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
2012-12-28	482	485	478	479	35,000	958
2012-12-27	488	491	481	481	99,000	962
2012-12-26	494	497	492	493	37,000	986
2012-12-25	500	504	486	486	63,000	972
2012-12-21	497	498	482	482	127,000	964
2012-12-20	502	504	494	497	83,000	994
2012-12-19	499	499	495	498	67,000	996
2012-12-18	493	494	491	493	44,000	986
2012-12-17	494	494	485	486	41,000	972
2012-12-14	488	490	484	486	118,000	972
2012-12-13	495	498	494	496	54,000	992
2012-12-12	493	495	492	492	32,000	984
2012-12-11	494	494	492	493	50,000	986
2012-12-10	494	494	486	489	47,000	978
2012-12-07	493	495	482	486	59,000	972
2012-12-06	490	494	488	492	62,000	984
2012-12-05	483	490	482	487	73,000	974
2012-12-04	485	485	480	483	54,000	966
2012-12-03	481	483	481	482	39,000	964
2012-11-30	478	482	478	479	74,000	958
2012-11-29	478	480	478	479	27,000	958
2012-11-28	478	479	471	473	31,000	946
2012-11-27	478	480	471	478	58,000	956
2012-11-26	475	482	475	480	60,000	960
2012-11-22	464	468	444	467	37,000	934
2012-11-21	460	466	453	460	22,000	920
2012-11-20	452	458	452	458	20,000	916
2012-11-19	456	456	448	452	19,000	904
2012-11-16	456	456	445	445	16,000	890
2012-11-15	433	451	430	451	26,000	902
2012-11-14	436	438	436	436	14,000	872
2012-11-13	449	451	433	441	60,000	882
2012-11-12	452	452	440	446	45,000	892
2012-11-09	471	471	457	458	23,000	916
2012-11-08	470	470	468	470	52,000	940
2012-11-07	469	470	469	470	52,000	940
2012-11-06	471	471	468	468	50,000	936
2012-11-05	464	475	464	473	44,000	946
2012-11-02	459	464	457	464	69,000	928
2012-11-01	444	460	444	457	55,000	914
2012-10-31	438	445	438	442	53,000	884
2012-10-30	455	458	435	435	94,000	870
2012-10-29	451	457	449	456	24,000	912
2012-10-26	444	450	444	449	55,000	898
2012-10-25	438	443	438	443	25,000	886
2012-10-24	440	440	437	438	22,000	876
2012-10-23	439	440	435	440	23,000	880
2012-10-22	430	431	428	431	28,000	862
2012-10-19	426	432	426	432	37,000	864
2012-10-18	416	431	416	426	43,000	852
2012-10-17	419	427	411	411	110,000	822
2012-10-16	418	419	406	415	77,000	830
2012-10-15	407	417	401	417	34,000	834
2012-10-12	421	421	408	409	11,000	818
2012-10-11	415	422	407	422	36,000	844
2012-10-10	418	418	407	414	51,000	828
2012-10-09	423	428	423	425	22,000	850
2012-10-05	426	431	425	431	20,000	862
2012-10-04	433	437	427	427	51,000	854
2012-10-03	443	443	433	434	36,000	868
2012-10-02	445	446	442	442	18,000	884
2012-10-01	453	453	441	442	40,000	884
2012-09-28	462	462	454	456	21,000	912
2012-09-27	455	464	454	463	37,000	926
2012-09-26	451	464	449	455	56,000	910
2012-09-25	445	458	445	458	30,000	916
2012-09-24	449	449	444	448	19,000	896
2012-09-21	455	455	442	444	80,000	888
2012-09-20	462	467	446	447	71,000	894
2012-09-19	475	478	461	467	59,000	934
2012-09-18	481	485	481	485	35,000	970
2012-09-14	478	483	478	481	89,000	962
2012-09-13	478	483	468	473	75,000	946
2012-09-12	467	480	467	480	65,000	960
2012-09-11	469	469	458	467	89,000	934
2012-09-10	466	469	466	469	38,000	938
2012-09-07	461	464	461	464	55,000	928
2012-09-06	455	459	454	455	41,000	910
2012-09-05	461	462	455	455	55,000	910
2012-09-04	466	466	461	461	68,000	922
2012-09-03	466	467	462	465	81,000	930
2012-08-31	470	472	468	468	85,000	936
