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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 601 | 610 | 597 | 602 | 63,000 | 1,204 |
| 2013-12-27 | 582 | 594 | 582 | 594 | 131,000 | 1,188 |
| 2013-12-26 | 574 | 581 | 574 | 581 | 47,000 | 1,162 |
| 2013-12-25 | 579 | 581 | 563 | 573 | 133,000 | 1,146 |
| 2013-12-24 | 588 | 591 | 568 | 574 | 121,000 | 1,148 |
| 2013-12-20 | 580 | 587 | 573 | 583 | 155,000 | 1,166 |
| 2013-12-19 | 594 | 595 | 581 | 583 | 86,000 | 1,166 |
| 2013-12-18 | 582 | 592 | 581 | 590 | 127,000 | 1,180 |
| 2013-12-17 | 582 | 585 | 575 | 584 | 64,000 | 1,168 |
| 2013-12-16 | 592 | 592 | 581 | 582 | 44,000 | 1,164 |
| 2013-12-13 | 595 | 595 | 580 | 592 | 167,000 | 1,184 |
| 2013-12-12 | 594 | 597 | 589 | 595 | 35,000 | 1,190 |
| 2013-12-11 | 601 | 601 | 586 | 597 | 103,000 | 1,194 |
| 2013-12-10 | 593 | 601 | 593 | 601 | 86,000 | 1,202 |
| 2013-12-09 | 594 | 596 | 586 | 593 | 37,000 | 1,186 |
| 2013-12-06 | 581 | 590 | 576 | 590 | 70,000 | 1,180 |
| 2013-12-05 | 585 | 590 | 582 | 584 | 92,000 | 1,168 |
| 2013-12-04 | 590 | 596 | 588 | 588 | 39,000 | 1,176 |
| 2013-12-03 | 600 | 603 | 596 | 600 | 103,000 | 1,200 |
| 2013-12-02 | 595 | 603 | 595 | 599 | 124,000 | 1,198 |
| 2013-11-29 | 591 | 597 | 587 | 594 | 79,000 | 1,188 |
| 2013-11-28 | 592 | 592 | 589 | 590 | 45,000 | 1,180 |
| 2013-11-27 | 591 | 592 | 585 | 590 | 43,000 | 1,180 |
| 2013-11-26 | 580 | 594 | 570 | 592 | 109,000 | 1,184 |
| 2013-11-25 | 584 | 589 | 577 | 588 | 75,000 | 1,176 |
| 2013-11-22 | 590 | 590 | 577 | 588 | 139,000 | 1,176 |
| 2013-11-21 | 579 | 583 | 575 | 580 | 120,000 | 1,160 |
| 2013-11-20 | 564 | 589 | 550 | 580 | 266,000 | 1,160 |
| 2013-11-19 | 547 | 563 | 544 | 559 | 123,000 | 1,118 |
| 2013-11-18 | 552 | 552 | 545 | 549 | 50,000 | 1,098 |
| 2013-11-15 | 553 | 560 | 548 | 551 | 98,000 | 1,102 |
| 2013-11-14 | 540 | 554 | 539 | 549 | 149,000 | 1,098 |
| 2013-11-13 | 544 | 550 | 537 | 544 | 123,000 | 1,088 |
| 2013-11-12 | 528 | 542 | 523 | 541 | 173,000 | 1,082 |
| 2013-11-11 | 515 | 536 | 515 | 533 | 190,000 | 1,066 |
| 2013-11-08 | 505 | 512 | 500 | 510 | 30,000 | 1,020 |
| 2013-11-07 | 511 | 511 | 507 | 510 | 21,000 | 1,020 |
| 2013-11-06 | 498 | 513 | 498 | 512 | 26,000 | 1,024 |
| 2013-11-05 | 509 | 510 | 501 | 503 | 37,000 | 1,006 |
