5192 三ツ星ベルト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,124	2,124	2,077	2,108	19,100	2,108
2019-12-27	2,153	2,153	2,124	2,138	12,900	2,138
2019-12-26	2,080	2,132	2,060	2,132	29,600	2,132
2019-12-25	2,115	2,115	2,072	2,085	14,800	2,085
2019-12-24	2,148	2,152	2,114	2,125	16,100	2,125
2019-12-23	2,169	2,182	2,115	2,126	21,200	2,126
2019-12-20	2,173	2,174	2,143	2,153	39,400	2,153
2019-12-19	2,169	2,169	2,134	2,167	12,200	2,167
2019-12-18	2,200	2,200	2,129	2,170	23,800	2,170
2019-12-17	2,200	2,223	2,183	2,203	39,800	2,203
2019-12-16	2,198	2,200	2,167	2,170	16,000	2,170
2019-12-13	2,200	2,240	2,185	2,199	72,300	2,199
2019-12-12	2,174	2,174	2,105	2,139	26,400	2,139
2019-12-11	2,191	2,191	2,145	2,165	14,400	2,165
2019-12-10	2,209	2,215	2,176	2,191	25,100	2,191
2019-12-09	2,191	2,191	2,169	2,190	14,900	2,190
2019-12-06	2,126	2,155	2,125	2,153	28,200	2,153
2019-12-05	2,107	2,140	2,088	2,105	23,700	2,105
2019-12-04	2,050	2,116	2,033	2,107	22,000	2,107
2019-12-03	2,067	2,079	2,032	2,072	37,300	2,072
2019-12-02	2,092	2,128	2,084	2,111	14,400	2,111
2019-11-29	2,070	2,089	2,059	2,089	14,800	2,089
2019-11-28	2,072	2,080	2,057	2,071	14,800	2,071
2019-11-27	2,121	2,134	2,087	2,092	18,400	2,092
2019-11-26	2,105	2,143	2,083	2,118	34,200	2,118
2019-11-25	2,136	2,145	2,092	2,093	17,900	2,093
2019-11-22	2,094	2,118	2,059	2,100	19,800	2,100
2019-11-21	2,088	2,099	2,020	2,093	29,600	2,093
2019-11-20	2,114	2,114	2,063	2,089	18,400	2,089
2019-11-19	2,164	2,172	2,104	2,120	24,900	2,120
2019-11-18	2,160	2,177	2,149	2,175	27,400	2,175
2019-11-15	2,090	2,145	2,072	2,138	23,000	2,138
2019-11-14	2,134	2,135	2,055	2,084	28,200	2,084
2019-11-13	2,193	2,193	2,120	2,139	30,800	2,139
2019-11-12	2,186	2,192	2,136	2,180	35,800	2,180
2019-11-11	2,150	2,228	2,139	2,186	59,800	2,186
2019-11-08	2,150	2,150	2,031	2,095	45,000	2,095
2019-11-07	2,145	2,145	2,047	2,073	63,200	2,073
2019-11-06	2,170	2,170	2,119	2,145	44,800	2,145
2019-11-05	2,070	2,172	2,057	2,170	61,600	2,170
2019-11-01	2,024	2,068	2,024	2,068	19,600	2,068
2019-10-31	2,088	2,088	2,035	2,052	29,000	2,052
2019-10-30	2,043	2,088	2,019	2,088	72,500	2,088
2019-10-29	2,070	2,088	2,054	2,078	30,900	2,078
2019-10-28	2,059	2,062	2,022	2,055	12,000	2,055
2019-10-25	2,072	2,072	2,013	2,032	14,900	2,032
2019-10-24	2,074	2,074	2,020	2,032	36,200	2,032
2019-10-23	2,032	2,062	2,010	2,059	20,200	2,059
2019-10-21	2,009	2,036	2,007	2,033	31,000	2,033
2019-10-18	1,998	2,053	1,984	2,010	33,000	2,010
2019-10-17	2,030	2,040	1,968	1,995	66,000	1,995
2019-10-16	1,947	2,071	1,947	2,042	90,200	2,042
2019-10-15	1,888	1,924	1,888	1,921	47,000	1,921
2019-10-11	1,839	1,839	1,810	1,832	25,300	1,832
2019-10-10	1,837	1,837	1,801	1,821	15,700	1,821
2019-10-09	1,795	1,826	1,782	1,822	26,300	1,822
2019-10-08	1,795	1,808	1,772	1,807	23,900	1,807
2019-10-07	1,781	1,781	1,753	1,776	20,300	1,776
2019-10-04	1,776	1,783	1,764	1,783	12,200	1,783
2019-10-03	1,797	1,797	1,768	1,793	24,400	1,793
