5192 三ツ星ベルト(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 976 | 980 | 960 | 968 | 96,000 | 1,936 |
| 2015-12-29 | 941 | 971 | 935 | 965 | 175,000 | 1,930 |
| 2015-12-28 | 935 | 952 | 935 | 950 | 78,000 | 1,900 |
| 2015-12-25 | 937 | 939 | 930 | 935 | 67,000 | 1,870 |
| 2015-12-24 | 963 | 966 | 936 | 937 | 113,000 | 1,874 |
| 2015-12-22 | 954 | 957 | 936 | 948 | 135,000 | 1,896 |
| 2015-12-21 | 944 | 958 | 929 | 954 | 170,000 | 1,908 |
| 2015-12-18 | 947 | 947 | 929 | 934 | 204,000 | 1,868 |
| 2015-12-17 | 950 | 956 | 940 | 947 | 129,000 | 1,894 |
| 2015-12-16 | 946 | 952 | 932 | 940 | 147,000 | 1,880 |
| 2015-12-15 | 962 | 972 | 936 | 938 | 131,000 | 1,876 |
| 2015-12-14 | 960 | 979 | 946 | 973 | 118,000 | 1,946 |
| 2015-12-11 | 943 | 968 | 943 | 968 | 160,000 | 1,936 |
| 2015-12-10 | 976 | 976 | 950 | 955 | 115,000 | 1,910 |
| 2015-12-09 | 994 | 999 | 978 | 979 | 139,000 | 1,958 |
| 2015-12-08 | 1,023 | 1,024 | 1,004 | 1,014 | 136,000 | 2,028 |
| 2015-12-07 | 1,019 | 1,019 | 1,009 | 1,012 | 97,000 | 2,024 |
| 2015-12-04 | 1,007 | 1,011 | 994 | 1,009 | 277,000 | 2,018 |
| 2015-12-03 | 1,011 | 1,013 | 993 | 1,009 | 102,000 | 2,018 |
| 2015-12-02 | 1,014 | 1,020 | 995 | 1,008 | 87,000 | 2,016 |
| 2015-12-01 | 1,000 | 1,014 | 1,000 | 1,012 | 135,000 | 2,024 |
| 2015-11-30 | 997 | 1,010 | 994 | 1,010 | 75,000 | 2,020 |
| 2015-11-27 | 987 | 1,007 | 987 | 994 | 156,000 | 1,988 |
| 2015-11-26 | 1,007 | 1,014 | 990 | 993 | 157,000 | 1,986 |
| 2015-11-25 | 993 | 1,020 | 988 | 1,009 | 192,000 | 2,018 |
| 2015-11-24 | 989 | 997 | 976 | 993 | 114,000 | 1,986 |
| 2015-11-20 | 983 | 991 | 977 | 990 | 204,000 | 1,980 |
| 2015-11-19 | 995 | 997 | 974 | 981 | 158,000 | 1,962 |
| 2015-11-18 | 999 | 1,002 | 974 | 978 | 168,000 | 1,956 |
| 2015-11-17 | 1,007 | 1,011 | 991 | 995 | 126,000 | 1,990 |
| 2015-11-16 | 979 | 1,005 | 979 | 1,000 | 164,000 | 2,000 |
| 2015-11-13 | 993 | 999 | 983 | 998 | 122,000 | 1,996 |
| 2015-11-12 | 993 | 997 | 986 | 994 | 83,000 | 1,988 |
| 2015-11-11 | 988 | 995 | 972 | 988 | 85,000 | 1,976 |
| 2015-11-10 | 991 | 991 | 980 | 988 | 61,000 | 1,976 |
| 2015-11-09 | 990 | 1,008 | 983 | 991 | 140,000 | 1,982 |
| 2015-11-06 | 971 | 1,000 | 971 | 994 | 215,000 | 1,988 |
| 2015-11-05 | 973 | 981 | 964 | 979 | 105,000 | 1,958 |
| 2015-11-04 | 973 | 987 | 966 | 968 | 307,000 | 1,936 |
