5192 三ツ星ベルト(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,125	2,139	2,096	2,119	30,100	2,119
2018-12-27	1,999	2,135	1,999	2,128	51,100	2,128
2018-12-26	1,968	1,995	1,937	1,959	42,600	1,959
2018-12-25	2,005	2,005	1,885	1,931	56,500	1,931
2018-12-21	2,026	2,042	1,934	1,965	100,600	1,965
2018-12-20	2,134	2,145	2,065	2,076	82,200	2,076
2018-12-19	2,147	2,172	2,111	2,143	27,600	2,143
2018-12-18	2,175	2,175	2,096	2,133	48,400	2,133
2018-12-17	2,249	2,249	2,175	2,189	39,000	2,189
2018-12-14	2,243	2,251	2,144	2,159	78,800	2,159
2018-12-13	2,258	2,299	2,203	2,286	61,600	2,286
2018-12-12	2,193	2,289	2,193	2,256	62,900	2,256
2018-12-11	2,247	2,249	2,147	2,198	93,000	2,198
2018-12-10	2,250	2,268	2,180	2,225	49,200	2,225
2018-12-07	2,308	2,315	2,287	2,300	31,700	2,300
2018-12-06	2,342	2,342	2,287	2,308	44,400	2,308
2018-12-05	2,356	2,388	2,332	2,357	29,000	2,357
2018-12-04	2,512	2,512	2,402	2,403	25,500	2,403
2018-12-03	2,463	2,526	2,463	2,512	19,500	2,512
2018-11-30	2,487	2,487	2,435	2,461	25,600	2,461
2018-11-29	2,525	2,525	2,458	2,461	19,000	2,461
2018-11-28	2,442	2,497	2,436	2,485	38,800	2,485
2018-11-27	2,384	2,435	2,351	2,410	29,700	2,410
2018-11-26	2,355	2,399	2,341	2,370	16,600	2,370
2018-11-22	2,362	2,372	2,315	2,359	32,700	2,359
2018-11-21	2,366	2,382	2,310	2,381	27,800	2,381
2018-11-20	2,458	2,458	2,387	2,400	26,900	2,400
2018-11-19	2,467	2,480	2,451	2,468	18,100	2,468
2018-11-16	2,451	2,488	2,445	2,456	25,900	2,456
2018-11-15	2,449	2,460	2,425	2,450	23,100	2,450
2018-11-14	2,460	2,489	2,441	2,445	39,900	2,445
2018-11-13	2,528	2,528	2,427	2,460	45,200	2,460
2018-11-12	2,573	2,600	2,510	2,567	46,300	2,567
2018-11-09	2,585	2,644	2,570	2,643	36,400	2,643
2018-11-08	2,615	2,615	2,534	2,584	82,400	2,584
2018-11-07	2,679	2,718	2,562	2,581	46,200	2,581
2018-11-06	2,690	2,692	2,646	2,671	20,600	2,671
2018-11-05	2,699	2,699	2,640	2,658	42,700	2,658
2018-11-02	2,745	2,758	2,653	2,704	59,300	2,704
2018-11-01	2,722	2,772	2,688	2,726	74,500	2,726
2018-10-31	2,719	2,780	2,719	2,771	86,400	2,771
2018-10-30	2,682	2,779	2,656	2,693	210,700	2,693
2018-10-29	2,744	2,769	2,653	2,656	55,300	2,656
2018-10-26	2,794	2,817	2,668	2,716	62,900	2,716
2018-10-25	2,799	2,825	2,750	2,772	82,000	2,772
2018-10-24	2,857	2,857	2,768	2,799	72,900	2,799
2018-10-23	2,910	2,910	2,798	2,807	41,700	2,807
2018-10-22	2,921	2,941	2,872	2,910	38,400	2,910
2018-10-19	2,812	2,913	2,806	2,899	46,700	2,899
2018-10-18	2,886	2,936	2,853	2,862	41,600	2,862
2018-10-17	2,910	2,950	2,868	2,890	39,000	2,890
2018-10-16	2,921	2,979	2,820	2,839	51,500	2,839
2018-10-15	2,888	2,947	2,881	2,925	48,800	2,925
2018-10-12	2,916	2,994	2,842	2,919	73,900	2,919
2018-10-11	2,905	2,968	2,869	2,916	68,400	2,916
2018-10-10	3,050	3,105	2,989	3,005	51,900	3,005
2018-10-09	3,035	3,060	2,965	2,997	68,900	2,997
2018-10-05	3,050	3,085	3,020	3,050	52,400	3,050
2018-10-04	3,050	3,115	3,030	3,080	76,200	3,080
2018-10-03	3,065	3,175	3,025	3,055	75,300	3,055
2018-10-02	3,150	3,185	3,065	3,110	59,600	3,110