| 2013-11-01 | 508 | 508 | 497 | 501 | 57,000 | 1,002 |
| 2013-10-31 | 507 | 513 | 503 | 506 | 36,000 | 1,012 |
| 2013-10-30 | 514 | 516 | 506 | 512 | 74,000 | 1,024 |
| 2013-10-29 | 503 | 507 | 503 | 506 | 48,000 | 1,012 |
| 2013-10-28 | 500 | 510 | 496 | 508 | 84,000 | 1,016 |
| 2013-10-25 | 516 | 517 | 505 | 510 | 64,000 | 1,020 |
| 2013-10-24 | 514 | 518 | 513 | 518 | 25,000 | 1,036 |
| 2013-10-23 | 527 | 529 | 515 | 516 | 39,000 | 1,032 |
| 2013-10-22 | 520 | 526 | 514 | 525 | 29,000 | 1,050 |
| 2013-10-21 | 520 | 522 | 507 | 522 | 39,000 | 1,044 |
| 2013-10-18 | 518 | 527 | 516 | 523 | 97,000 | 1,046 |
| 2013-10-17 | 515 | 519 | 515 | 519 | 24,000 | 1,038 |
| 2013-10-16 | 512 | 518 | 507 | 511 | 50,000 | 1,022 |
| 2013-10-15 | 515 | 515 | 501 | 512 | 36,000 | 1,024 |
| 2013-10-11 | 500 | 510 | 500 | 508 | 46,000 | 1,016 |
| 2013-10-10 | 509 | 509 | 496 | 499 | 42,000 | 998 |
| 2013-10-09 | 489 | 508 | 486 | 508 | 41,000 | 1,016 |
| 2013-10-08 | 494 | 497 | 491 | 497 | 28,000 | 994 |
| 2013-10-07 | 512 | 512 | 491 | 499 | 37,000 | 998 |
| 2013-10-04 | 509 | 518 | 498 | 512 | 41,000 | 1,024 |
| 2013-10-03 | 510 | 510 | 503 | 506 | 60,000 | 1,012 |
| 2013-10-02 | 519 | 519 | 511 | 512 | 29,000 | 1,024 |
| 2013-10-01 | 519 | 519 | 516 | 519 | 28,000 | 1,038 |
| 2013-09-30 | 515 | 521 | 505 | 521 | 57,000 | 1,042 |
| 2013-09-27 | 525 | 525 | 516 | 517 | 19,000 | 1,034 |
| 2013-09-26 | 510 | 532 | 495 | 529 | 38,000 | 1,058 |
| 2013-09-25 | 516 | 520 | 516 | 518 | 19,000 | 1,036 |
| 2013-09-24 | 517 | 522 | 514 | 516 | 34,000 | 1,032 |
| 2013-09-20 | 503 | 519 | 503 | 519 | 68,000 | 1,038 |
| 2013-09-19 | 509 | 509 | 503 | 507 | 29,000 | 1,014 |
| 2013-09-18 | 502 | 504 | 501 | 501 | 32,000 | 1,002 |
| 2013-09-17 | 502 | 504 | 489 | 502 | 47,000 | 1,004 |
| 2013-09-13 | 491 | 502 | 489 | 502 | 107,000 | 1,004 |
| 2013-09-12 | 502 | 502 | 496 | 496 | 35,000 | 992 |
| 2013-09-11 | 500 | 504 | 494 | 503 | 50,000 | 1,006 |
| 2013-09-10 | 495 | 500 | 488 | 497 | 51,000 | 994 |
| 2013-09-09 | 499 | 499 | 490 | 495 | 39,000 | 990 |
| 2013-09-06 | 486 | 491 | 481 | 491 | 39,000 | 982 |
| 2013-09-05 | 496 | 496 | 485 | 490 | 50,000 | 980 |
| 2013-09-04 | 482 | 494 | 480 | 493 | 38,000 | 986 |
| 2013-09-03 | 472 | 484 | 467 | 482 | 47,000 | 964 |
