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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 999 | 1,000 | 979 | 997 | 32,000 | 1,994 |
| 2016-12-29 | 989 | 995 | 979 | 995 | 62,000 | 1,990 |
| 2016-12-28 | 981 | 987 | 981 | 986 | 22,000 | 1,972 |
| 2016-12-27 | 983 | 990 | 973 | 978 | 28,000 | 1,956 |
| 2016-12-26 | 992 | 994 | 976 | 980 | 49,000 | 1,960 |
| 2016-12-22 | 1,001 | 1,001 | 988 | 998 | 60,000 | 1,996 |
| 2016-12-21 | 1,000 | 1,001 | 987 | 1,001 | 56,000 | 2,002 |
| 2016-12-20 | 995 | 1,002 | 971 | 1,001 | 73,000 | 2,002 |
| 2016-12-19 | 1,013 | 1,013 | 990 | 1,002 | 57,000 | 2,004 |
| 2016-12-16 | 1,018 | 1,023 | 1,003 | 1,013 | 96,000 | 2,026 |
| 2016-12-15 | 1,015 | 1,027 | 1,012 | 1,018 | 52,000 | 2,036 |
| 2016-12-14 | 1,003 | 1,030 | 1,003 | 1,029 | 62,000 | 2,058 |
| 2016-12-13 | 1,030 | 1,030 | 1,006 | 1,012 | 55,000 | 2,024 |
| 2016-12-12 | 1,030 | 1,036 | 1,017 | 1,030 | 61,000 | 2,060 |
| 2016-12-09 | 1,023 | 1,033 | 1,015 | 1,033 | 84,000 | 2,066 |
| 2016-12-08 | 1,020 | 1,027 | 1,014 | 1,024 | 38,000 | 2,048 |
| 2016-12-07 | 999 | 1,019 | 999 | 1,018 | 64,000 | 2,036 |
| 2016-12-06 | 1,028 | 1,028 | 1,004 | 1,005 | 69,000 | 2,010 |
| 2016-12-05 | 1,012 | 1,028 | 1,012 | 1,019 | 92,000 | 2,038 |
| 2016-12-02 | 1,011 | 1,014 | 1,001 | 1,009 | 52,000 | 2,018 |
| 2016-12-01 | 1,008 | 1,024 | 1,003 | 1,007 | 114,000 | 2,014 |
| 2016-11-30 | 991 | 1,010 | 991 | 1,010 | 70,000 | 2,020 |
| 2016-11-29 | 1,000 | 1,005 | 981 | 987 | 59,000 | 1,974 |
| 2016-11-28 | 996 | 1,000 | 990 | 1,000 | 51,000 | 2,000 |
| 2016-11-25 | 980 | 1,009 | 980 | 1,000 | 64,000 | 2,000 |
| 2016-11-24 | 990 | 990 | 982 | 990 | 25,000 | 1,980 |
| 2016-11-22 | 957 | 994 | 942 | 987 | 81,000 | 1,974 |
| 2016-11-21 | 950 | 970 | 950 | 968 | 50,000 | 1,936 |
| 2016-11-18 | 948 | 962 | 941 | 943 | 86,000 | 1,886 |
| 2016-11-17 | 932 | 944 | 925 | 942 | 50,000 | 1,884 |
| 2016-11-16 | 923 | 935 | 909 | 935 | 55,000 | 1,870 |
| 2016-11-15 | 938 | 938 | 915 | 921 | 31,000 | 1,842 |
| 2016-11-14 | 930 | 939 | 926 | 934 | 43,000 | 1,868 |
| 2016-11-11 | 935 | 935 | 907 | 919 | 69,000 | 1,838 |
| 2016-11-10 | 917 | 935 | 917 | 929 | 89,000 | 1,858 |
| 2016-11-09 | 921 | 942 | 885 | 894 | 113,000 | 1,788 |
| 2016-11-08 | 853 | 894 | 838 | 879 | 39,000 | 1,758 |
| 2016-11-07 | 861 | 871 | 849 | 858 | 52,000 | 1,716 |