2018-10-01	3,035	3,135	3,035	3,090	69,800	3,090
2018-09-28	3,035	3,090	3,000	3,000	53,400	3,000
2018-09-27	3,070	3,080	2,983	2,983	70,300	2,983
2018-09-26	2,975	3,175	2,939	3,115	68,300	3,115
2018-09-25	1,465	1,542	1,449	1,535	260,000	3,070
2018-09-21	1,381	1,466	1,381	1,466	157,000	2,932
2018-09-20	1,375	1,412	1,375	1,394	59,000	2,788
2018-09-19	1,377	1,414	1,358	1,405	56,000	2,810
2018-09-18	1,319	1,371	1,319	1,365	65,000	2,730
2018-09-14	1,304	1,343	1,304	1,319	100,000	2,638
2018-09-13	1,307	1,322	1,300	1,313	53,000	2,626
2018-09-12	1,317	1,317	1,281	1,307	87,000	2,614
2018-09-11	1,317	1,317	1,302	1,308	54,000	2,616
2018-09-10	1,315	1,315	1,307	1,308	38,000	2,616
2018-09-07	1,323	1,323	1,295	1,305	82,000	2,610
2018-09-06	1,351	1,351	1,317	1,321	51,000	2,642
2018-09-05	1,342	1,366	1,319	1,351	70,000	2,702
2018-09-04	1,372	1,372	1,316	1,317	67,000	2,634
2018-09-03	1,357	1,369	1,356	1,359	36,000	2,718
2018-08-31	1,370	1,406	1,355	1,357	89,000	2,714
2018-08-30	1,382	1,406	1,368	1,400	47,000	2,800
2018-08-29	1,386	1,407	1,380	1,382	24,000	2,764
2018-08-28	1,386	1,396	1,377	1,386	29,000	2,772
2018-08-27	1,345	1,396	1,345	1,379	58,000	2,758
2018-08-24	1,317	1,343	1,316	1,330	42,000	2,660
2018-08-23	1,344	1,344	1,328	1,338	29,000	2,676
2018-08-22	1,300	1,340	1,286	1,327	48,000	2,654
2018-08-21	1,312	1,324	1,294	1,300	72,000	2,600
2018-08-20	1,348	1,348	1,304	1,312	45,000	2,624
2018-08-17	1,329	1,349	1,329	1,338	31,000	2,676
2018-08-16	1,362	1,362	1,313	1,329	91,000	2,658
2018-08-15	1,395	1,395	1,365	1,371	50,000	2,742
2018-08-14	1,389	1,412	1,380	1,395	53,000	2,790
2018-08-13	1,465	1,465	1,384	1,397	54,000	2,794
2018-08-10	1,473	1,500	1,432	1,457	133,000	2,914
2018-08-09	1,500	1,500	1,430	1,459	99,000	2,918
2018-08-08	1,433	1,520	1,425	1,520	160,000	3,040
2018-08-07	1,351	1,441	1,344	1,441	127,000	2,882
2018-08-06	1,374	1,376	1,355	1,356	36,000	2,712
2018-08-03	1,353	1,365	1,347	1,356	43,000	2,712
2018-08-02	1,372	1,372	1,350	1,353	33,000	2,706
2018-08-01	1,398	1,398	1,352	1,362	39,000	2,724
2018-07-31	1,389	1,396	1,369	1,380	84,000	2,760
2018-07-30	1,390	1,421	1,377	1,408	68,000	2,816
2018-07-27	1,370	1,398	1,358	1,397	46,000	2,794
2018-07-26	1,373	1,373	1,354	1,370	48,000	2,740
2018-07-25	1,354	1,378	1,354	1,371	30,000	2,742
2018-07-24	1,389	1,389	1,339	1,352	78,000	2,704
2018-07-23	1,394	1,415	1,346	1,359	87,000	2,718
2018-07-20	1,418	1,418	1,380	1,385	30,000	2,770
2018-07-19	1,420	1,428	1,385	1,394	58,000	2,788
2018-07-18	1,404	1,434	1,403	1,403	58,000	2,806
2018-07-17	1,404	1,416	1,398	1,404	46,000	2,808
2018-07-13	1,403	1,418	1,390	1,404	63,000	2,808
2018-07-12	1,367	1,409	1,363	1,373	101,000	2,746
2018-07-11	1,373	1,381	1,340	1,346	102,000	2,692
2018-07-10	1,380	1,412	1,356	1,356	170,000	2,712
2018-07-09	1,375	1,375	1,342	1,361	60,000	2,722
2018-07-06	1,356	1,369	1,346	1,366	48,000	2,732
2018-07-05	1,350	1,356	1,332	1,340	73,000	2,680
2018-07-04	1,335	1,365	1,335	1,350	91,000	2,700