| 2015-11-02 | 1,007 | 1,007 | 978 | 980 | 138,000 | 1,960 |
| 2015-10-30 | 1,005 | 1,019 | 1,000 | 1,009 | 207,000 | 2,018 |
| 2015-10-29 | 990 | 1,004 | 988 | 1,000 | 121,000 | 2,000 |
| 2015-10-28 | 980 | 991 | 974 | 990 | 126,000 | 1,980 |
| 2015-10-27 | 970 | 982 | 961 | 968 | 78,000 | 1,936 |
| 2015-10-26 | 985 | 985 | 964 | 969 | 102,000 | 1,938 |
| 2015-10-23 | 975 | 975 | 958 | 966 | 70,000 | 1,932 |
| 2015-10-22 | 945 | 957 | 935 | 951 | 60,000 | 1,902 |
| 2015-10-21 | 935 | 965 | 933 | 960 | 143,000 | 1,920 |
| 2015-10-20 | 943 | 943 | 921 | 926 | 149,000 | 1,852 |
| 2015-10-19 | 938 | 945 | 914 | 932 | 113,000 | 1,864 |
| 2015-10-16 | 938 | 949 | 926 | 931 | 96,000 | 1,862 |
| 2015-10-15 | 921 | 939 | 918 | 933 | 154,000 | 1,866 |
| 2015-10-14 | 944 | 944 | 915 | 921 | 173,000 | 1,842 |
| 2015-10-13 | 923 | 954 | 922 | 946 | 291,000 | 1,892 |
| 2015-10-09 | 919 | 936 | 918 | 931 | 186,000 | 1,862 |
| 2015-10-08 | 926 | 939 | 907 | 910 | 199,000 | 1,820 |
| 2015-10-07 | 920 | 927 | 917 | 924 | 162,000 | 1,848 |
| 2015-10-06 | 918 | 932 | 916 | 920 | 165,000 | 1,840 |
| 2015-10-05 | 916 | 916 | 898 | 905 | 325,000 | 1,810 |
| 2015-10-02 | 916 | 929 | 888 | 892 | 323,000 | 1,784 |
| 2015-10-01 | 922 | 938 | 911 | 931 | 212,000 | 1,862 |
| 2015-09-30 | 885 | 913 | 878 | 908 | 246,000 | 1,816 |
| 2015-09-29 | 900 | 900 | 871 | 882 | 443,000 | 1,764 |
| 2015-09-28 | 908 | 952 | 898 | 915 | 422,000 | 1,830 |
| 2015-09-25 | 907 | 914 | 893 | 912 | 238,000 | 1,824 |
| 2015-09-24 | 941 | 952 | 916 | 918 | 250,000 | 1,836 |
| 2015-09-18 | 961 | 976 | 948 | 971 | 219,000 | 1,942 |
| 2015-09-17 | 942 | 999 | 940 | 997 | 318,000 | 1,994 |
| 2015-09-16 | 934 | 957 | 932 | 957 | 198,000 | 1,914 |
| 2015-09-15 | 930 | 950 | 926 | 934 | 158,000 | 1,868 |
| 2015-09-14 | 944 | 949 | 923 | 930 | 159,000 | 1,860 |
| 2015-09-11 | 934 | 956 | 934 | 952 | 179,000 | 1,904 |
| 2015-09-10 | 931 | 967 | 916 | 949 | 186,000 | 1,898 |
| 2015-09-09 | 935 | 946 | 919 | 946 | 147,000 | 1,892 |
| 2015-09-08 | 932 | 933 | 891 | 901 | 303,000 | 1,802 |
| 2015-09-07 | 939 | 950 | 924 | 930 | 330,000 | 1,860 |
| 2015-09-04 | 968 | 972 | 938 | 942 | 254,000 | 1,884 |
| 2015-09-03 | 980 | 987 | 964 | 968 | 180,000 | 1,936 |
| 2015-09-02 | 980 | 995 | 957 | 962 | 187,000 | 1,924 |
| 2015-09-01 | 999 | 1,008 | 974 | 982 | 468,000 | 1,964 |