| 2016-11-04 | 865 | 870 | 839 | 861 | 77,000 | 1,722 |
| 2016-11-02 | 898 | 898 | 881 | 882 | 28,000 | 1,764 |
| 2016-11-01 | 908 | 917 | 884 | 909 | 48,000 | 1,818 |
| 2016-10-31 | 903 | 914 | 879 | 907 | 44,000 | 1,814 |
| 2016-10-28 | 895 | 906 | 893 | 902 | 96,000 | 1,804 |
| 2016-10-27 | 886 | 893 | 879 | 892 | 45,000 | 1,784 |
| 2016-10-26 | 882 | 886 | 881 | 886 | 27,000 | 1,772 |
| 2016-10-25 | 895 | 895 | 881 | 885 | 38,000 | 1,770 |
| 2016-10-24 | 875 | 889 | 866 | 889 | 31,000 | 1,778 |
| 2016-10-21 | 893 | 895 | 883 | 888 | 19,000 | 1,776 |
| 2016-10-20 | 890 | 893 | 886 | 893 | 30,000 | 1,786 |
| 2016-10-19 | 884 | 889 | 876 | 886 | 38,000 | 1,772 |
| 2016-10-17 | 856 | 870 | 854 | 866 | 27,000 | 1,732 |
| 2016-10-13 | 863 | 873 | 863 | 873 | 34,000 | 1,746 |
| 2016-10-12 | 861 | 883 | 852 | 855 | 67,000 | 1,710 |
| 2016-10-11 | 882 | 890 | 865 | 873 | 76,000 | 1,746 |
| 2016-10-07 | 891 | 891 | 881 | 890 | 27,000 | 1,780 |
| 2016-10-06 | 888 | 893 | 883 | 889 | 31,000 | 1,778 |
| 2016-10-05 | 858 | 888 | 856 | 888 | 118,000 | 1,776 |
| 2016-10-04 | 856 | 868 | 854 | 868 | 31,000 | 1,736 |
| 2016-10-03 | 849 | 863 | 843 | 856 | 67,000 | 1,712 |
| 2016-09-30 | 872 | 877 | 855 | 856 | 40,000 | 1,712 |
| 2016-09-29 | 890 | 904 | 883 | 895 | 54,000 | 1,790 |
| 2016-09-28 | 877 | 899 | 848 | 894 | 57,000 | 1,788 |
| 2016-09-27 | 856 | 879 | 840 | 879 | 71,000 | 1,758 |
| 2016-09-26 | 880 | 880 | 866 | 870 | 29,000 | 1,740 |
| 2016-09-23 | 868 | 880 | 853 | 880 | 83,000 | 1,760 |
| 2016-09-21 | 802 | 862 | 802 | 860 | 54,000 | 1,720 |
| 2016-09-20 | 801 | 820 | 801 | 815 | 51,000 | 1,630 |
| 2016-09-16 | 790 | 814 | 790 | 813 | 52,000 | 1,626 |
| 2016-09-15 | 792 | 792 | 776 | 780 | 20,000 | 1,560 |
| 2016-09-14 | 794 | 802 | 783 | 786 | 64,000 | 1,572 |
| 2016-09-13 | 793 | 800 | 785 | 794 | 26,000 | 1,588 |
| 2016-09-12 | 786 | 790 | 779 | 782 | 31,000 | 1,564 |
| 2016-09-09 | 809 | 809 | 794 | 799 | 67,000 | 1,598 |
| 2016-09-08 | 811 | 823 | 807 | 823 | 25,000 | 1,646 |
| 2016-09-07 | 809 | 818 | 798 | 810 | 31,000 | 1,620 |
| 2016-09-06 | 774 | 811 | 774 | 809 | 69,000 | 1,618 |
| 2016-09-05 | 784 | 795 | 777 | 777 | 48,000 | 1,554 |
| 2016-09-02 | 773 | 787 | 773 | 784 | 49,000 | 1,568 |
| 2016-09-01 | 783 | 804 | 780 | 787 | 58,000 | 1,574 |