2019-10-02	1,831	1,874	1,831	1,857	23,600	1,857
2019-10-01	1,787	1,848	1,787	1,848	21,900	1,848
2019-09-30	1,770	1,804	1,743	1,772	25,600	1,772
2019-09-27	1,876	1,876	1,791	1,802	41,300	1,802
2019-09-26	1,878	1,922	1,878	1,898	44,000	1,898
2019-09-25	1,840	1,843	1,813	1,838	19,500	1,838
2019-09-24	1,892	1,892	1,840	1,848	29,600	1,848
2019-09-20	1,895	1,903	1,874	1,898	29,900	1,898
2019-09-19	1,844	1,894	1,844	1,881	40,800	1,881
2019-09-18	1,861	1,861	1,813	1,828	37,200	1,828
2019-09-17	1,889	1,894	1,848	1,882	34,100	1,882
2019-09-13	1,871	1,884	1,838	1,883	83,100	1,883
2019-09-12	1,845	1,883	1,816	1,864	49,400	1,864
2019-09-11	1,780	1,816	1,764	1,811	70,200	1,811
2019-09-10	1,762	1,770	1,737	1,761	44,700	1,761
2019-09-09	1,732	1,769	1,727	1,756	27,800	1,756
2019-09-06	1,766	1,784	1,713	1,722	36,500	1,722
2019-09-05	1,752	1,807	1,751	1,760	44,200	1,760
2019-09-04	1,733	1,755	1,714	1,740	35,200	1,740
2019-09-03	1,713	1,743	1,712	1,741	15,500	1,741
2019-09-02	1,735	1,746	1,704	1,713	16,700	1,713
2019-08-30	1,688	1,752	1,688	1,747	36,300	1,747
2019-08-29	1,696	1,696	1,641	1,655	22,400	1,655
2019-08-28	1,678	1,700	1,665	1,693	26,600	1,693
2019-08-27	1,680	1,695	1,670	1,675	24,100	1,675
2019-08-26	1,660	1,672	1,640	1,650	36,600	1,650
2019-08-23	1,722	1,731	1,706	1,716	24,800	1,716
2019-08-22	1,761	1,766	1,709	1,717	37,600	1,717
2019-08-21	1,737	1,755	1,737	1,737	16,100	1,737
2019-08-20	1,748	1,775	1,748	1,773	20,900	1,773
2019-08-19	1,738	1,779	1,732	1,740	29,800	1,740
2019-08-16	1,720	1,739	1,702	1,721	35,000	1,721
2019-08-15	1,713	1,764	1,705	1,740	30,900	1,740
2019-08-14	1,787	1,793	1,756	1,778	27,500	1,778
2019-08-13	1,780	1,780	1,710	1,747	44,300	1,747
2019-08-09	1,773	1,786	1,759	1,764	23,500	1,764
2019-08-08	1,743	1,781	1,730	1,749	37,700	1,749
2019-08-07	1,800	1,820	1,700	1,772	35,700	1,772
2019-08-06	1,748	1,787	1,724	1,755	43,700	1,755
2019-08-05	1,823	1,836	1,753	1,776	51,700	1,776
2019-08-02	1,945	1,945	1,832	1,845	53,400	1,845
2019-08-01	1,993	2,003	1,975	1,994	13,300	1,994
2019-07-31	1,997	2,037	1,988	2,006	34,800	2,006
2019-07-30	1,965	2,022	1,965	2,012	42,700	2,012
2019-07-29	1,982	1,990	1,937	1,951	20,000	1,951
2019-07-26	2,027	2,027	1,981	1,996	15,400	1,996
2019-07-25	1,979	2,049	1,979	2,038	38,700	2,038
2019-07-24	1,965	1,992	1,945	1,982	48,900	1,982
2019-07-23	1,948	1,979	1,921	1,975	44,500	1,975
2019-07-22	1,950	1,961	1,927	1,952	36,100	1,952
2019-07-19	1,881	1,934	1,881	1,933	23,100	1,933
2019-07-18	1,955	1,957	1,867	1,874	52,200	1,874
2019-07-17	1,997	2,013	1,958	1,976	38,200	1,976
2019-07-16	1,983	2,024	1,983	2,007	16,100	2,007
2019-07-12	2,047	2,050	1,990	1,999	17,600	1,999
2019-07-11	2,028	2,049	2,007	2,038	30,700	2,038
2019-07-10	2,015	2,033	1,973	2,022	39,200	2,022
2019-07-09	2,101	2,106	2,014	2,017	34,300	2,017
2019-07-08	2,118	2,133	2,101	2,109	35,300	2,109
2019-07-05	2,131	2,148	2,114	2,123	22,500	2,123
2019-07-04	2,111	2,137	2,096	2,121	24,000	2,121
