5192 三ツ星ベルト(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 909 | 912 | 887 | 888 | 91,000 | 1,776 |
| 2014-12-29 | 915 | 915 | 902 | 908 | 42,000 | 1,816 |
| 2014-12-26 | 900 | 914 | 894 | 908 | 78,000 | 1,816 |
| 2014-12-25 | 903 | 905 | 890 | 897 | 69,000 | 1,794 |
| 2014-12-24 | 885 | 897 | 881 | 894 | 99,000 | 1,788 |
| 2014-12-22 | 886 | 887 | 869 | 874 | 61,000 | 1,748 |
| 2014-12-19 | 878 | 882 | 871 | 879 | 76,000 | 1,758 |
| 2014-12-18 | 880 | 880 | 865 | 870 | 44,000 | 1,740 |
| 2014-12-17 | 842 | 867 | 842 | 860 | 123,000 | 1,720 |
| 2014-12-16 | 869 | 872 | 825 | 836 | 184,000 | 1,672 |
| 2014-12-15 | 868 | 880 | 868 | 868 | 96,000 | 1,736 |
| 2014-12-12 | 876 | 886 | 875 | 875 | 170,000 | 1,750 |
| 2014-12-11 | 868 | 886 | 865 | 884 | 95,000 | 1,768 |
| 2014-12-10 | 886 | 890 | 875 | 877 | 91,000 | 1,754 |
| 2014-12-09 | 897 | 905 | 880 | 901 | 187,000 | 1,802 |
| 2014-12-08 | 896 | 899 | 887 | 897 | 106,000 | 1,794 |
| 2014-12-05 | 882 | 895 | 876 | 891 | 107,000 | 1,782 |
| 2014-12-04 | 875 | 879 | 872 | 878 | 82,000 | 1,756 |
| 2014-12-03 | 874 | 880 | 872 | 875 | 106,000 | 1,750 |
| 2014-12-02 | 863 | 882 | 858 | 875 | 375,000 | 1,750 |
| 2014-12-01 | 855 | 864 | 851 | 854 | 84,000 | 1,708 |
| 2014-11-28 | 855 | 857 | 847 | 855 | 93,000 | 1,710 |
| 2014-11-27 | 847 | 850 | 840 | 847 | 59,000 | 1,694 |
| 2014-11-26 | 859 | 863 | 853 | 856 | 59,000 | 1,712 |
| 2014-11-25 | 870 | 876 | 856 | 870 | 181,000 | 1,740 |
| 2014-11-21 | 847 | 872 | 842 | 870 | 263,000 | 1,740 |
| 2014-11-20 | 827 | 847 | 827 | 843 | 170,000 | 1,686 |
| 2014-11-19 | 830 | 840 | 826 | 827 | 187,000 | 1,654 |
| 2014-11-18 | 790 | 822 | 790 | 821 | 149,000 | 1,642 |
| 2014-11-17 | 810 | 810 | 796 | 797 | 47,000 | 1,594 |
| 2014-11-14 | 816 | 816 | 804 | 813 | 74,000 | 1,626 |
| 2014-11-13 | 798 | 815 | 785 | 807 | 149,000 | 1,614 |
| 2014-11-12 | 816 | 825 | 808 | 809 | 152,000 | 1,618 |
| 2014-11-11 | 812 | 818 | 792 | 816 | 99,000 | 1,632 |
| 2014-11-10 | 799 | 814 | 797 | 812 | 121,000 | 1,624 |
| 2014-11-07 | 803 | 808 | 787 | 802 | 112,000 | 1,604 |
| 2014-11-06 | 813 | 825 | 799 | 802 | 195,000 | 1,604 |
| 2014-11-05 | 811 | 815 | 798 | 813 | 159,000 | 1,626 |
| 2014-11-04 | 805 | 830 | 805 | 811 | 380,000 | 1,622 |
| 2014-10-31 | 784 | 801 | 778 | 800 | 318,000 | 1,600 |