| 2013-09-02 | 455 | 475 | 453 | 463 | 64,000 | 926 |
| 2013-08-30 | 467 | 467 | 450 | 451 | 126,000 | 902 |
| 2013-08-29 | 464 | 470 | 460 | 461 | 105,000 | 922 |
| 2013-08-28 | 469 | 473 | 461 | 467 | 36,000 | 934 |
| 2013-08-27 | 473 | 476 | 471 | 473 | 37,000 | 946 |
| 2013-08-26 | 471 | 480 | 471 | 480 | 17,000 | 960 |
| 2013-08-23 | 473 | 473 | 460 | 471 | 26,000 | 942 |
| 2013-08-22 | 462 | 470 | 460 | 462 | 28,000 | 924 |
| 2013-08-21 | 466 | 468 | 465 | 465 | 31,000 | 930 |
| 2013-08-20 | 478 | 481 | 467 | 467 | 43,000 | 934 |
| 2013-08-19 | 478 | 481 | 478 | 481 | 13,000 | 962 |
| 2013-08-16 | 481 | 488 | 475 | 478 | 28,000 | 956 |
| 2013-08-15 | 491 | 491 | 485 | 486 | 10,000 | 972 |
| 2013-08-14 | 486 | 491 | 483 | 491 | 20,000 | 982 |
| 2013-08-13 | 490 | 497 | 484 | 491 | 44,000 | 982 |
| 2013-08-12 | 488 | 498 | 481 | 486 | 56,000 | 972 |
| 2013-08-09 | 496 | 497 | 488 | 488 | 41,000 | 976 |
| 2013-08-08 | 499 | 513 | 492 | 493 | 95,000 | 986 |
| 2013-08-07 | 466 | 505 | 466 | 498 | 183,000 | 996 |
| 2013-08-06 | 475 | 476 | 471 | 475 | 20,000 | 950 |
| 2013-08-05 | 471 | 474 | 471 | 474 | 11,000 | 948 |
| 2013-08-02 | 473 | 473 | 459 | 473 | 39,000 | 946 |
| 2013-08-01 | 461 | 466 | 456 | 465 | 42,000 | 930 |
| 2013-07-31 | 467 | 467 | 453 | 458 | 61,000 | 916 |
| 2013-07-30 | 448 | 467 | 447 | 467 | 37,000 | 934 |
| 2013-07-29 | 470 | 470 | 456 | 456 | 38,000 | 912 |
| 2013-07-26 | 478 | 479 | 468 | 470 | 30,000 | 940 |
| 2013-07-25 | 484 | 484 | 480 | 480 | 28,000 | 960 |
| 2013-07-24 | 501 | 501 | 473 | 484 | 113,000 | 968 |
| 2013-07-23 | 498 | 501 | 491 | 493 | 68,000 | 986 |
| 2013-07-22 | 497 | 502 | 491 | 498 | 60,000 | 996 |
| 2013-07-19 | 498 | 500 | 488 | 494 | 49,000 | 988 |
| 2013-07-18 | 497 | 500 | 496 | 499 | 39,000 | 998 |
| 2013-07-17 | 492 | 498 | 492 | 494 | 42,000 | 988 |
| 2013-07-16 | 485 | 493 | 485 | 488 | 29,000 | 976 |
| 2013-07-12 | 487 | 488 | 484 | 486 | 26,000 | 972 |
| 2013-07-11 | 495 | 495 | 479 | 483 | 59,000 | 966 |
| 2013-07-10 | 505 | 505 | 482 | 495 | 52,000 | 990 |
| 2013-07-09 | 507 | 508 | 500 | 505 | 57,000 | 1,010 |
| 2013-07-08 | 493 | 500 | 488 | 499 | 75,000 | 998 |
| 2013-07-05 | 481 | 485 | 473 | 485 | 26,000 | 970 |