| 2016-08-31 | 796 | 807 | 793 | 798 | 34,000 | 1,596 |
| 2016-08-30 | 797 | 799 | 790 | 796 | 35,000 | 1,592 |
| 2016-08-29 | 791 | 798 | 789 | 797 | 33,000 | 1,594 |
| 2016-08-26 | 812 | 815 | 786 | 789 | 68,000 | 1,578 |
| 2016-08-25 | 816 | 818 | 801 | 804 | 38,000 | 1,608 |
| 2016-08-24 | 823 | 827 | 823 | 825 | 5,000 | 1,650 |
| 2016-08-23 | 830 | 836 | 817 | 823 | 131,000 | 1,646 |
| 2016-08-22 | 813 | 834 | 810 | 830 | 71,000 | 1,660 |
| 2016-08-19 | 828 | 837 | 812 | 821 | 58,000 | 1,642 |
| 2016-08-18 | 820 | 837 | 810 | 828 | 39,000 | 1,656 |
| 2016-08-17 | 852 | 879 | 821 | 838 | 65,000 | 1,676 |
| 2016-08-16 | 884 | 889 | 850 | 852 | 75,000 | 1,704 |
| 2016-08-15 | 885 | 885 | 873 | 883 | 17,000 | 1,766 |
| 2016-08-12 | 876 | 879 | 861 | 876 | 37,000 | 1,752 |
| 2016-08-10 | 876 | 876 | 849 | 861 | 25,000 | 1,722 |
| 2016-08-09 | 846 | 874 | 844 | 870 | 33,000 | 1,740 |
| 2016-08-08 | 841 | 848 | 825 | 846 | 33,000 | 1,692 |
| 2016-08-05 | 822 | 850 | 822 | 841 | 26,000 | 1,682 |
| 2016-08-04 | 839 | 845 | 832 | 834 | 39,000 | 1,668 |
| 2016-08-03 | 857 | 872 | 846 | 848 | 39,000 | 1,696 |
| 2016-08-02 | 869 | 882 | 853 | 856 | 26,000 | 1,712 |
| 2016-08-01 | 863 | 878 | 863 | 866 | 23,000 | 1,732 |
| 2016-07-29 | 854 | 865 | 850 | 863 | 27,000 | 1,726 |
| 2016-07-28 | 859 | 875 | 846 | 863 | 69,000 | 1,726 |
| 2016-07-27 | 884 | 889 | 867 | 872 | 28,000 | 1,744 |
| 2016-07-26 | 890 | 890 | 869 | 873 | 43,000 | 1,746 |
| 2016-07-25 | 888 | 891 | 883 | 890 | 42,000 | 1,780 |
| 2016-07-22 | 887 | 887 | 867 | 873 | 44,000 | 1,746 |
| 2016-07-21 | 880 | 892 | 880 | 889 | 35,000 | 1,778 |
| 2016-07-20 | 863 | 881 | 863 | 879 | 51,000 | 1,758 |
| 2016-07-19 | 864 | 869 | 857 | 863 | 22,000 | 1,726 |
| 2016-07-15 | 837 | 854 | 837 | 849 | 20,000 | 1,698 |
| 2016-07-14 | 816 | 839 | 816 | 837 | 42,000 | 1,674 |
| 2016-07-13 | 836 | 841 | 824 | 831 | 42,000 | 1,662 |
| 2016-07-12 | 828 | 837 | 822 | 835 | 46,000 | 1,670 |
| 2016-07-11 | 800 | 822 | 800 | 813 | 68,000 | 1,626 |
| 2016-07-08 | 799 | 812 | 788 | 788 | 35,000 | 1,576 |
| 2016-07-07 | 801 | 815 | 796 | 799 | 40,000 | 1,598 |
| 2016-07-06 | 815 | 819 | 799 | 801 | 60,000 | 1,602 |
| 2016-07-05 | 845 | 845 | 829 | 839 | 48,000 | 1,678 |
| 2016-07-04 | 835 | 839 | 834 | 838 | 56,000 | 1,676 |
