5192 三ツ星ベルト(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309991,00097999732,0001,994
2016-12-2998999597999562,0001,990
2016-12-2898198798198622,0001,972
2016-12-2798399097397828,0001,956
2016-12-2699299497698049,0001,960
2016-12-221,0011,00198899860,0001,996
2016-12-211,0001,0019871,00156,0002,002
2016-12-209951,0029711,00173,0002,002
2016-12-191,0131,0139901,00257,0002,004
2016-12-161,0181,0231,0031,01396,0002,026
2016-12-151,0151,0271,0121,01852,0002,036
2016-12-141,0031,0301,0031,02962,0002,058
2016-12-131,0301,0301,0061,01255,0002,024
2016-12-121,0301,0361,0171,03061,0002,060
2016-12-091,0231,0331,0151,03384,0002,066
2016-12-081,0201,0271,0141,02438,0002,048
2016-12-079991,0199991,01864,0002,036
2016-12-061,0281,0281,0041,00569,0002,010
2016-12-051,0121,0281,0121,01992,0002,038
2016-12-021,0111,0141,0011,00952,0002,018
2016-12-011,0081,0241,0031,007114,0002,014
2016-11-309911,0109911,01070,0002,020
2016-11-291,0001,00598198759,0001,974
2016-11-289961,0009901,00051,0002,000
2016-11-259801,0099801,00064,0002,000
2016-11-2499099098299025,0001,980
2016-11-2295799494298781,0001,974
2016-11-2195097095096850,0001,936
2016-11-1894896294194386,0001,886
2016-11-1793294492594250,0001,884
2016-11-1692393590993555,0001,870
2016-11-1593893891592131,0001,842
2016-11-1493093992693443,0001,868
2016-11-1193593590791969,0001,838
2016-11-1091793591792989,0001,858
2016-11-09921942885894113,0001,788
2016-11-0885389483887939,0001,758
2016-11-0786187184985852,0001,716
2016-11-0486587083986177,0001,722
2016-11-0289889888188228,0001,764
2016-11-0190891788490948,0001,818
2016-10-3190391487990744,0001,814
2016-10-2889590689390296,0001,804
2016-10-2788689387989245,0001,784
2016-10-2688288688188627,0001,772
2016-10-2589589588188538,0001,770
2016-10-2487588986688931,0001,778
2016-10-2189389588388819,0001,776
2016-10-2089089388689330,0001,786
2016-10-1988488987688638,0001,772
2016-10-1785687085486627,0001,732
2016-10-1386387386387334,0001,746
2016-10-1286188385285567,0001,710
2016-10-1188289086587376,0001,746
2016-10-0789189188189027,0001,780
2016-10-0688889388388931,0001,778
2016-10-05858888856888118,0001,776
2016-10-0485686885486831,0001,736
2016-10-0384986384385667,0001,712
2016-09-3087287785585640,0001,712
2016-09-2989090488389554,0001,790
2016-09-2887789984889457,0001,788
2016-09-2785687984087971,0001,758
2016-09-2688088086687029,0001,740
2016-09-2386888085388083,0001,760
2016-09-2180286280286054,0001,720
2016-09-2080182080181551,0001,630
2016-09-1679081479081352,0001,626
2016-09-1579279277678020,0001,560
2016-09-1479480278378664,0001,572
2016-09-1379380078579426,0001,588
2016-09-1278679077978231,0001,564
2016-09-0980980979479967,0001,598
2016-09-0881182380782325,0001,646
2016-09-0780981879881031,0001,620
2016-09-0677481177480969,0001,618
2016-09-0578479577777748,0001,554
2016-09-0277378777378449,0001,568
2016-09-0178380478078758,0001,574
2016-08-3179680779379834,0001,596
2016-08-3079779979079635,0001,592
2016-08-2979179878979733,0001,594
2016-08-2681281578678968,0001,578
2016-08-2581681880180438,0001,608
2016-08-248238278238255,0001,650
2016-08-23830836817823131,0001,646
2016-08-2281383481083071,0001,660
2016-08-1982883781282158,0001,642
2016-08-1882083781082839,0001,656
2016-08-1785287982183865,0001,676
2016-08-1688488985085275,0001,704
2016-08-1588588587388317,0001,766
2016-08-1287687986187637,0001,752
2016-08-1087687684986125,0001,722
2016-08-0984687484487033,0001,740
2016-08-0884184882584633,0001,692
2016-08-0582285082284126,0001,682
2016-08-0483984583283439,0001,668
2016-08-0385787284684839,0001,696
2016-08-0286988285385626,0001,712
2016-08-0186387886386623,0001,732
2016-07-2985486585086327,0001,726
2016-07-2885987584686369,0001,726
2016-07-2788488986787228,0001,744
2016-07-2689089086987343,0001,746
2016-07-2588889188389042,0001,780
2016-07-2288788786787344,0001,746
2016-07-2188089288088935,0001,778
2016-07-2086388186387951,0001,758
2016-07-1986486985786322,0001,726
2016-07-1583785483784920,0001,698
2016-07-1481683981683742,0001,674
2016-07-1383684182483142,0001,662
2016-07-1282883782283546,0001,670
2016-07-1180082280081368,0001,626
2016-07-0879981278878835,0001,576
2016-07-0780181579679940,0001,598
2016-07-0681581979980160,0001,602
2016-07-0584584582983948,0001,678
2016-07-0483583983483856,0001,676