| 2013-07-04 | 473 | 476 | 471 | 474 | 32,000 | 948 |
| 2013-07-03 | 486 | 486 | 480 | 480 | 39,000 | 960 |
| 2013-07-02 | 482 | 493 | 475 | 484 | 69,000 | 968 |
| 2013-07-01 | 476 | 480 | 471 | 479 | 37,000 | 958 |
| 2013-06-28 | 451 | 469 | 451 | 468 | 73,000 | 936 |
| 2013-06-27 | 452 | 457 | 446 | 456 | 39,000 | 912 |
| 2013-06-26 | 457 | 457 | 452 | 452 | 11,000 | 904 |
| 2013-06-25 | 465 | 465 | 450 | 454 | 17,000 | 908 |
| 2013-06-24 | 460 | 461 | 451 | 461 | 45,000 | 922 |
| 2013-06-21 | 454 | 467 | 445 | 448 | 225,000 | 896 |
| 2013-06-20 | 474 | 485 | 470 | 482 | 59,000 | 964 |
| 2013-06-19 | 469 | 475 | 462 | 475 | 25,000 | 950 |
| 2013-06-18 | 470 | 473 | 453 | 461 | 37,000 | 922 |
| 2013-06-17 | 449 | 467 | 444 | 464 | 31,000 | 928 |
| 2013-06-14 | 450 | 455 | 449 | 450 | 147,000 | 900 |
| 2013-06-13 | 464 | 464 | 449 | 449 | 54,000 | 898 |
| 2013-06-12 | 460 | 464 | 460 | 464 | 19,000 | 928 |
| 2013-06-11 | 471 | 471 | 465 | 466 | 61,000 | 932 |
| 2013-06-10 | 448 | 463 | 448 | 463 | 35,000 | 926 |
| 2013-06-07 | 446 | 455 | 425 | 432 | 80,000 | 864 |
| 2013-06-06 | 460 | 465 | 443 | 446 | 78,000 | 892 |
| 2013-06-05 | 475 | 483 | 475 | 476 | 41,000 | 952 |
| 2013-06-04 | 459 | 475 | 456 | 475 | 68,000 | 950 |
| 2013-06-03 | 474 | 475 | 464 | 464 | 58,000 | 928 |
| 2013-05-31 | 474 | 488 | 474 | 475 | 71,000 | 950 |
| 2013-05-30 | 490 | 490 | 474 | 474 | 67,000 | 948 |
| 2013-05-29 | 490 | 494 | 486 | 490 | 50,000 | 980 |
| 2013-05-28 | 475 | 492 | 475 | 485 | 60,000 | 970 |
| 2013-05-27 | 503 | 510 | 481 | 481 | 73,000 | 962 |
| 2013-05-24 | 509 | 520 | 503 | 503 | 103,000 | 1,006 |
| 2013-05-23 | 552 | 556 | 506 | 506 | 122,000 | 1,012 |
| 2013-05-22 | 542 | 556 | 541 | 552 | 170,000 | 1,104 |
| 2013-05-21 | 542 | 542 | 533 | 540 | 83,000 | 1,080 |
| 2013-05-20 | 530 | 539 | 530 | 538 | 79,000 | 1,076 |
| 2013-05-17 | 517 | 529 | 513 | 526 | 72,000 | 1,052 |
| 2013-05-16 | 520 | 523 | 506 | 513 | 94,000 | 1,026 |
| 2013-05-15 | 516 | 524 | 515 | 517 | 81,000 | 1,034 |
| 2013-05-14 | 518 | 520 | 514 | 514 | 73,000 | 1,028 |
| 2013-05-13 | 522 | 530 | 517 | 518 | 108,000 | 1,036 |
| 2013-05-10 | 531 | 543 | 507 | 518 | 112,000 | 1,036 |
| 2013-05-09 | 528 | 537 | 523 | 527 | 108,000 | 1,054 |
| 2013-05-08 | 529 | 530 | 527 | 528 | 56,000 | 1,056 |