| 2016-07-01 | 800 | 829 | 800 | 819 | 101,000 | 1,638 |
| 2016-06-30 | 802 | 809 | 786 | 797 | 98,000 | 1,594 |
| 2016-06-29 | 780 | 795 | 769 | 771 | 66,000 | 1,542 |
| 2016-06-28 | 712 | 770 | 712 | 763 | 114,000 | 1,526 |
| 2016-06-27 | 729 | 760 | 729 | 733 | 30,000 | 1,466 |
| 2016-06-24 | 790 | 796 | 709 | 714 | 95,000 | 1,428 |
| 2016-06-23 | 791 | 791 | 777 | 788 | 47,000 | 1,576 |
| 2016-06-22 | 783 | 783 | 771 | 780 | 51,000 | 1,560 |
| 2016-06-21 | 785 | 793 | 776 | 793 | 28,000 | 1,586 |
| 2016-06-20 | 786 | 808 | 786 | 790 | 41,000 | 1,580 |
| 2016-06-17 | 770 | 788 | 768 | 768 | 83,000 | 1,536 |
| 2016-06-16 | 788 | 803 | 769 | 770 | 49,000 | 1,540 |
| 2016-06-15 | 798 | 829 | 791 | 791 | 57,000 | 1,582 |
| 2016-06-14 | 824 | 826 | 797 | 798 | 53,000 | 1,596 |
| 2016-06-13 | 843 | 843 | 820 | 821 | 38,000 | 1,642 |
| 2016-06-10 | 855 | 865 | 849 | 854 | 66,000 | 1,708 |
| 2016-06-09 | 874 | 877 | 858 | 861 | 50,000 | 1,722 |
| 2016-06-08 | 856 | 875 | 856 | 874 | 28,000 | 1,748 |
| 2016-06-07 | 853 | 863 | 853 | 863 | 13,000 | 1,726 |
| 2016-06-06 | 851 | 859 | 850 | 853 | 40,000 | 1,706 |
| 2016-06-03 | 873 | 890 | 857 | 874 | 57,000 | 1,748 |
| 2016-06-02 | 899 | 899 | 877 | 882 | 37,000 | 1,764 |
| 2016-06-01 | 909 | 910 | 892 | 897 | 32,000 | 1,794 |
| 2016-05-31 | 900 | 913 | 898 | 909 | 97,000 | 1,818 |
| 2016-05-30 | 923 | 923 | 903 | 909 | 34,000 | 1,818 |
| 2016-05-27 | 930 | 942 | 922 | 923 | 129,000 | 1,846 |
| 2016-05-26 | 918 | 922 | 909 | 918 | 123,000 | 1,836 |
| 2016-05-25 | 905 | 923 | 905 | 918 | 94,000 | 1,836 |
| 2016-05-24 | 879 | 900 | 873 | 898 | 131,000 | 1,796 |
| 2016-05-23 | 870 | 889 | 858 | 879 | 288,000 | 1,758 |
| 2016-05-20 | 868 | 875 | 859 | 870 | 69,000 | 1,740 |
| 2016-05-19 | 872 | 875 | 865 | 868 | 112,000 | 1,736 |
| 2016-05-18 | 858 | 875 | 852 | 871 | 131,000 | 1,742 |
| 2016-05-17 | 855 | 859 | 840 | 858 | 113,000 | 1,716 |
| 2016-05-16 | 821 | 847 | 815 | 842 | 215,000 | 1,684 |
| 2016-05-13 | 854 | 862 | 822 | 826 | 141,000 | 1,652 |
| 2016-05-12 | 860 | 868 | 847 | 857 | 54,000 | 1,714 |
| 2016-05-11 | 876 | 889 | 864 | 871 | 66,000 | 1,742 |
| 2016-05-10 | 845 | 876 | 845 | 861 | 87,000 | 1,722 |
| 2016-05-09 | 849 | 849 | 835 | 845 | 47,000 | 1,690 |
| 2016-05-06 | 835 | 840 | 821 | 830 | 46,000 | 1,660 |
| 2016-05-02 | 859 | 860 | 829 | 831 | 128,000 | 1,662 |
