945143344160,000882
2012-11-1245245244044645,000892
2012-11-0947147145745823,000916
2012-11-0847047046847052,000940
2012-11-0746947046947052,000940
2012-11-0647147146846850,000936
2012-11-0546447546447344,000946
2012-11-0245946445746469,000928
2012-11-0144446044445755,000914
2012-10-3143844543844253,000884
2012-10-3045545843543594,000870
2012-10-2945145744945624,000912
2012-10-2644445044444955,000898
2012-10-2543844343844325,000886
2012-10-2444044043743822,000876
2012-10-2343944043544023,000880
2012-10-2243043142843128,000862
2012-10-1942643242643237,000864
2012-10-1841643141642643,000852
2012-10-17419427411411110,000822
2012-10-1641841940641577,000830
2012-10-1540741740141734,000834
2012-10-1242142140840911,000818
2012-10-1141542240742236,000844
2012-10-1041841840741451,000828
2012-10-0942342842342522,000850
2012-10-0542643142543120,000862
2012-10-0443343742742751,000854
2012-10-0344344343343436,000868
2012-10-0244544644244218,000884
2012-10-0145345344144240,000884
2012-09-2846246245445621,000912
2012-09-2745546445446337,000926
2012-09-2645146444945556,000910
2012-09-2544545844545830,000916
2012-09-2444944944444819,000896
2012-09-2145545544244480,000888
2012-09-2046246744644771,000894
2012-09-1947547846146759,000934
2012-09-1848148548148535,000970
2012-09-1447848347848189,000962
2012-09-1347848346847375,000946
2012-09-1246748046748065,000960
2012-09-1146946945846789,000934
2012-09-1046646946646938,000938
2012-09-0746146446146455,000928
2012-09-0645545945445541,000910
2012-09-0546146245545555,000910
2012-09-0446646646146168,000922
2012-09-0346646746246581,000930
2012-08-3147047246846885,000936
2012-08-3047247447147240,000944
2012-08-2947447547147252,000944
2012-08-2847847946747267,000944
2012-08-2747447747447746,000954
2012-08-2447748147147177,000942
2012-08-2347047746847784,000954
2012-08-2246947046646849,000936
2012-08-2146647046546952,000938
2012-08-20459466459466107,000932
2012-08-1745445945445820,000916
2012-08-1645445444845443,000908
2012-08-1545045644245430,000908
2012-08-1443845643645060,000900
2012-08-1343743742843353,000866
2012-08-1043744843744458,000888
2012-08-0945245344144570,000890
2012-08-0845345945045283,000904
2012-08-0745745744845543,000910
2012-08-0646746745645740,000914
2012-08-03463467461466129,000932
2012-08-02460464457463113,000926
2012-08-01458459454457143,000914
2012-07-31461465460460188,000920
2012-07-30455461455461128,000922
2012-07-27442451442451119,000902
2012-07-2643544043544080,000880
2012-07-25437439435435116,000870
2012-07-24437439435437167,000874
2012-07-23433434430433153,000866
2012-07-2042842842542894,000856
2012-07-1942642642242271,000844
2012-07-1842642842242270,000844
2012-07-1742442742242589,000850
2012-07-13417425416425106,000850
2012-07-1241941941541754,000834
2012-07-1141242041241982,000838
2012-07-1041741941141170,000822
2012-07-0942142141241294,000824
2012-07-0642542542042181,000842
2012-07-05424429423427108,000854
2012-07-04427431422429296,000858
2012-07-03380435379428521,000856
2012-07-0238038037837934,000758
2012-06-2936538336337879,000756
2012-06-2836237336236569,000730
2012-06-2736836935936239,000724
2012-06-2636636836036337,000726
2012-06-2536436836236428,000728
2012-06-2236136236036226,000724
2012-06-2136636736336315,000726
2012-06-2036336836336510,000730
2012-06-1936436536136215,000724
2012-06-1836536736336516,000730
2012-06-1535536035536021,000720
2012-06-1435436035436029,000720
2012-06-1334735334735245,000704
2012-06-12355357340348130,000696
2012-06-1135836235735942,000718