2012-08-30	472	474	471	472	40,000	944
2012-08-29	474	475	471	472	52,000	944
2012-08-28	478	479	467	472	67,000	944
2012-08-27	474	477	474	477	46,000	954
2012-08-24	477	481	471	471	77,000	942
2012-08-23	470	477	468	477	84,000	954
2012-08-22	469	470	466	468	49,000	936
2012-08-21	466	470	465	469	52,000	938
2012-08-20	459	466	459	466	107,000	932
2012-08-17	454	459	454	458	20,000	916
2012-08-16	454	454	448	454	43,000	908
2012-08-15	450	456	442	454	30,000	908
2012-08-14	438	456	436	450	60,000	900
2012-08-13	437	437	428	433	53,000	866
2012-08-10	437	448	437	444	58,000	888
2012-08-09	452	453	441	445	70,000	890
2012-08-08	453	459	450	452	83,000	904
2012-08-07	457	457	448	455	43,000	910
2012-08-06	467	467	456	457	40,000	914
2012-08-03	463	467	461	466	129,000	932
2012-08-02	460	464	457	463	113,000	926
2012-08-01	458	459	454	457	143,000	914
2012-07-31	461	465	460	460	188,000	920
2012-07-30	455	461	455	461	128,000	922
2012-07-27	442	451	442	451	119,000	902
2012-07-26	435	440	435	440	80,000	880
2012-07-25	437	439	435	435	116,000	870
2012-07-24	437	439	435	437	167,000	874
2012-07-23	433	434	430	433	153,000	866
2012-07-20	428	428	425	428	94,000	856
2012-07-19	426	426	422	422	71,000	844
2012-07-18	426	428	422	422	70,000	844
2012-07-17	424	427	422	425	89,000	850
2012-07-13	417	425	416	425	106,000	850
2012-07-12	419	419	415	417	54,000	834
2012-07-11	412	420	412	419	82,000	838
2012-07-10	417	419	411	411	70,000	822
2012-07-09	421	421	412	412	94,000	824
2012-07-06	425	425	420	421	81,000	842
2012-07-05	424	429	423	427	108,000	854
2012-07-04	427	431	422	429	296,000	858
2012-07-03	380	435	379	428	521,000	856
2012-07-02	380	380	378	379	34,000	758
2012-06-29	365	383	363	378	79,000	756
2012-06-28	362	373	362	365	69,000	730
2012-06-27	368	369	359	362	39,000	724
2012-06-26	366	368	360	363	37,000	726
2012-06-25	364	368	362	364	28,000	728
2012-06-22	361	362	360	362	26,000	724
2012-06-21	366	367	363	363	15,000	726
2012-06-20	363	368	363	365	10,000	730
2012-06-19	364	365	361	362	15,000	724
2012-06-18	365	367	363	365	16,000	730
2012-06-15	355	360	355	360	21,000	720
2012-06-14	354	360	354	360	29,000	720
2012-06-13	347	353	347	352	45,000	704
2012-06-12	355	357	340	348	130,000	696
2012-06-11	358	362	357	359	42,000	718
2012-06-08	365	365	349	356	118,000	712
2012-06-07	367	371	365	368	43,000	736
2012-06-06	365	370	361	364	20,000	728
2012-06-05	356	359	353	358	46,000	716
2012-06-04	348	352	345	348	78,000	696
2012-06-01	362	372	362	372	36,000	744
2012-05-31	368	372	365	370	72,000	740
2012-05-30	369	371	366	368	28,000	736
2012-05-29	366	370	366	370	37,000	740
2012-05-28	371	372	364	366	32,000	732
2012-05-25	375	375	371	372	13,000	744
2012-05-24	375	376	373	374	17,000	748
2012-05-23	385	385	369	372	48,000	744
2012-05-22	377	391	377	385	12,000	770
2012-05-21	373	377	373	375	17,000	750
2012-05-18	374	374	367	371	37,000	742
2012-05-17	371	384	371	380	32,000	760
2012-05-16	382	385	369	371	36,000	742
2012-05-15	396	396	369	382	50,000	764
2012-05-14	424	424	399	400	26,000	800
2012-05-11	433	433	420	422	23,000	844
2012-05-10	425	427	423	427	16,000	854
2012-05-09	425	430	423	425	18,000	850
2012-05-08	424	436	424	429	15,000	858
2012-05-07	431	438	421	426	32,000	852
2012-05-02	432	439	432	439	12,000	878