| 2015-08-31 | 996 | 1,005 | 976 | 1,004 | 321,000 | 2,008 |
| 2015-08-28 | 963 | 991 | 946 | 986 | 236,000 | 1,972 |
| 2015-08-27 | 920 | 939 | 905 | 933 | 188,000 | 1,866 |
| 2015-08-26 | 884 | 919 | 882 | 916 | 158,000 | 1,832 |
| 2015-08-25 | 869 | 919 | 864 | 876 | 405,000 | 1,752 |
| 2015-08-24 | 924 | 955 | 908 | 908 | 401,000 | 1,816 |
| 2015-08-21 | 990 | 993 | 949 | 954 | 288,000 | 1,908 |
| 2015-08-20 | 1,032 | 1,032 | 999 | 1,001 | 195,000 | 2,002 |
| 2015-08-19 | 1,009 | 1,040 | 1,003 | 1,035 | 371,000 | 2,070 |
| 2015-08-18 | 992 | 1,015 | 989 | 1,013 | 159,000 | 2,026 |
| 2015-08-17 | 975 | 998 | 964 | 992 | 201,000 | 1,984 |
| 2015-08-14 | 957 | 969 | 951 | 968 | 171,000 | 1,936 |
| 2015-08-13 | 979 | 981 | 953 | 957 | 163,000 | 1,914 |
| 2015-08-12 | 976 | 1,006 | 963 | 986 | 206,000 | 1,972 |
| 2015-08-11 | 970 | 977 | 960 | 974 | 143,000 | 1,948 |
| 2015-08-10 | 970 | 975 | 958 | 964 | 162,000 | 1,928 |
| 2015-08-07 | 1,008 | 1,008 | 970 | 972 | 201,000 | 1,944 |
| 2015-08-06 | 1,010 | 1,019 | 1,000 | 1,011 | 319,000 | 2,022 |
| 2015-08-05 | 981 | 1,009 | 971 | 1,003 | 218,000 | 2,006 |
| 2015-08-04 | 982 | 989 | 957 | 966 | 228,000 | 1,932 |
| 2015-08-03 | 987 | 1,010 | 976 | 997 | 231,000 | 1,994 |
| 2015-07-31 | 960 | 988 | 954 | 987 | 154,000 | 1,974 |
| 2015-07-30 | 973 | 973 | 947 | 948 | 125,000 | 1,896 |
| 2015-07-29 | 950 | 981 | 938 | 979 | 140,000 | 1,958 |
| 2015-07-28 | 929 | 956 | 929 | 950 | 85,000 | 1,900 |
| 2015-07-27 | 950 | 960 | 942 | 944 | 57,000 | 1,888 |
| 2015-07-24 | 971 | 974 | 951 | 958 | 45,000 | 1,916 |
| 2015-07-23 | 961 | 978 | 961 | 975 | 79,000 | 1,950 |
| 2015-07-22 | 950 | 958 | 950 | 953 | 61,000 | 1,906 |
| 2015-07-21 | 963 | 965 | 947 | 950 | 73,000 | 1,900 |
| 2015-07-17 | 957 | 960 | 945 | 945 | 68,000 | 1,890 |
| 2015-07-16 | 956 | 958 | 947 | 958 | 42,000 | 1,916 |
| 2015-07-15 | 948 | 948 | 935 | 948 | 54,000 | 1,896 |
| 2015-07-14 | 933 | 947 | 923 | 942 | 79,000 | 1,884 |
| 2015-07-13 | 881 | 921 | 881 | 907 | 63,000 | 1,814 |
| 2015-07-10 | 880 | 903 | 870 | 878 | 161,000 | 1,756 |
| 2015-07-09 | 885 | 891 | 858 | 873 | 162,000 | 1,746 |
| 2015-07-08 | 922 | 936 | 898 | 898 | 113,000 | 1,796 |
| 2015-07-07 | 932 | 945 | 930 | 937 | 100,000 | 1,874 |
| 2015-07-06 | 952 | 952 | 915 | 915 | 108,000 | 1,830 |
| 2015-07-03 | 966 | 966 | 947 | 952 | 60,000 | 1,904 |