2018-07-03	1,367	1,373	1,340	1,351	74,000	2,702
2018-07-02	1,382	1,382	1,344	1,351	111,000	2,702
2018-06-29	1,381	1,430	1,363	1,392	81,000	2,784
2018-06-28	1,361	1,384	1,353	1,379	66,000	2,758
2018-06-27	1,389	1,389	1,331	1,368	80,000	2,736
2018-06-26	1,320	1,372	1,310	1,367	98,000	2,734
2018-06-25	1,436	1,460	1,343	1,350	238,000	2,700
2018-06-22	1,343	1,586	1,333	1,586	371,000	3,172
2018-06-21	1,363	1,373	1,350	1,352	96,000	2,704
2018-06-20	1,330	1,370	1,318	1,363	85,000	2,726
2018-06-19	1,334	1,353	1,329	1,350	81,000	2,700
2018-06-18	1,385	1,400	1,355	1,355	64,000	2,710
2018-06-15	1,340	1,412	1,328	1,412	138,000	2,824
2018-06-14	1,331	1,342	1,328	1,340	52,000	2,680
2018-06-13	1,337	1,337	1,315	1,331	28,000	2,662
2018-06-12	1,340	1,340	1,323	1,337	49,000	2,674
2018-06-11	1,333	1,341	1,321	1,332	53,000	2,664
2018-06-08	1,343	1,345	1,336	1,343	76,000	2,686
2018-06-07	1,333	1,365	1,327	1,359	69,000	2,718
2018-06-06	1,304	1,311	1,290	1,307	86,000	2,614
2018-06-05	1,350	1,350	1,303	1,320	74,000	2,640
2018-06-04	1,330	1,343	1,309	1,343	80,000	2,686
2018-06-01	1,307	1,324	1,297	1,303	114,000	2,606
2018-05-31	1,299	1,319	1,293	1,319	153,000	2,638
2018-05-30	1,262	1,285	1,262	1,280	66,000	2,560
2018-05-29	1,288	1,288	1,271	1,285	29,000	2,570
2018-05-28	1,288	1,300	1,278	1,288	36,000	2,576
2018-05-25	1,280	1,317	1,280	1,303	48,000	2,606
2018-05-24	1,323	1,323	1,271	1,280	59,000	2,560
2018-05-23	1,303	1,310	1,279	1,300	71,000	2,600
2018-05-22	1,316	1,325	1,293	1,303	47,000	2,606
2018-05-21	1,264	1,309	1,264	1,296	57,000	2,592
2018-05-18	1,224	1,268	1,224	1,259	73,000	2,518
2018-05-17	1,215	1,231	1,206	1,211	44,000	2,422
2018-05-16	1,193	1,234	1,193	1,199	67,000	2,398
2018-05-15	1,202	1,208	1,195	1,198	70,000	2,396
2018-05-14	1,236	1,236	1,181	1,202	149,000	2,404
2018-05-11	1,280	1,309	1,190	1,211	101,000	2,422
2018-05-10	1,282	1,282	1,271	1,280	31,000	2,560
2018-05-09	1,250	1,286	1,250	1,263	56,000	2,526
2018-05-08	1,250	1,297	1,250	1,273	68,000	2,546
2018-05-07	1,235	1,260	1,230	1,250	31,000	2,500
2018-05-02	1,226	1,237	1,226	1,229	15,000	2,458
2018-05-01	1,240	1,240	1,225	1,228	45,000	2,456
2018-04-27	1,223	1,259	1,223	1,251	80,000	2,502
2018-04-26	1,211	1,239	1,209	1,230	33,000	2,460
2018-04-25	1,200	1,219	1,200	1,215	21,000	2,430
2018-04-24	1,216	1,219	1,205	1,210	42,000	2,420
2018-04-23	1,217	1,217	1,212	1,215	6,000	2,430
2018-04-20	1,197	1,216	1,197	1,210	36,000	2,420
2018-04-19	1,194	1,210	1,194	1,208	27,000	2,416
2018-04-18	1,208	1,209	1,201	1,201	29,000	2,402
2018-04-17	1,211	1,213	1,202	1,210	22,000	2,420
2018-04-16	1,220	1,220	1,198	1,213	35,000	2,426
2018-04-13	1,207	1,209	1,198	1,206	19,000	2,412
2018-04-12	1,200	1,209	1,188	1,209	27,000	2,418
2018-04-11	1,218	1,218	1,196	1,196	17,000	2,392
2018-04-10	1,172	1,219	1,172	1,212	66,000	2,424
2018-04-09	1,170	1,172	1,159	1,172	48,000	2,344
2018-04-06	1,179	1,180	1,162	1,169	44,000	2,338
2018-04-05	1,195	1,201	1,173	1,179	95,000	2,358
2018-04-04	1,165	1,191	1,160	1,184	89,000	2,368