2012-06-08365365349356118,000712
2012-06-0736737136536843,000736
2012-06-0636537036136420,000728
2012-06-0535635935335846,000716
2012-06-0434835234534878,000696
2012-06-0136237236237236,000744
2012-05-3136837236537072,000740
2012-05-3036937136636828,000736
2012-05-2936637036637037,000740
2012-05-2837137236436632,000732
2012-05-2537537537137213,000744
2012-05-2437537637337417,000748
2012-05-2338538536937248,000744
2012-05-2237739137738512,000770
2012-05-2137337737337517,000750
2012-05-1837437436737137,000742
2012-05-1737138437138032,000760
2012-05-1638238536937136,000742
2012-05-1539639636938250,000764
2012-05-1442442439940026,000800
2012-05-1143343342042223,000844
2012-05-1042542742342716,000854
2012-05-0942543042342518,000850
2012-05-0842443642442915,000858
2012-05-0743143842142632,000852
2012-05-0243243943243912,000878
2012-05-0143043042742718,000854
2012-04-2742444442443260,000864
2012-04-2643343542843130,000862
2012-04-254284324284324,000864
2012-04-2443143142943017,000860
2012-04-2343543843543714,000874
2012-04-204394394304359,000870
2012-04-194324384324379,000874
2012-04-1843043843043542,000870
2012-04-1743243243043116,000862
2012-04-1643944442943331,000866
2012-04-1344244344144115,000882
2012-04-1244144343643966,000878
2012-04-1143744343543937,000878
2012-04-1044544543044064,000880
2012-04-0944744743944111,000882
2012-04-0645245243844724,000894
2012-04-0543545243045242,000904
2012-04-0445045043444349,000886
2012-04-0345846245345323,000906
2012-04-0245846045245938,000918
2012-03-3045346244745842,000916
2012-03-2946746745046167,000922
2012-03-2846246746246727,000934
2012-03-2746447046347064,000940
2012-03-2646346846146143,000922
2012-03-2346246646246639,000932
2012-03-2246446946446744,000934
2012-03-2146546846046037,000920
2012-03-1946446646246526,000930
2012-03-1646046546046131,000922
2012-03-1546346746146421,000928
2012-03-1446346546246349,000926
2012-03-1345646445145845,000916
2012-03-1246446445645646,000912
2012-03-09458464455464139,000928
2012-03-0845645945545851,000916
2012-03-0744945644745635,000912
2012-03-0645545545145121,000902
2012-03-0545745845545642,000912
2012-03-0244945544745352,000906
2012-03-0145245244344664,000892
2012-02-2944445444444995,000898
2012-02-2844344743944697,000892
2012-02-2743944343844344,000886
2012-02-2443743943443838,000876
2012-02-2343443543243339,000866
2012-02-2243043442643041,000860
2012-02-2142842942842817,000856
2012-02-2043143243043012,000860
2012-02-1743243443143134,000862
2012-02-1643343342642953,000858
2012-02-1542943342543339,000866
2012-02-1442442842342823,000856
2012-02-134214214194209,000840
2012-02-1042542542142127,000842
2012-02-0942042642042534,000850
2012-02-0842042441842330,000846
2012-02-0742142141841814,000836
2012-02-0641542541542462,000848
2012-02-0341541540740729,000814
2012-02-0241041541041435,000828
2012-02-0140340840340818,000816
2012-01-3140040740040722,000814
2012-01-3040640740140219,000804
2012-01-274114114054088,000816
2012-01-2641341341041013,000820
2012-01-2540641340641316,000826
2012-01-2441141241041112,000822
2012-01-2340841140841116,000822
2012-01-2040541040241031,000820
2012-01-1940640640140516,000810
2012-01-1840640640240613,000812
2012-01-174034034034036,000806
2012-01-1639940539540511,000810
2012-01-1340640639939918,000798
2012-01-1240540740440732,000814
2012-01-1140640940240228,000804
2012-01-1040640940040535,000810
2012-01-0640340540040528,000810
2012-01-0540340439640117,000802
2012-01-0439640339640330,000806

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