| 2014-10-30 | 741 | 795 | 737 | 786 | 549,000 | 1,572 |
| 2014-10-29 | 699 | 745 | 699 | 743 | 224,000 | 1,486 |
| 2014-10-28 | 708 | 708 | 697 | 699 | 41,000 | 1,398 |
| 2014-10-27 | 710 | 717 | 705 | 711 | 70,000 | 1,422 |
| 2014-10-24 | 713 | 713 | 707 | 710 | 91,000 | 1,420 |
| 2014-10-23 | 714 | 716 | 708 | 713 | 97,000 | 1,426 |
| 2014-10-22 | 714 | 726 | 714 | 725 | 102,000 | 1,450 |
| 2014-10-21 | 721 | 721 | 699 | 705 | 73,000 | 1,410 |
| 2014-10-20 | 686 | 718 | 686 | 710 | 92,000 | 1,420 |
| 2014-10-17 | 692 | 694 | 681 | 686 | 130,000 | 1,372 |
| 2014-10-16 | 702 | 702 | 684 | 687 | 80,000 | 1,374 |
| 2014-10-15 | 687 | 708 | 684 | 705 | 69,000 | 1,410 |
| 2014-10-14 | 697 | 697 | 686 | 687 | 84,000 | 1,374 |
| 2014-10-10 | 683 | 704 | 683 | 700 | 113,000 | 1,400 |
| 2014-10-09 | 727 | 727 | 717 | 718 | 58,000 | 1,436 |
| 2014-10-08 | 737 | 737 | 725 | 729 | 64,000 | 1,458 |
| 2014-10-07 | 736 | 748 | 735 | 739 | 176,000 | 1,478 |
| 2014-10-06 | 720 | 740 | 718 | 733 | 142,000 | 1,466 |
| 2014-10-03 | 718 | 722 | 713 | 715 | 101,000 | 1,430 |
| 2014-10-02 | 726 | 726 | 717 | 720 | 113,000 | 1,440 |
| 2014-10-01 | 721 | 737 | 719 | 733 | 187,000 | 1,466 |
| 2014-09-30 | 724 | 724 | 713 | 719 | 50,000 | 1,438 |
| 2014-09-29 | 727 | 727 | 722 | 726 | 49,000 | 1,452 |
| 2014-09-26 | 723 | 731 | 718 | 727 | 103,000 | 1,454 |
| 2014-09-25 | 720 | 725 | 714 | 725 | 97,000 | 1,450 |
| 2014-09-24 | 718 | 719 | 711 | 718 | 42,000 | 1,436 |
| 2014-09-22 | 724 | 724 | 715 | 723 | 74,000 | 1,446 |
| 2014-09-19 | 721 | 722 | 717 | 719 | 94,000 | 1,438 |
| 2014-09-18 | 705 | 725 | 702 | 721 | 174,000 | 1,442 |
| 2014-09-17 | 702 | 703 | 698 | 701 | 64,000 | 1,402 |
| 2014-09-16 | 688 | 703 | 685 | 701 | 128,000 | 1,402 |
| 2014-09-12 | 685 | 688 | 680 | 688 | 161,000 | 1,376 |
| 2014-09-11 | 667 | 675 | 664 | 675 | 104,000 | 1,350 |
| 2014-09-10 | 655 | 661 | 653 | 658 | 46,000 | 1,316 |
| 2014-09-09 | 657 | 659 | 653 | 658 | 21,000 | 1,316 |
| 2014-09-08 | 659 | 664 | 656 | 657 | 32,000 | 1,314 |
| 2014-09-05 | 651 | 664 | 648 | 656 | 52,000 | 1,312 |
| 2014-09-04 | 663 | 663 | 656 | 656 | 16,000 | 1,312 |
| 2014-09-03 | 660 | 665 | 658 | 660 | 67,000 | 1,320 |
| 2014-09-02 | 671 | 671 | 663 | 665 | 35,000 | 1,330 |
| 2014-09-01 | 664 | 665 | 660 | 663 | 18,000 | 1,326 |
