5192 三ツ星ベルト(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3060161059760263,0001,204
2013-12-27582594582594131,0001,188
2013-12-2657458157458147,0001,162
2013-12-25579581563573133,0001,146
2013-12-24588591568574121,0001,148
2013-12-20580587573583155,0001,166
2013-12-1959459558158386,0001,166
2013-12-18582592581590127,0001,180
2013-12-1758258557558464,0001,168
2013-12-1659259258158244,0001,164
2013-12-13595595580592167,0001,184
2013-12-1259459758959535,0001,190
2013-12-11601601586597103,0001,194
2013-12-1059360159360186,0001,202
2013-12-0959459658659337,0001,186
2013-12-0658159057659070,0001,180
2013-12-0558559058258492,0001,168
2013-12-0459059658858839,0001,176
2013-12-03600603596600103,0001,200
2013-12-02595603595599124,0001,198
2013-11-2959159758759479,0001,188
2013-11-2859259258959045,0001,180
2013-11-2759159258559043,0001,180
2013-11-26580594570592109,0001,184
2013-11-2558458957758875,0001,176
2013-11-22590590577588139,0001,176
2013-11-21579583575580120,0001,160
2013-11-20564589550580266,0001,160
2013-11-19547563544559123,0001,118
2013-11-1855255254554950,0001,098
2013-11-1555356054855198,0001,102
2013-11-14540554539549149,0001,098
2013-11-13544550537544123,0001,088
2013-11-12528542523541173,0001,082
2013-11-11515536515533190,0001,066
2013-11-0850551250051030,0001,020
2013-11-0751151150751021,0001,020
2013-11-0649851349851226,0001,024
2013-11-0550951050150337,0001,006
2013-11-0150850849750157,0001,002
2013-10-3150751350350636,0001,012
2013-10-3051451650651274,0001,024
2013-10-2950350750350648,0001,012
2013-10-2850051049650884,0001,016
2013-10-2551651750551064,0001,020
2013-10-2451451851351825,0001,036
2013-10-2352752951551639,0001,032
2013-10-2252052651452529,0001,050
2013-10-2152052250752239,0001,044
2013-10-1851852751652397,0001,046
2013-10-1751551951551924,0001,038
2013-10-1651251850751150,0001,022
2013-10-1551551550151236,0001,024
2013-10-1150051050050846,0001,016
2013-10-1050950949649942,000998
2013-10-0948950848650841,0001,016
2013-10-0849449749149728,000994
2013-10-0751251249149937,000998
2013-10-0450951849851241,0001,024
2013-10-0351051050350660,0001,012
2013-10-0251951951151229,0001,024
2013-10-0151951951651928,0001,038
2013-09-3051552150552157,0001,042
2013-09-2752552551651719,0001,034
2013-09-2651053249552938,0001,058
2013-09-2551652051651819,0001,036
2013-09-2451752251451634,0001,032
2013-09-2050351950351968,0001,038
2013-09-1950950950350729,0001,014
2013-09-1850250450150132,0001,002
2013-09-1750250448950247,0001,004
2013-09-13491502489502107,0001,004
2013-09-1250250249649635,000992
2013-09-1150050449450350,0001,006
2013-09-1049550048849751,000994
2013-09-0949949949049539,000990
2013-09-0648649148149139,000982
2013-09-0549649648549050,000980
2013-09-0448249448049338,000986
2013-09-0347248446748247,000964
2013-09-0245547545346364,000926
2013-08-30467467450451126,000902
2013-08-29464470460461105,000922
2013-08-2846947346146736,000934
2013-08-2747347647147337,000946
2013-08-2647148047148017,000960
2013-08-2347347346047126,000942
2013-08-2246247046046228,000924
2013-08-2146646846546531,000930
2013-08-2047848146746743,000934
2013-08-1947848147848113,000962
2013-08-1648148847547828,000956
2013-08-1549149148548610,000972
2013-08-1448649148349120,000982
2013-08-1349049748449144,000982
2013-08-1248849848148656,000972
2013-08-0949649748848841,000976
2013-08-0849951349249395,000986
2013-08-07466505466498183,000996
2013-08-0647547647147520,000950
2013-08-0547147447147411,000948
2013-08-0247347345947339,000946
2013-08-0146146645646542,000930
2013-07-3146746745345861,000916
2013-07-3044846744746737,000934
2013-07-2947047045645638,000912
2013-07-2647847946847030,000940
2013-07-2548448448048028,000960
2013-07-24501501473484113,000968
2013-07-2349850149149368,000986
2013-07-2249750249149860,000996
2013-07-1949850048849449,000988
2013-07-1849750049649939,000998
2013-07-1749249849249442,000988
2013-07-1648549348548829,000976
2013-07-1248748848448626,000972
2013-07-1149549547948359,000966
2013-07-1050550548249552,000990
2013-07-0950750850050557,0001,010
2013-07-0849350048849975,000998
2013-07-0548148547348526,000970