| 2013-05-07 | 523 | 529 | 521 | 528 | 80,000 | 1,056 |
| 2013-05-02 | 519 | 520 | 513 | 513 | 23,000 | 1,026 |
| 2013-05-01 | 527 | 527 | 516 | 516 | 43,000 | 1,032 |
| 2013-04-30 | 522 | 527 | 522 | 523 | 39,000 | 1,046 |
| 2013-04-26 | 524 | 529 | 518 | 522 | 82,000 | 1,044 |
| 2013-04-25 | 522 | 525 | 522 | 524 | 47,000 | 1,048 |
| 2013-04-24 | 514 | 523 | 514 | 522 | 90,000 | 1,044 |
| 2013-04-23 | 515 | 515 | 511 | 514 | 21,000 | 1,028 |
| 2013-04-22 | 508 | 516 | 508 | 513 | 54,000 | 1,026 |
| 2013-04-19 | 512 | 513 | 508 | 508 | 36,000 | 1,016 |
| 2013-04-18 | 508 | 514 | 505 | 511 | 58,000 | 1,022 |
| 2013-04-17 | 510 | 514 | 505 | 509 | 25,000 | 1,018 |
| 2013-04-16 | 506 | 515 | 501 | 510 | 75,000 | 1,020 |
| 2013-04-15 | 509 | 515 | 509 | 512 | 34,000 | 1,024 |
| 2013-04-12 | 511 | 518 | 510 | 513 | 82,000 | 1,026 |
| 2013-04-11 | 510 | 513 | 508 | 511 | 37,000 | 1,022 |
| 2013-04-10 | 513 | 513 | 500 | 505 | 47,000 | 1,010 |
| 2013-04-09 | 505 | 513 | 505 | 509 | 85,000 | 1,018 |
| 2013-04-08 | 492 | 505 | 492 | 505 | 105,000 | 1,010 |
| 2013-04-05 | 488 | 502 | 487 | 502 | 101,000 | 1,004 |
| 2013-04-04 | 468 | 489 | 465 | 488 | 71,000 | 976 |
| 2013-04-03 | 466 | 472 | 464 | 471 | 51,000 | 942 |
| 2013-04-02 | 476 | 476 | 465 | 467 | 66,000 | 934 |
| 2013-04-01 | 498 | 498 | 473 | 474 | 61,000 | 948 |
| 2013-03-29 | 499 | 500 | 490 | 491 | 30,000 | 982 |
| 2013-03-28 | 497 | 500 | 493 | 499 | 42,000 | 998 |
| 2013-03-27 | 496 | 502 | 496 | 502 | 47,000 | 1,004 |
| 2013-03-26 | 495 | 498 | 491 | 497 | 60,000 | 994 |
| 2013-03-25 | 501 | 503 | 494 | 495 | 98,000 | 990 |
| 2013-03-22 | 507 | 508 | 497 | 497 | 67,000 | 994 |
| 2013-03-21 | 502 | 511 | 500 | 505 | 82,000 | 1,010 |
| 2013-03-19 | 493 | 514 | 491 | 500 | 107,000 | 1,000 |
| 2013-03-18 | 492 | 492 | 482 | 482 | 81,000 | 964 |
| 2013-03-15 | 494 | 497 | 490 | 491 | 88,000 | 982 |
| 2013-03-14 | 500 | 500 | 488 | 491 | 50,000 | 982 |
| 2013-03-13 | 499 | 502 | 498 | 498 | 24,000 | 996 |
| 2013-03-12 | 519 | 520 | 502 | 504 | 76,000 | 1,008 |
| 2013-03-11 | 513 | 520 | 510 | 518 | 115,000 | 1,036 |
| 2013-03-08 | 493 | 501 | 493 | 499 | 176,000 | 998 |
| 2013-03-07 | 486 | 493 | 486 | 491 | 49,000 | 982 |
| 2013-03-06 | 486 | 488 | 482 | 486 | 51,000 | 972 |