| 2014-08-29 | 660 | 669 | 660 | 664 | 26,000 | 1,328 |
| 2014-08-28 | 664 | 666 | 662 | 666 | 25,000 | 1,332 |
| 2014-08-27 | 669 | 669 | 661 | 664 | 35,000 | 1,328 |
| 2014-08-26 | 669 | 670 | 660 | 661 | 39,000 | 1,322 |
| 2014-08-25 | 669 | 669 | 665 | 666 | 36,000 | 1,332 |
| 2014-08-22 | 664 | 667 | 664 | 666 | 74,000 | 1,332 |
| 2014-08-21 | 656 | 663 | 656 | 663 | 42,000 | 1,326 |
| 2014-08-20 | 658 | 668 | 658 | 660 | 68,000 | 1,320 |
| 2014-08-19 | 660 | 662 | 657 | 659 | 32,000 | 1,318 |
| 2014-08-18 | 660 | 665 | 656 | 660 | 98,000 | 1,320 |
| 2014-08-15 | 638 | 645 | 638 | 643 | 56,000 | 1,286 |
| 2014-08-14 | 631 | 635 | 631 | 635 | 35,000 | 1,270 |
| 2014-08-13 | 621 | 633 | 621 | 628 | 69,000 | 1,256 |
| 2014-08-12 | 624 | 632 | 624 | 628 | 35,000 | 1,256 |
| 2014-08-11 | 621 | 627 | 621 | 627 | 22,000 | 1,254 |
| 2014-08-08 | 627 | 628 | 615 | 616 | 58,000 | 1,232 |
| 2014-08-07 | 625 | 627 | 618 | 626 | 99,000 | 1,252 |
| 2014-08-06 | 624 | 634 | 624 | 626 | 59,000 | 1,252 |
| 2014-08-05 | 637 | 638 | 628 | 629 | 36,000 | 1,258 |
| 2014-08-04 | 626 | 638 | 625 | 633 | 79,000 | 1,266 |
| 2014-08-01 | 627 | 628 | 622 | 624 | 34,000 | 1,248 |
| 2014-07-31 | 630 | 630 | 622 | 627 | 56,000 | 1,254 |
| 2014-07-30 | 621 | 629 | 621 | 628 | 18,000 | 1,256 |
| 2014-07-29 | 623 | 629 | 622 | 629 | 79,000 | 1,258 |
| 2014-07-28 | 628 | 628 | 618 | 623 | 47,000 | 1,246 |
| 2014-07-25 | 625 | 625 | 619 | 625 | 27,000 | 1,250 |
| 2014-07-24 | 627 | 627 | 615 | 625 | 60,000 | 1,250 |
| 2014-07-23 | 620 | 622 | 615 | 617 | 40,000 | 1,234 |
| 2014-07-22 | 620 | 620 | 611 | 614 | 51,000 | 1,228 |
| 2014-07-18 | 607 | 607 | 591 | 604 | 24,000 | 1,208 |
| 2014-07-17 | 604 | 613 | 603 | 607 | 95,000 | 1,214 |
| 2014-07-16 | 610 | 615 | 607 | 611 | 65,000 | 1,222 |
| 2014-07-15 | 603 | 611 | 593 | 609 | 72,000 | 1,218 |
| 2014-07-14 | 610 | 619 | 602 | 611 | 20,000 | 1,222 |
| 2014-07-11 | 619 | 619 | 605 | 609 | 45,000 | 1,218 |
| 2014-07-10 | 629 | 629 | 613 | 620 | 43,000 | 1,240 |
| 2014-07-09 | 631 | 631 | 616 | 622 | 39,000 | 1,244 |
| 2014-07-08 | 638 | 638 | 630 | 631 | 50,000 | 1,262 |
| 2014-07-07 | 635 | 640 | 631 | 636 | 58,000 | 1,272 |
| 2014-07-04 | 632 | 632 | 618 | 630 | 78,000 | 1,260 |
| 2014-07-03 | 632 | 636 | 623 | 624 | 112,000 | 1,248 |