| 2015-07-02 | 979 | 979 | 952 | 966 | 75,000 | 1,932 |
| 2015-07-01 | 978 | 984 | 965 | 967 | 62,000 | 1,934 |
| 2015-06-30 | 967 | 982 | 951 | 970 | 77,000 | 1,940 |
| 2015-06-29 | 967 | 978 | 943 | 967 | 76,000 | 1,934 |
| 2015-06-26 | 988 | 988 | 971 | 978 | 57,000 | 1,956 |
| 2015-06-25 | 993 | 1,002 | 986 | 990 | 121,000 | 1,980 |
| 2015-06-24 | 997 | 999 | 982 | 994 | 80,000 | 1,988 |
| 2015-06-23 | 983 | 999 | 983 | 997 | 84,000 | 1,994 |
| 2015-06-22 | 970 | 990 | 970 | 989 | 56,000 | 1,978 |
| 2015-06-19 | 955 | 982 | 955 | 980 | 105,000 | 1,960 |
| 2015-06-18 | 977 | 985 | 955 | 958 | 98,000 | 1,916 |
| 2015-06-17 | 949 | 983 | 949 | 977 | 121,000 | 1,954 |
| 2015-06-16 | 973 | 975 | 952 | 960 | 79,000 | 1,920 |
| 2015-06-15 | 968 | 976 | 961 | 966 | 79,000 | 1,932 |
| 2015-06-12 | 1,000 | 1,005 | 964 | 968 | 217,000 | 1,936 |
| 2015-06-11 | 991 | 1,000 | 987 | 998 | 140,000 | 1,996 |
| 2015-06-10 | 994 | 994 | 987 | 987 | 58,000 | 1,974 |
| 2015-06-09 | 979 | 989 | 970 | 982 | 102,000 | 1,964 |
| 2015-06-08 | 993 | 993 | 970 | 970 | 131,000 | 1,940 |
| 2015-06-05 | 970 | 989 | 970 | 980 | 78,000 | 1,960 |
| 2015-06-04 | 975 | 988 | 967 | 981 | 77,000 | 1,962 |
| 2015-06-03 | 986 | 990 | 969 | 985 | 100,000 | 1,970 |
| 2015-06-02 | 983 | 995 | 978 | 991 | 126,000 | 1,982 |
| 2015-06-01 | 975 | 983 | 971 | 983 | 82,000 | 1,966 |
| 2015-05-29 | 979 | 979 | 945 | 975 | 95,000 | 1,950 |
| 2015-05-28 | 925 | 988 | 921 | 971 | 251,000 | 1,942 |
| 2015-05-27 | 920 | 927 | 913 | 925 | 52,000 | 1,850 |
| 2015-05-26 | 913 | 934 | 913 | 920 | 57,000 | 1,840 |
| 2015-05-25 | 908 | 928 | 908 | 916 | 72,000 | 1,832 |
| 2015-05-22 | 917 | 917 | 905 | 912 | 41,000 | 1,824 |
| 2015-05-21 | 920 | 920 | 901 | 914 | 90,000 | 1,828 |
| 2015-05-20 | 938 | 943 | 911 | 917 | 124,000 | 1,834 |
| 2015-05-19 | 909 | 949 | 909 | 938 | 126,000 | 1,876 |
| 2015-05-18 | 895 | 919 | 884 | 917 | 99,000 | 1,834 |
| 2015-05-15 | 917 | 947 | 899 | 909 | 125,000 | 1,818 |
| 2015-05-14 | 970 | 977 | 865 | 917 | 169,000 | 1,834 |
| 2015-05-13 | 950 | 977 | 950 | 966 | 56,000 | 1,932 |
| 2015-05-12 | 956 | 967 | 950 | 960 | 54,000 | 1,920 |
| 2015-05-11 | 945 | 956 | 945 | 951 | 44,000 | 1,902 |
| 2015-05-08 | 948 | 950 | 938 | 940 | 41,000 | 1,880 |
| 2015-05-07 | 941 | 951 | 933 | 938 | 89,000 | 1,876 |