| 2013-03-05 | 492 | 493 | 483 | 486 | 50,000 | 972 |
| 2013-03-04 | 492 | 494 | 486 | 492 | 55,000 | 984 |
| 2013-03-01 | 481 | 486 | 481 | 484 | 38,000 | 968 |
| 2013-02-28 | 479 | 487 | 479 | 485 | 40,000 | 970 |
| 2013-02-27 | 492 | 492 | 476 | 476 | 23,000 | 952 |
| 2013-02-26 | 481 | 488 | 481 | 485 | 24,000 | 970 |
| 2013-02-25 | 500 | 500 | 484 | 486 | 37,000 | 972 |
| 2013-02-22 | 492 | 492 | 486 | 488 | 28,000 | 976 |
| 2013-02-21 | 501 | 501 | 491 | 494 | 28,000 | 988 |
| 2013-02-20 | 497 | 503 | 482 | 502 | 63,000 | 1,004 |
| 2013-02-19 | 490 | 496 | 490 | 494 | 42,000 | 988 |
| 2013-02-18 | 471 | 494 | 471 | 487 | 43,000 | 974 |
| 2013-02-15 | 476 | 477 | 465 | 469 | 34,000 | 938 |
| 2013-02-14 | 483 | 490 | 470 | 476 | 54,000 | 952 |
| 2013-02-13 | 493 | 493 | 483 | 484 | 65,000 | 968 |
| 2013-02-12 | 510 | 511 | 483 | 489 | 71,000 | 978 |
| 2013-02-08 | 505 | 505 | 495 | 503 | 58,000 | 1,006 |
| 2013-02-07 | 496 | 510 | 496 | 501 | 127,000 | 1,002 |
| 2013-02-06 | 493 | 499 | 491 | 496 | 83,000 | 992 |
| 2013-02-05 | 492 | 492 | 482 | 484 | 30,000 | 968 |
| 2013-02-04 | 497 | 499 | 489 | 495 | 69,000 | 990 |
| 2013-02-01 | 494 | 496 | 494 | 494 | 33,000 | 988 |
| 2013-01-31 | 494 | 494 | 489 | 491 | 16,000 | 982 |
| 2013-01-30 | 491 | 495 | 490 | 493 | 37,000 | 986 |
| 2013-01-29 | 491 | 493 | 481 | 491 | 38,000 | 982 |
| 2013-01-28 | 495 | 496 | 491 | 491 | 32,000 | 982 |
| 2013-01-25 | 480 | 492 | 480 | 492 | 43,000 | 984 |
| 2013-01-24 | 474 | 484 | 472 | 480 | 26,000 | 960 |
| 2013-01-23 | 477 | 480 | 477 | 480 | 24,000 | 960 |
| 2013-01-22 | 491 | 491 | 484 | 485 | 34,000 | 970 |
| 2013-01-21 | 481 | 491 | 480 | 486 | 38,000 | 972 |
| 2013-01-18 | 485 | 488 | 481 | 484 | 39,000 | 968 |
| 2013-01-17 | 484 | 487 | 478 | 479 | 51,000 | 958 |
| 2013-01-16 | 492 | 492 | 478 | 484 | 26,000 | 968 |
| 2013-01-15 | 493 | 495 | 491 | 495 | 38,000 | 990 |
| 2013-01-11 | 496 | 496 | 490 | 493 | 42,000 | 986 |
| 2013-01-10 | 490 | 494 | 486 | 494 | 25,000 | 988 |
| 2013-01-09 | 485 | 491 | 483 | 489 | 31,000 | 978 |
| 2013-01-08 | 494 | 494 | 485 | 488 | 24,000 | 976 |
| 2013-01-07 | 497 | 497 | 491 | 494 | 39,000 | 988 |
| 2013-01-04 | 487 | 499 | 487 | 497 | 69,000 | 994 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株