| 2016-04-28 | 884 | 914 | 851 | 859 | 75,000 | 1,718 |
| 2016-04-27 | 867 | 890 | 867 | 884 | 112,000 | 1,768 |
| 2016-04-26 | 887 | 902 | 864 | 882 | 114,000 | 1,764 |
| 2016-04-25 | 901 | 909 | 865 | 878 | 89,000 | 1,756 |
| 2016-04-22 | 891 | 909 | 889 | 906 | 94,000 | 1,812 |
| 2016-04-21 | 900 | 908 | 890 | 906 | 127,000 | 1,812 |
| 2016-04-20 | 875 | 899 | 866 | 885 | 259,000 | 1,770 |
| 2016-04-19 | 853 | 879 | 851 | 875 | 131,000 | 1,750 |
| 2016-04-18 | 864 | 865 | 842 | 845 | 74,000 | 1,690 |
| 2016-04-15 | 876 | 880 | 871 | 876 | 81,000 | 1,752 |
| 2016-04-14 | 855 | 875 | 855 | 875 | 64,000 | 1,750 |
| 2016-04-13 | 835 | 845 | 827 | 842 | 69,000 | 1,684 |
| 2016-04-12 | 838 | 856 | 832 | 842 | 45,000 | 1,684 |
| 2016-04-11 | 823 | 837 | 812 | 825 | 120,000 | 1,650 |
| 2016-04-08 | 823 | 850 | 800 | 833 | 238,000 | 1,666 |
| 2016-04-07 | 819 | 834 | 819 | 824 | 51,000 | 1,648 |
| 2016-04-06 | 840 | 840 | 802 | 819 | 79,000 | 1,638 |
| 2016-04-05 | 845 | 848 | 828 | 828 | 146,000 | 1,656 |
| 2016-04-04 | 861 | 861 | 833 | 850 | 119,000 | 1,700 |
| 2016-04-01 | 897 | 904 | 851 | 853 | 117,000 | 1,706 |
| 2016-03-31 | 911 | 919 | 906 | 906 | 99,000 | 1,812 |
| 2016-03-30 | 913 | 920 | 901 | 911 | 172,000 | 1,822 |
| 2016-03-29 | 890 | 912 | 890 | 906 | 99,000 | 1,812 |
| 2016-03-28 | 884 | 898 | 881 | 896 | 97,000 | 1,792 |
| 2016-03-25 | 870 | 874 | 859 | 869 | 334,000 | 1,738 |
| 2016-03-24 | 900 | 900 | 880 | 885 | 171,000 | 1,770 |
| 2016-03-23 | 937 | 943 | 897 | 900 | 118,000 | 1,800 |
| 2016-03-22 | 933 | 949 | 933 | 946 | 232,000 | 1,892 |
| 2016-03-18 | 929 | 938 | 924 | 930 | 176,000 | 1,860 |
| 2016-03-17 | 915 | 933 | 913 | 919 | 387,000 | 1,838 |
| 2016-03-16 | 919 | 919 | 907 | 915 | 78,000 | 1,830 |
| 2016-03-15 | 916 | 926 | 911 | 919 | 177,000 | 1,838 |
| 2016-03-14 | 899 | 924 | 899 | 916 | 222,000 | 1,832 |
| 2016-03-11 | 881 | 902 | 881 | 891 | 251,000 | 1,782 |
| 2016-03-10 | 874 | 892 | 874 | 889 | 103,000 | 1,778 |
| 2016-03-09 | 875 | 880 | 860 | 866 | 143,000 | 1,732 |
| 2016-03-08 | 872 | 875 | 865 | 870 | 141,000 | 1,740 |
| 2016-03-07 | 851 | 875 | 851 | 869 | 80,000 | 1,738 |
| 2016-03-04 | 851 | 868 | 850 | 859 | 140,000 | 1,718 |
| 2016-03-03 | 856 | 862 | 848 | 859 | 108,000 | 1,718 |
| 2016-03-02 | 836 | 863 | 836 | 856 | 46,000 | 1,712 |