| 2015-05-01 | 963 | 963 | 928 | 933 | 94,000 | 1,866 |
| 2015-04-30 | 960 | 964 | 943 | 963 | 100,000 | 1,926 |
| 2015-04-28 | 960 | 965 | 948 | 949 | 50,000 | 1,898 |
| 2015-04-27 | 944 | 959 | 944 | 957 | 47,000 | 1,914 |
| 2015-04-24 | 944 | 958 | 943 | 944 | 62,000 | 1,888 |
| 2015-04-23 | 939 | 954 | 932 | 941 | 136,000 | 1,882 |
| 2015-04-22 | 952 | 966 | 948 | 954 | 57,000 | 1,908 |
| 2015-04-21 | 952 | 957 | 944 | 956 | 54,000 | 1,912 |
| 2015-04-20 | 951 | 966 | 951 | 956 | 46,000 | 1,912 |
| 2015-04-17 | 961 | 978 | 961 | 966 | 78,000 | 1,932 |
| 2015-04-16 | 957 | 962 | 943 | 961 | 77,000 | 1,922 |
| 2015-04-15 | 942 | 964 | 942 | 957 | 67,000 | 1,914 |
| 2015-04-14 | 939 | 969 | 939 | 952 | 45,000 | 1,904 |
| 2015-04-13 | 945 | 953 | 941 | 950 | 35,000 | 1,900 |
| 2015-04-10 | 947 | 949 | 939 | 945 | 63,000 | 1,890 |
| 2015-04-09 | 942 | 945 | 936 | 942 | 57,000 | 1,884 |
| 2015-04-08 | 941 | 958 | 935 | 954 | 62,000 | 1,908 |
| 2015-04-07 | 926 | 935 | 925 | 928 | 46,000 | 1,856 |
| 2015-04-06 | 931 | 931 | 903 | 918 | 75,000 | 1,836 |
| 2015-04-03 | 947 | 948 | 932 | 939 | 62,000 | 1,878 |
| 2015-04-02 | 942 | 965 | 940 | 947 | 131,000 | 1,894 |
| 2015-04-01 | 963 | 967 | 946 | 947 | 104,000 | 1,894 |
| 2015-03-31 | 950 | 983 | 950 | 965 | 91,000 | 1,930 |
| 2015-03-30 | 948 | 960 | 941 | 953 | 125,000 | 1,906 |
| 2015-03-27 | 950 | 979 | 925 | 930 | 77,000 | 1,860 |
| 2015-03-26 | 970 | 980 | 968 | 972 | 61,000 | 1,944 |
| 2015-03-25 | 964 | 999 | 964 | 980 | 61,000 | 1,960 |
| 2015-03-24 | 976 | 988 | 976 | 978 | 62,000 | 1,956 |
| 2015-03-23 | 1,002 | 1,002 | 979 | 982 | 54,000 | 1,964 |
| 2015-03-20 | 977 | 1,002 | 976 | 1,002 | 112,000 | 2,004 |
| 2015-03-19 | 993 | 993 | 971 | 983 | 58,000 | 1,966 |
| 2015-03-18 | 988 | 995 | 982 | 993 | 80,000 | 1,986 |
| 2015-03-17 | 972 | 985 | 966 | 979 | 38,000 | 1,958 |
| 2015-03-16 | 983 | 983 | 920 | 959 | 50,000 | 1,918 |
| 2015-03-13 | 988 | 989 | 962 | 982 | 163,000 | 1,964 |
| 2015-03-12 | 965 | 984 | 959 | 982 | 89,000 | 1,964 |
| 2015-03-11 | 963 | 968 | 951 | 953 | 108,000 | 1,906 |
| 2015-03-10 | 985 | 989 | 966 | 973 | 75,000 | 1,946 |
| 2015-03-09 | 976 | 977 | 971 | 975 | 44,000 | 1,950 |
| 2015-03-06 | 987 | 994 | 983 | 989 | 51,000 | 1,978 |
| 2015-03-05 | 987 | 1,000 | 987 | 994 | 48,000 | 1,988 |