2012-05-01	430	430	427	427	18,000	854
2012-04-27	424	444	424	432	60,000	864
2012-04-26	433	435	428	431	30,000	862
2012-04-25	428	432	428	432	4,000	864
2012-04-24	431	431	429	430	17,000	860
2012-04-23	435	438	435	437	14,000	874
2012-04-20	439	439	430	435	9,000	870
2012-04-19	432	438	432	437	9,000	874
2012-04-18	430	438	430	435	42,000	870
2012-04-17	432	432	430	431	16,000	862
2012-04-16	439	444	429	433	31,000	866
2012-04-13	442	443	441	441	15,000	882
2012-04-12	441	443	436	439	66,000	878
2012-04-11	437	443	435	439	37,000	878
2012-04-10	445	445	430	440	64,000	880
2012-04-09	447	447	439	441	11,000	882
2012-04-06	452	452	438	447	24,000	894
2012-04-05	435	452	430	452	42,000	904
2012-04-04	450	450	434	443	49,000	886
2012-04-03	458	462	453	453	23,000	906
2012-04-02	458	460	452	459	38,000	918
2012-03-30	453	462	447	458	42,000	916
2012-03-29	467	467	450	461	67,000	922
2012-03-28	462	467	462	467	27,000	934
2012-03-27	464	470	463	470	64,000	940
2012-03-26	463	468	461	461	43,000	922
2012-03-23	462	466	462	466	39,000	932
2012-03-22	464	469	464	467	44,000	934
2012-03-21	465	468	460	460	37,000	920
2012-03-19	464	466	462	465	26,000	930
2012-03-16	460	465	460	461	31,000	922
2012-03-15	463	467	461	464	21,000	928
2012-03-14	463	465	462	463	49,000	926
2012-03-13	456	464	451	458	45,000	916
2012-03-12	464	464	456	456	46,000	912
2012-03-09	458	464	455	464	139,000	928
2012-03-08	456	459	455	458	51,000	916
2012-03-07	449	456	447	456	35,000	912
2012-03-06	455	455	451	451	21,000	902
2012-03-05	457	458	455	456	42,000	912
2012-03-02	449	455	447	453	52,000	906
2012-03-01	452	452	443	446	64,000	892
2012-02-29	444	454	444	449	95,000	898
2012-02-28	443	447	439	446	97,000	892
2012-02-27	439	443	438	443	44,000	886
2012-02-24	437	439	434	438	38,000	876
2012-02-23	434	435	432	433	39,000	866
2012-02-22	430	434	426	430	41,000	860
2012-02-21	428	429	428	428	17,000	856
2012-02-20	431	432	430	430	12,000	860
2012-02-17	432	434	431	431	34,000	862
2012-02-16	433	433	426	429	53,000	858
2012-02-15	429	433	425	433	39,000	866
2012-02-14	424	428	423	428	23,000	856
2012-02-13	421	421	419	420	9,000	840
2012-02-10	425	425	421	421	27,000	842
2012-02-09	420	426	420	425	34,000	850
2012-02-08	420	424	418	423	30,000	846
2012-02-07	421	421	418	418	14,000	836
2012-02-06	415	425	415	424	62,000	848
2012-02-03	415	415	407	407	29,000	814
2012-02-02	410	415	410	414	35,000	828
2012-02-01	403	408	403	408	18,000	816
2012-01-31	400	407	400	407	22,000	814
2012-01-30	406	407	401	402	19,000	804
2012-01-27	411	411	405	408	8,000	816
2012-01-26	413	413	410	410	13,000	820
2012-01-25	406	413	406	413	16,000	826
2012-01-24	411	412	410	411	12,000	822
2012-01-23	408	411	408	411	16,000	822
2012-01-20	405	410	402	410	31,000	820
2012-01-19	406	406	401	405	16,000	810
2012-01-18	406	406	402	406	13,000	812
2012-01-17	403	403	403	403	6,000	806
2012-01-16	399	405	395	405	11,000	810
2012-01-13	406	406	399	399	18,000	798
2012-01-12	405	407	404	407	32,000	814
2012-01-11	406	409	402	402	28,000	804
2012-01-10	406	409	400	405	35,000	810
2012-01-06	403	405	400	405	28,000	810
2012-01-05	403	404	396	401	17,000	802
2012-01-04	396	403	396	403	30,000	806

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