2019-07-03	2,082	2,128	2,066	2,113	28,500	2,113
2019-07-02	1,996	2,086	1,996	2,085	49,600	2,085
2019-07-01	1,942	2,007	1,925	2,004	53,100	2,004
2019-06-28	1,884	1,925	1,877	1,902	49,900	1,902
2019-06-27	1,870	1,909	1,870	1,906	37,200	1,906
2019-06-26	1,858	1,895	1,844	1,862	49,100	1,862
2019-06-25	1,907	1,909	1,865	1,876	40,700	1,876
2019-06-24	1,939	1,976	1,917	1,930	32,500	1,930
2019-06-21	1,903	1,970	1,886	1,939	117,500	1,939
2019-06-20	1,902	1,918	1,891	1,900	29,400	1,900
2019-06-19	1,867	1,914	1,867	1,911	55,400	1,911
2019-06-18	1,885	1,924	1,843	1,859	47,100	1,859
2019-06-17	1,939	1,944	1,863	1,882	43,200	1,882
2019-06-14	1,951	1,951	1,910	1,920	49,700	1,920
2019-06-13	2,030	2,047	1,944	1,961	48,000	1,961
2019-06-12	2,067	2,079	2,041	2,055	19,700	2,055
2019-06-11	2,065	2,080	2,042	2,068	33,300	2,068
2019-06-10	2,063	2,074	2,045	2,065	19,500	2,065
2019-06-07	2,012	2,030	1,973	2,030	13,700	2,030
2019-06-06	2,068	2,075	2,009	2,012	17,900	2,012
2019-06-05	2,000	2,086	1,989	2,068	68,000	2,068
2019-06-04	1,956	2,000	1,949	1,990	36,000	1,990
2019-06-03	1,940	1,948	1,925	1,943	19,300	1,943
2019-05-31	1,998	1,998	1,958	1,972	35,100	1,972
2019-05-30	2,032	2,050	2,005	2,015	18,200	2,015
2019-05-29	2,020	2,090	1,999	2,065	38,200	2,065
2019-05-28	2,035	2,089	2,029	2,070	89,000	2,070
2019-05-27	2,056	2,077	1,999	2,040	23,600	2,040
2019-05-24	1,989	2,065	1,980	2,062	32,100	2,062
2019-05-23	1,996	2,015	1,984	2,004	25,800	2,004
2019-05-22	2,064	2,064	1,984	2,009	33,600	2,009
2019-05-21	2,115	2,116	2,060	2,064	24,400	2,064
2019-05-20	2,178	2,178	2,113	2,150	27,200	2,150
2019-05-17	2,184	2,199	2,126	2,178	50,200	2,178
2019-05-16	2,044	2,094	2,027	2,084	58,300	2,084
2019-05-15	2,000	2,047	1,923	2,045	76,400	2,045
2019-05-14	1,825	1,901	1,797	1,894	50,900	1,894
2019-05-13	1,898	1,930	1,863	1,865	22,800	1,865
2019-05-10	1,891	1,927	1,888	1,897	43,700	1,897
2019-05-09	1,931	1,931	1,876	1,888	37,000	1,888
2019-05-08	2,031	2,032	1,939	1,955	52,300	1,955
2019-05-07	2,106	2,106	2,050	2,073	20,100	2,073
2019-04-26	2,115	2,129	2,075	2,106	32,500	2,106
2019-04-25	2,126	2,146	2,091	2,136	22,100	2,136
2019-04-24	2,146	2,169	2,116	2,127	26,300	2,127
2019-04-23	2,133	2,169	2,117	2,141	17,200	2,141
2019-04-22	2,138	2,144	2,106	2,133	11,700	2,133
2019-04-19	2,137	2,154	2,134	2,143	15,400	2,143
2019-04-18	2,198	2,198	2,094	2,119	55,100	2,119
2019-04-17	2,234	2,235	2,192	2,198	12,300	2,198
2019-04-16	2,255	2,264	2,187	2,202	31,000	2,202
2019-04-15	2,172	2,254	2,172	2,252	46,300	2,252
2019-04-12	2,100	2,135	2,089	2,122	18,100	2,122
2019-04-11	2,107	2,120	2,070	2,091	20,000	2,091
2019-04-10	2,083	2,115	2,077	2,107	12,600	2,107
2019-04-09	2,078	2,116	2,047	2,105	27,500	2,105
2019-04-08	2,080	2,083	2,033	2,083	12,800	2,083
2019-04-05	2,079	2,094	2,066	2,079	20,700	2,079
2019-04-04	2,046	2,091	2,046	2,071	21,900	2,071
2019-04-03	2,005	2,078	2,005	2,076	26,800	2,076