2016-07-01800829800819101,0001,638
2016-06-3080280978679798,0001,594
2016-06-2978079576977166,0001,542
2016-06-28712770712763114,0001,526
2016-06-2772976072973330,0001,466
2016-06-2479079670971495,0001,428
2016-06-2379179177778847,0001,576
2016-06-2278378377178051,0001,560
2016-06-2178579377679328,0001,586
2016-06-2078680878679041,0001,580
2016-06-1777078876876883,0001,536
2016-06-1678880376977049,0001,540
2016-06-1579882979179157,0001,582
2016-06-1482482679779853,0001,596
2016-06-1384384382082138,0001,642
2016-06-1085586584985466,0001,708
2016-06-0987487785886150,0001,722
2016-06-0885687585687428,0001,748
2016-06-0785386385386313,0001,726
2016-06-0685185985085340,0001,706
2016-06-0387389085787457,0001,748
2016-06-0289989987788237,0001,764
2016-06-0190991089289732,0001,794
2016-05-3190091389890997,0001,818
2016-05-3092392390390934,0001,818
2016-05-27930942922923129,0001,846
2016-05-26918922909918123,0001,836
2016-05-2590592390591894,0001,836
2016-05-24879900873898131,0001,796
2016-05-23870889858879288,0001,758
2016-05-2086887585987069,0001,740
2016-05-19872875865868112,0001,736
2016-05-18858875852871131,0001,742
2016-05-17855859840858113,0001,716
2016-05-16821847815842215,0001,684
2016-05-13854862822826141,0001,652
2016-05-1286086884785754,0001,714
2016-05-1187688986487166,0001,742
2016-05-1084587684586187,0001,722
2016-05-0984984983584547,0001,690
2016-05-0683584082183046,0001,660
2016-05-02859860829831128,0001,662
2016-04-2888491485185975,0001,718
2016-04-27867890867884112,0001,768
2016-04-26887902864882114,0001,764
2016-04-2590190986587889,0001,756
2016-04-2289190988990694,0001,812
2016-04-21900908890906127,0001,812
2016-04-20875899866885259,0001,770
2016-04-19853879851875131,0001,750
2016-04-1886486584284574,0001,690
2016-04-1587688087187681,0001,752
2016-04-1485587585587564,0001,750
2016-04-1383584582784269,0001,684
2016-04-1283885683284245,0001,684
2016-04-11823837812825120,0001,650
2016-04-08823850800833238,0001,666
2016-04-0781983481982451,0001,648
2016-04-0684084080281979,0001,638
2016-04-05845848828828146,0001,656
2016-04-04861861833850119,0001,700
2016-04-01897904851853117,0001,706
2016-03-3191191990690699,0001,812
2016-03-30913920901911172,0001,822
2016-03-2989091289090699,0001,812
2016-03-2888489888189697,0001,792
2016-03-25870874859869334,0001,738
2016-03-24900900880885171,0001,770
2016-03-23937943897900118,0001,800
2016-03-22933949933946232,0001,892
2016-03-18929938924930176,0001,860
2016-03-17915933913919387,0001,838
2016-03-1691991990791578,0001,830
2016-03-15916926911919177,0001,838
2016-03-14899924899916222,0001,832
2016-03-11881902881891251,0001,782
2016-03-10874892874889103,0001,778
2016-03-09875880860866143,0001,732
2016-03-08872875865870141,0001,740
2016-03-0785187585186980,0001,738
2016-03-04851868850859140,0001,718
2016-03-03856862848859108,0001,718
2016-03-0283686383685646,0001,712
2016-03-0182884882382874,0001,656
2016-02-2985586384084193,0001,682
2016-02-2686487984685481,0001,708
2016-02-2586487986487570,0001,750
2016-02-24867892860870225,0001,740
2016-02-23874878861869209,0001,738
2016-02-22866879862873155,0001,746
2016-02-19866869850866152,0001,732
2016-02-18856872853871193,0001,742
2016-02-17858884842851149,0001,702
2016-02-16820873820858179,0001,716
2016-02-15804827792820143,0001,640
2016-02-12751779719760260,0001,520
2016-02-1082982979479683,0001,592
2016-02-0984184181581790,0001,634
2016-02-08860867836856232,0001,712
2016-02-05841869825864228,0001,728
2016-02-04870872847855101,0001,710
2016-02-0388688686387996,0001,758
2016-02-02888889870888115,0001,776
2016-02-0188489788389373,0001,786
2016-01-29853884845884147,0001,768
2016-01-2885385384184291,0001,684
2016-01-2784085584085378,0001,706
2016-01-26825832819823141,0001,646
2016-01-2583784682684060,0001,680
2016-01-22794825787824207,0001,648
2016-01-21813826787788214,0001,576
2016-01-20836841807821348,0001,642
2016-01-1983285183284171,0001,682
2016-01-1882684582083966,0001,678
2016-01-1584585283784391,0001,686
2016-01-14849854836845140,0001,690
2016-01-13855889853879121,0001,758
2016-01-12875875843845300,0001,690
2016-01-0888488887387582,0001,750
2016-01-07911911873884227,0001,768
2016-01-06942942899911168,0001,822
2016-01-05953953928932172,0001,864
2016-01-04958971942944224,0001,888

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