2013-07-0447347647147432,000948
2013-07-0348648648048039,000960
2013-07-0248249347548469,000968
2013-07-0147648047147937,000958
2013-06-2845146945146873,000936
2013-06-2745245744645639,000912
2013-06-2645745745245211,000904
2013-06-2546546545045417,000908
2013-06-2446046145146145,000922
2013-06-21454467445448225,000896
2013-06-2047448547048259,000964
2013-06-1946947546247525,000950
2013-06-1847047345346137,000922
2013-06-1744946744446431,000928
2013-06-14450455449450147,000900
2013-06-1346446444944954,000898
2013-06-1246046446046419,000928
2013-06-1147147146546661,000932
2013-06-1044846344846335,000926
2013-06-0744645542543280,000864
2013-06-0646046544344678,000892
2013-06-0547548347547641,000952
2013-06-0445947545647568,000950
2013-06-0347447546446458,000928
2013-05-3147448847447571,000950
2013-05-3049049047447467,000948
2013-05-2949049448649050,000980
2013-05-2847549247548560,000970
2013-05-2750351048148173,000962
2013-05-24509520503503103,0001,006
2013-05-23552556506506122,0001,012
2013-05-22542556541552170,0001,104
2013-05-2154254253354083,0001,080
2013-05-2053053953053879,0001,076
2013-05-1751752951352672,0001,052
2013-05-1652052350651394,0001,026
2013-05-1551652451551781,0001,034
2013-05-1451852051451473,0001,028
2013-05-13522530517518108,0001,036
2013-05-10531543507518112,0001,036
2013-05-09528537523527108,0001,054
2013-05-0852953052752856,0001,056
2013-05-0752352952152880,0001,056
2013-05-0251952051351323,0001,026
2013-05-0152752751651643,0001,032
2013-04-3052252752252339,0001,046
2013-04-2652452951852282,0001,044
2013-04-2552252552252447,0001,048
2013-04-2451452351452290,0001,044
2013-04-2351551551151421,0001,028
2013-04-2250851650851354,0001,026
2013-04-1951251350850836,0001,016
2013-04-1850851450551158,0001,022
2013-04-1751051450550925,0001,018
2013-04-1650651550151075,0001,020
2013-04-1550951550951234,0001,024
2013-04-1251151851051382,0001,026
2013-04-1151051350851137,0001,022
2013-04-1051351350050547,0001,010
2013-04-0950551350550985,0001,018
2013-04-08492505492505105,0001,010
2013-04-05488502487502101,0001,004
2013-04-0446848946548871,000976
2013-04-0346647246447151,000942
2013-04-0247647646546766,000934
2013-04-0149849847347461,000948
2013-03-2949950049049130,000982
2013-03-2849750049349942,000998
2013-03-2749650249650247,0001,004
2013-03-2649549849149760,000994
2013-03-2550150349449598,000990
2013-03-2250750849749767,000994
2013-03-2150251150050582,0001,010
2013-03-19493514491500107,0001,000
2013-03-1849249248248281,000964
2013-03-1549449749049188,000982
2013-03-1450050048849150,000982
2013-03-1349950249849824,000996
2013-03-1251952050250476,0001,008
2013-03-11513520510518115,0001,036
2013-03-08493501493499176,000998
2013-03-0748649348649149,000982
2013-03-0648648848248651,000972
2013-03-0549249348348650,000972
2013-03-0449249448649255,000984
2013-03-0148148648148438,000968
2013-02-2847948747948540,000970
2013-02-2749249247647623,000952
2013-02-2648148848148524,000970
2013-02-2550050048448637,000972
2013-02-2249249248648828,000976
2013-02-2150150149149428,000988
2013-02-2049750348250263,0001,004
2013-02-1949049649049442,000988
2013-02-1847149447148743,000974
2013-02-1547647746546934,000938
2013-02-1448349047047654,000952
2013-02-1349349348348465,000968
2013-02-1251051148348971,000978
2013-02-0850550549550358,0001,006
2013-02-07496510496501127,0001,002
2013-02-0649349949149683,000992
2013-02-0549249248248430,000968
2013-02-0449749948949569,000990
2013-02-0149449649449433,000988
2013-01-3149449448949116,000982
2013-01-3049149549049337,000986
2013-01-2949149348149138,000982
2013-01-2849549649149132,000982
2013-01-2548049248049243,000984
2013-01-2447448447248026,000960
2013-01-2347748047748024,000960
2013-01-2249149148448534,000970
2013-01-2148149148048638,000972
2013-01-1848548848148439,000968
2013-01-1748448747847951,000958
2013-01-1649249247848426,000968
2013-01-1549349549149538,000990
2013-01-1149649649049342,000986
2013-01-1049049448649425,000988
2013-01-0948549148348931,000978
2013-01-0849449448548824,000976
2013-01-0749749749149439,000988
2013-01-0448749948749769,000994

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