2019-04-02	2,038	2,038	1,995	2,020	26,600	2,020
2019-04-01	2,009	2,068	1,999	2,031	48,200	2,031
2019-03-29	1,952	1,979	1,931	1,969	28,300	1,969
2019-03-28	2,000	2,000	1,928	1,934	40,100	1,934
2019-03-27	2,038	2,048	1,981	2,038	37,700	2,038
2019-03-26	1,953	2,078	1,953	2,064	77,700	2,064
2019-03-25	1,974	1,974	1,932	1,950	27,600	1,950
2019-03-22	1,953	2,025	1,947	2,024	39,300	2,024
2019-03-20	1,956	1,975	1,917	1,944	34,700	1,944
2019-03-19	1,972	1,972	1,934	1,953	39,100	1,953
2019-03-18	2,049	2,052	1,942	1,980	100,200	1,980
2019-03-15	2,025	2,077	2,009	2,066	40,000	2,066
2019-03-14	2,050	2,057	2,010	2,016	23,500	2,016
2019-03-13	2,100	2,107	2,033	2,047	22,600	2,047
2019-03-12	2,084	2,128	2,084	2,114	26,100	2,114
2019-03-11	2,118	2,119	2,070	2,083	17,700	2,083
2019-03-08	2,126	2,126	2,085	2,107	49,200	2,107
2019-03-07	2,136	2,179	2,120	2,166	36,300	2,166
2019-03-06	2,168	2,168	2,122	2,149	25,500	2,149
2019-03-05	2,181	2,181	2,102	2,171	28,900	2,171
2019-03-04	2,235	2,236	2,163	2,199	10,600	2,199
2019-03-01	2,131	2,201	2,131	2,195	27,100	2,195
2019-02-28	2,178	2,178	2,113	2,124	49,000	2,124
2019-02-27	2,194	2,194	2,153	2,178	18,000	2,178
2019-02-26	2,192	2,192	2,140	2,189	15,900	2,189
2019-02-25	2,185	2,194	2,150	2,194	11,800	2,194
2019-02-22	2,179	2,183	2,153	2,173	7,500	2,173
2019-02-21	2,177	2,194	2,137	2,185	18,000	2,185
2019-02-20	2,116	2,179	2,116	2,174	31,400	2,174
2019-02-19	2,154	2,180	2,141	2,155	16,400	2,155
2019-02-18	2,184	2,196	2,153	2,196	16,100	2,196
2019-02-15	2,167	2,167	2,122	2,134	7,500	2,134
2019-02-14	2,136	2,199	2,136	2,180	13,300	2,180
2019-02-13	2,189	2,189	2,129	2,159	26,600	2,159
2019-02-12	2,086	2,158	2,086	2,153	18,500	2,153
2019-02-08	2,101	2,101	2,022	2,068	32,900	2,068
2019-02-07	2,160	2,171	2,016	2,077	69,600	2,077
2019-02-06	2,165	2,181	2,134	2,161	18,700	2,161
2019-02-05	2,130	2,183	2,130	2,181	16,900	2,181
2019-02-04	2,074	2,138	2,072	2,128	21,600	2,128
2019-02-01	2,073	2,076	2,049	2,050	18,100	2,050
2019-01-31	2,074	2,106	2,061	2,077	31,300	2,077
2019-01-30	2,103	2,111	2,051	2,057	31,100	2,057
2019-01-29	2,072	2,100	2,055	2,093	19,300	2,093
2019-01-28	2,097	2,104	2,071	2,088	9,700	2,088
2019-01-25	2,078	2,153	2,078	2,105	27,400	2,105
2019-01-24	2,041	2,075	2,005	2,069	13,100	2,069
2019-01-23	2,037	2,076	2,037	2,056	12,800	2,056
2019-01-22	2,100	2,100	2,047	2,077	19,000	2,077
2019-01-21	2,092	2,103	2,070	2,088	22,500	2,088
2019-01-18	2,064	2,090	2,035	2,077	44,600	2,077
2019-01-17	2,089	2,089	2,002	2,061	34,400	2,061
2019-01-16	2,121	2,150	2,055	2,070	36,100	2,070
2019-01-15	2,036	2,117	2,034	2,102	29,300	2,102
2019-01-11	2,094	2,094	2,046	2,060	21,000	2,060
2019-01-10	2,055	2,086	2,029	2,071	29,700	2,071
2019-01-09	2,087	2,087	2,060	2,076	24,600	2,076
2019-01-08	2,079	2,093	2,050	2,073	23,600	2,073
2019-01-07	2,061	2,097	2,013	2,070	32,400	2,070
2019-01-04	2,074	2,078	2,002	2,011	33,100	2,011

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