| 2014-07-02 | 624 | 625 | 618 | 622 | 77,000 | 1,244 |
| 2014-07-01 | 616 | 624 | 612 | 620 | 134,000 | 1,240 |
| 2014-06-30 | 604 | 629 | 604 | 623 | 105,000 | 1,246 |
| 2014-06-27 | 600 | 609 | 600 | 607 | 60,000 | 1,214 |
| 2014-06-26 | 605 | 605 | 600 | 603 | 38,000 | 1,206 |
| 2014-06-25 | 606 | 610 | 600 | 604 | 44,000 | 1,208 |
| 2014-06-24 | 592 | 605 | 592 | 604 | 48,000 | 1,208 |
| 2014-06-23 | 608 | 610 | 590 | 599 | 158,000 | 1,198 |
| 2014-06-20 | 615 | 617 | 604 | 604 | 100,000 | 1,208 |
| 2014-06-19 | 612 | 617 | 611 | 616 | 68,000 | 1,232 |
| 2014-06-18 | 602 | 617 | 602 | 617 | 44,000 | 1,234 |
| 2014-06-17 | 605 | 605 | 599 | 602 | 53,000 | 1,204 |
| 2014-06-16 | 602 | 602 | 595 | 600 | 30,000 | 1,200 |
| 2014-06-13 | 590 | 605 | 590 | 602 | 100,000 | 1,204 |
| 2014-06-12 | 595 | 604 | 593 | 595 | 71,000 | 1,190 |
| 2014-06-11 | 587 | 598 | 587 | 595 | 79,000 | 1,190 |
| 2014-06-10 | 595 | 597 | 591 | 597 | 35,000 | 1,194 |
| 2014-06-09 | 592 | 595 | 587 | 595 | 39,000 | 1,190 |
| 2014-06-06 | 591 | 592 | 586 | 592 | 52,000 | 1,184 |
| 2014-06-05 | 584 | 593 | 584 | 590 | 42,000 | 1,180 |
| 2014-06-04 | 578 | 587 | 578 | 584 | 74,000 | 1,168 |
| 2014-06-03 | 584 | 585 | 566 | 582 | 60,000 | 1,164 |
| 2014-06-02 | 566 | 578 | 566 | 577 | 67,000 | 1,154 |
| 2014-05-30 | 572 | 572 | 561 | 566 | 30,000 | 1,132 |
| 2014-05-29 | 565 | 576 | 565 | 573 | 38,000 | 1,146 |
| 2014-05-28 | 559 | 570 | 559 | 564 | 75,000 | 1,128 |
| 2014-05-27 | 555 | 563 | 554 | 561 | 28,000 | 1,122 |
| 2014-05-26 | 548 | 551 | 548 | 551 | 24,000 | 1,102 |
| 2014-05-23 | 540 | 549 | 538 | 548 | 30,000 | 1,096 |
| 2014-05-22 | 537 | 543 | 535 | 541 | 29,000 | 1,082 |
| 2014-05-21 | 537 | 539 | 536 | 537 | 12,000 | 1,074 |
| 2014-05-20 | 538 | 539 | 534 | 537 | 36,000 | 1,074 |
| 2014-05-19 | 535 | 538 | 532 | 534 | 14,000 | 1,068 |
| 2014-05-16 | 527 | 534 | 527 | 531 | 72,000 | 1,062 |
| 2014-05-15 | 540 | 540 | 527 | 527 | 27,000 | 1,054 |
| 2014-05-14 | 536 | 542 | 533 | 535 | 32,000 | 1,070 |
| 2014-05-13 | 539 | 539 | 529 | 536 | 35,000 | 1,072 |
| 2014-05-12 | 538 | 539 | 529 | 529 | 43,000 | 1,058 |
| 2014-05-09 | 531 | 536 | 527 | 530 | 22,000 | 1,060 |
| 2014-05-08 | 528 | 534 | 527 | 530 | 44,000 | 1,060 |
| 2014-05-07 | 543 | 543 | 521 | 525 | 55,000 | 1,050 |