| 2016-03-01 | 828 | 848 | 823 | 828 | 74,000 | 1,656 |
| 2016-02-29 | 855 | 863 | 840 | 841 | 93,000 | 1,682 |
| 2016-02-26 | 864 | 879 | 846 | 854 | 81,000 | 1,708 |
| 2016-02-25 | 864 | 879 | 864 | 875 | 70,000 | 1,750 |
| 2016-02-24 | 867 | 892 | 860 | 870 | 225,000 | 1,740 |
| 2016-02-23 | 874 | 878 | 861 | 869 | 209,000 | 1,738 |
| 2016-02-22 | 866 | 879 | 862 | 873 | 155,000 | 1,746 |
| 2016-02-19 | 866 | 869 | 850 | 866 | 152,000 | 1,732 |
| 2016-02-18 | 856 | 872 | 853 | 871 | 193,000 | 1,742 |
| 2016-02-17 | 858 | 884 | 842 | 851 | 149,000 | 1,702 |
| 2016-02-16 | 820 | 873 | 820 | 858 | 179,000 | 1,716 |
| 2016-02-15 | 804 | 827 | 792 | 820 | 143,000 | 1,640 |
| 2016-02-12 | 751 | 779 | 719 | 760 | 260,000 | 1,520 |
| 2016-02-10 | 829 | 829 | 794 | 796 | 83,000 | 1,592 |
| 2016-02-09 | 841 | 841 | 815 | 817 | 90,000 | 1,634 |
| 2016-02-08 | 860 | 867 | 836 | 856 | 232,000 | 1,712 |
| 2016-02-05 | 841 | 869 | 825 | 864 | 228,000 | 1,728 |
| 2016-02-04 | 870 | 872 | 847 | 855 | 101,000 | 1,710 |
| 2016-02-03 | 886 | 886 | 863 | 879 | 96,000 | 1,758 |
| 2016-02-02 | 888 | 889 | 870 | 888 | 115,000 | 1,776 |
| 2016-02-01 | 884 | 897 | 883 | 893 | 73,000 | 1,786 |
| 2016-01-29 | 853 | 884 | 845 | 884 | 147,000 | 1,768 |
| 2016-01-28 | 853 | 853 | 841 | 842 | 91,000 | 1,684 |
| 2016-01-27 | 840 | 855 | 840 | 853 | 78,000 | 1,706 |
| 2016-01-26 | 825 | 832 | 819 | 823 | 141,000 | 1,646 |
| 2016-01-25 | 837 | 846 | 826 | 840 | 60,000 | 1,680 |
| 2016-01-22 | 794 | 825 | 787 | 824 | 207,000 | 1,648 |
| 2016-01-21 | 813 | 826 | 787 | 788 | 214,000 | 1,576 |
| 2016-01-20 | 836 | 841 | 807 | 821 | 348,000 | 1,642 |
| 2016-01-19 | 832 | 851 | 832 | 841 | 71,000 | 1,682 |
| 2016-01-18 | 826 | 845 | 820 | 839 | 66,000 | 1,678 |
| 2016-01-15 | 845 | 852 | 837 | 843 | 91,000 | 1,686 |
| 2016-01-14 | 849 | 854 | 836 | 845 | 140,000 | 1,690 |
| 2016-01-13 | 855 | 889 | 853 | 879 | 121,000 | 1,758 |
| 2016-01-12 | 875 | 875 | 843 | 845 | 300,000 | 1,690 |
| 2016-01-08 | 884 | 888 | 873 | 875 | 82,000 | 1,750 |
| 2016-01-07 | 911 | 911 | 873 | 884 | 227,000 | 1,768 |
| 2016-01-06 | 942 | 942 | 899 | 911 | 168,000 | 1,822 |
| 2016-01-05 | 953 | 953 | 928 | 932 | 172,000 | 1,864 |
| 2016-01-04 | 958 | 971 | 942 | 944 | 224,000 | 1,888 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株