2018-04-03	1,154	1,165	1,152	1,156	95,000	2,312
2018-03-30	1,194	1,195	1,174	1,177	25,000	2,354
2018-03-29	1,162	1,177	1,157	1,176	51,000	2,352
2018-03-28	1,149	1,159	1,132	1,146	51,000	2,292
2018-03-27	1,138	1,183	1,138	1,173	86,000	2,346
2018-03-26	1,133	1,133	1,107	1,125	60,000	2,250
2018-03-23	1,158	1,158	1,109	1,132	85,000	2,264
2018-03-22	1,183	1,185	1,170	1,177	82,000	2,354
2018-03-20	1,184	1,184	1,171	1,173	32,000	2,346
2018-03-19	1,188	1,194	1,173	1,178	60,000	2,356
2018-03-16	1,183	1,204	1,182	1,185	89,000	2,370
2018-03-15	1,190	1,191	1,172	1,183	30,000	2,366
2018-03-14	1,174	1,205	1,174	1,191	53,000	2,382
2018-03-13	1,177	1,202	1,168	1,201	50,000	2,402
2018-03-12	1,150	1,178	1,150	1,177	55,000	2,354
2018-03-09	1,125	1,162	1,121	1,139	107,000	2,278
2018-03-08	1,154	1,154	1,096	1,114	136,000	2,228
2018-03-07	1,145	1,157	1,119	1,130	88,000	2,260
2018-03-06	1,144	1,182	1,144	1,152	81,000	2,304
2018-03-05	1,130	1,156	1,130	1,137	72,000	2,274
2018-03-02	1,154	1,158	1,120	1,139	294,000	2,278
2018-03-01	1,199	1,199	1,172	1,176	67,000	2,352
2018-02-28	1,191	1,210	1,187	1,197	147,000	2,394
2018-02-27	1,199	1,206	1,188	1,196	79,000	2,392
2018-02-26	1,192	1,217	1,192	1,192	74,000	2,384
2018-02-23	1,169	1,192	1,169	1,192	42,000	2,384
2018-02-22	1,172	1,181	1,165	1,176	100,000	2,352
2018-02-21	1,174	1,193	1,173	1,177	77,000	2,354
2018-02-20	1,191	1,191	1,165	1,174	124,000	2,348
2018-02-19	1,204	1,215	1,198	1,201	110,000	2,402
2018-02-16	1,194	1,216	1,185	1,204	94,000	2,408
2018-02-15	1,198	1,228	1,171	1,179	242,000	2,358
2018-02-14	1,246	1,246	1,192	1,208	132,000	2,416
2018-02-13	1,280	1,288	1,240	1,246	207,000	2,492
2018-02-09	1,254	1,287	1,251	1,276	96,000	2,552
2018-02-08	1,331	1,331	1,255	1,293	133,000	2,586
2018-02-07	1,354	1,413	1,320	1,331	117,000	2,662
2018-02-06	1,337	1,350	1,290	1,324	152,000	2,648
2018-02-05	1,421	1,421	1,396	1,408	52,000	2,816
2018-02-02	1,469	1,469	1,435	1,451	79,000	2,902
2018-02-01	1,463	1,476	1,459	1,470	72,000	2,940
2018-01-31	1,481	1,482	1,454	1,457	91,000	2,914
2018-01-30	1,500	1,523	1,484	1,494	92,000	2,988
2018-01-29	1,507	1,526	1,500	1,511	53,000	3,022
2018-01-26	1,482	1,518	1,482	1,507	67,000	3,014
2018-01-25	1,511	1,520	1,484	1,488	74,000	2,976
2018-01-24	1,528	1,528	1,514	1,525	19,000	3,050
2018-01-23	1,529	1,559	1,525	1,528	52,000	3,056
2018-01-22	1,502	1,531	1,502	1,521	46,000	3,042
2018-01-19	1,515	1,528	1,508	1,511	46,000	3,022
2018-01-18	1,538	1,538	1,517	1,526	98,000	3,052
2018-01-17	1,517	1,536	1,515	1,525	29,000	3,050
2018-01-16	1,527	1,545	1,523	1,530	42,000	3,060
2018-01-15	1,551	1,551	1,524	1,527	27,000	3,054
2018-01-12	1,557	1,581	1,548	1,550	64,000	3,100
2018-01-11	1,563	1,564	1,548	1,563	48,000	3,126
2018-01-10	1,584	1,584	1,564	1,564	42,000	3,128
2018-01-09	1,588	1,593	1,579	1,584	56,000	3,168
2018-01-05	1,585	1,597	1,572	1,597	69,000	3,194
2018-01-04	1,552	1,567	1,547	1,567	71,000	3,134

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31