| 2014-05-02 | 550 | 550 | 539 | 544 | 29,000 | 1,088 |
| 2014-05-01 | 537 | 549 | 534 | 549 | 44,000 | 1,098 |
| 2014-04-30 | 542 | 542 | 529 | 533 | 34,000 | 1,066 |
| 2014-04-28 | 531 | 533 | 528 | 532 | 66,000 | 1,064 |
| 2014-04-25 | 536 | 543 | 534 | 543 | 38,000 | 1,086 |
| 2014-04-24 | 546 | 546 | 537 | 538 | 16,000 | 1,076 |
| 2014-04-23 | 540 | 548 | 540 | 546 | 35,000 | 1,092 |
| 2014-04-22 | 549 | 549 | 540 | 540 | 26,000 | 1,080 |
| 2014-04-21 | 540 | 547 | 537 | 540 | 31,000 | 1,080 |
| 2014-04-18 | 556 | 556 | 545 | 545 | 12,000 | 1,090 |
| 2014-04-17 | 545 | 550 | 543 | 546 | 33,000 | 1,092 |
| 2014-04-16 | 543 | 550 | 540 | 542 | 25,000 | 1,084 |
| 2014-04-15 | 542 | 547 | 535 | 535 | 44,000 | 1,070 |
| 2014-04-14 | 547 | 547 | 537 | 537 | 33,000 | 1,074 |
| 2014-04-11 | 542 | 543 | 537 | 537 | 53,000 | 1,074 |
| 2014-04-10 | 546 | 556 | 541 | 543 | 34,000 | 1,086 |
| 2014-04-09 | 553 | 561 | 541 | 541 | 68,000 | 1,082 |
| 2014-04-08 | 569 | 571 | 555 | 561 | 37,000 | 1,122 |
| 2014-04-07 | 580 | 580 | 575 | 578 | 34,000 | 1,156 |
| 2014-04-04 | 581 | 598 | 581 | 590 | 67,000 | 1,180 |
| 2014-04-03 | 582 | 595 | 582 | 588 | 60,000 | 1,176 |
| 2014-04-02 | 594 | 596 | 571 | 577 | 138,000 | 1,154 |
| 2014-04-01 | 589 | 593 | 576 | 593 | 72,000 | 1,186 |
| 2014-03-31 | 574 | 587 | 564 | 584 | 72,000 | 1,168 |
| 2014-03-28 | 563 | 574 | 559 | 570 | 126,000 | 1,140 |
| 2014-03-27 | 562 | 562 | 542 | 562 | 69,000 | 1,124 |
| 2014-03-26 | 555 | 571 | 554 | 563 | 85,000 | 1,126 |
| 2014-03-25 | 549 | 568 | 545 | 555 | 91,000 | 1,110 |
| 2014-03-24 | 527 | 548 | 527 | 539 | 57,000 | 1,078 |
| 2014-03-20 | 546 | 546 | 524 | 525 | 47,000 | 1,050 |
| 2014-03-19 | 541 | 541 | 536 | 536 | 19,000 | 1,072 |
| 2014-03-18 | 539 | 547 | 536 | 537 | 43,000 | 1,074 |
| 2014-03-17 | 541 | 546 | 535 | 536 | 41,000 | 1,072 |
| 2014-03-14 | 550 | 556 | 544 | 545 | 148,000 | 1,090 |
| 2014-03-13 | 563 | 568 | 554 | 559 | 33,000 | 1,118 |
| 2014-03-12 | 563 | 564 | 555 | 555 | 51,000 | 1,110 |
| 2014-03-11 | 569 | 569 | 560 | 564 | 47,000 | 1,128 |
| 2014-03-10 | 568 | 568 | 557 | 559 | 30,000 | 1,118 |
| 2014-03-07 | 572 | 572 | 567 | 569 | 25,000 | 1,138 |
| 2014-03-06 | 568 | 570 | 564 | 567 | 45,000 | 1,134 |
| 2014-03-05 | 564 | 567 | 559 | 564 | 62,000 | 1,128 |