| 2015-03-04 | 993 | 1,001 | 990 | 1,000 | 155,000 | 2,000 |
| 2015-03-03 | 998 | 998 | 975 | 984 | 88,000 | 1,968 |
| 2015-03-02 | 983 | 995 | 980 | 991 | 55,000 | 1,982 |
| 2015-02-27 | 973 | 995 | 966 | 992 | 119,000 | 1,984 |
| 2015-02-26 | 971 | 972 | 964 | 970 | 83,000 | 1,940 |
| 2015-02-25 | 960 | 978 | 957 | 971 | 68,000 | 1,942 |
| 2015-02-24 | 942 | 959 | 917 | 957 | 191,000 | 1,914 |
| 2015-02-23 | 963 | 980 | 945 | 955 | 108,000 | 1,910 |
| 2015-02-20 | 980 | 980 | 969 | 978 | 91,000 | 1,956 |
| 2015-02-19 | 976 | 980 | 971 | 979 | 72,000 | 1,958 |
| 2015-02-18 | 985 | 985 | 976 | 978 | 76,000 | 1,956 |
| 2015-02-17 | 977 | 980 | 974 | 980 | 62,000 | 1,960 |
| 2015-02-16 | 989 | 989 | 976 | 981 | 69,000 | 1,962 |
| 2015-02-13 | 987 | 987 | 975 | 976 | 58,000 | 1,952 |
| 2015-02-12 | 985 | 994 | 983 | 987 | 124,000 | 1,974 |
| 2015-02-10 | 980 | 980 | 970 | 977 | 59,000 | 1,954 |
| 2015-02-09 | 958 | 975 | 948 | 972 | 96,000 | 1,944 |
| 2015-02-06 | 980 | 1,000 | 971 | 973 | 96,000 | 1,946 |
| 2015-02-05 | 999 | 1,009 | 969 | 980 | 208,000 | 1,960 |
| 2015-02-04 | 958 | 994 | 958 | 992 | 260,000 | 1,984 |
| 2015-02-03 | 971 | 971 | 925 | 931 | 118,000 | 1,862 |
| 2015-02-02 | 970 | 975 | 957 | 961 | 129,000 | 1,922 |
| 2015-01-30 | 946 | 987 | 946 | 965 | 86,000 | 1,930 |
| 2015-01-29 | 947 | 957 | 945 | 946 | 49,000 | 1,892 |
| 2015-01-28 | 951 | 957 | 943 | 956 | 69,000 | 1,912 |
| 2015-01-27 | 931 | 963 | 931 | 943 | 112,000 | 1,886 |
| 2015-01-26 | 922 | 931 | 920 | 926 | 46,000 | 1,852 |
| 2015-01-23 | 924 | 925 | 918 | 922 | 68,000 | 1,844 |
| 2015-01-22 | 924 | 925 | 902 | 912 | 69,000 | 1,824 |
| 2015-01-21 | 920 | 926 | 919 | 925 | 71,000 | 1,850 |
| 2015-01-20 | 929 | 935 | 923 | 928 | 80,000 | 1,856 |
| 2015-01-19 | 914 | 927 | 914 | 920 | 52,000 | 1,840 |
| 2015-01-16 | 910 | 916 | 910 | 914 | 108,000 | 1,828 |
| 2015-01-15 | 906 | 918 | 896 | 915 | 123,000 | 1,830 |
| 2015-01-14 | 899 | 901 | 892 | 897 | 51,000 | 1,794 |
| 2015-01-13 | 889 | 890 | 882 | 888 | 72,000 | 1,776 |
| 2015-01-09 | 900 | 905 | 869 | 893 | 138,000 | 1,786 |
| 2015-01-08 | 890 | 903 | 890 | 897 | 72,000 | 1,794 |
| 2015-01-07 | 882 | 898 | 882 | 889 | 98,000 | 1,778 |
| 2015-01-06 | 882 | 894 | 867 | 882 | 219,000 | 1,764 |
| 2015-01-05 | 873 | 890 | 871 | 873 | 96,000 | 1,746 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株