| 2014-03-04 | 551 | 560 | 548 | 555 | 42,000 | 1,110 |
| 2014-03-03 | 551 | 551 | 540 | 542 | 44,000 | 1,084 |
| 2014-02-28 | 557 | 557 | 546 | 551 | 46,000 | 1,102 |
| 2014-02-27 | 562 | 563 | 551 | 551 | 28,000 | 1,102 |
| 2014-02-26 | 563 | 564 | 558 | 561 | 27,000 | 1,122 |
| 2014-02-25 | 563 | 572 | 561 | 564 | 57,000 | 1,128 |
| 2014-02-24 | 555 | 570 | 553 | 553 | 58,000 | 1,106 |
| 2014-02-21 | 560 | 560 | 550 | 555 | 55,000 | 1,110 |
| 2014-02-20 | 561 | 561 | 549 | 549 | 33,000 | 1,098 |
| 2014-02-19 | 563 | 563 | 557 | 561 | 10,000 | 1,122 |
| 2014-02-18 | 548 | 567 | 548 | 566 | 52,000 | 1,132 |
| 2014-02-17 | 545 | 561 | 545 | 552 | 77,000 | 1,104 |
| 2014-02-14 | 550 | 555 | 535 | 540 | 82,000 | 1,080 |
| 2014-02-13 | 563 | 572 | 551 | 551 | 83,000 | 1,102 |
| 2014-02-12 | 554 | 568 | 554 | 561 | 70,000 | 1,122 |
| 2014-02-10 | 552 | 558 | 542 | 556 | 102,000 | 1,112 |
| 2014-02-07 | 526 | 561 | 525 | 539 | 321,000 | 1,078 |
| 2014-02-06 | 520 | 536 | 520 | 522 | 88,000 | 1,044 |
| 2014-02-05 | 536 | 541 | 509 | 515 | 145,000 | 1,030 |
| 2014-02-04 | 558 | 571 | 525 | 527 | 142,000 | 1,054 |
| 2014-02-03 | 581 | 588 | 571 | 578 | 128,000 | 1,156 |
| 2014-01-31 | 579 | 581 | 569 | 574 | 106,000 | 1,148 |
| 2014-01-30 | 578 | 579 | 567 | 569 | 66,000 | 1,138 |
| 2014-01-29 | 586 | 591 | 581 | 587 | 75,000 | 1,174 |
| 2014-01-28 | 583 | 588 | 582 | 582 | 58,000 | 1,164 |
| 2014-01-27 | 587 | 587 | 580 | 580 | 81,000 | 1,160 |
| 2014-01-24 | 600 | 604 | 595 | 596 | 99,000 | 1,192 |
| 2014-01-23 | 608 | 619 | 604 | 604 | 31,000 | 1,208 |
| 2014-01-22 | 621 | 621 | 609 | 614 | 52,000 | 1,228 |
| 2014-01-21 | 624 | 624 | 617 | 620 | 25,000 | 1,240 |
| 2014-01-20 | 628 | 628 | 620 | 622 | 39,000 | 1,244 |
| 2014-01-17 | 604 | 619 | 604 | 618 | 50,000 | 1,236 |
| 2014-01-16 | 613 | 616 | 608 | 609 | 75,000 | 1,218 |
| 2014-01-15 | 613 | 614 | 607 | 613 | 41,000 | 1,226 |
| 2014-01-14 | 605 | 613 | 603 | 609 | 60,000 | 1,218 |
| 2014-01-10 | 611 | 615 | 606 | 615 | 69,000 | 1,230 |
| 2014-01-09 | 610 | 614 | 610 | 613 | 46,000 | 1,226 |
| 2014-01-08 | 602 | 610 | 602 | 610 | 42,000 | 1,220 |
| 2014-01-07 | 607 | 608 | 599 | 600 | 44,000 | 1,200 |
| 2014-01-06 | 604 | 608 | 600 | 605 | 81,000 | 1,210 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株