1. HOME >
  2. 株価時系列 >
  3. 5192 >
  4. 2020年

5192 三ツ星ベルト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7401,7401,6991,69935,6001,699
2020-12-291,7021,7441,6951,74347,3001,743
2020-12-281,7061,7201,6701,69850,6001,698
2020-12-251,6801,7101,6801,71016,9001,710
2020-12-241,6931,7041,6621,67737,0001,677
2020-12-231,7091,7091,6581,68948,1001,689
2020-12-221,7001,7001,6501,66962,9001,669
2020-12-211,7211,7301,6811,70045,2001,700
2020-12-181,7291,7341,6941,71950,9001,719
2020-12-171,7381,7651,7251,73664,9001,736
2020-12-161,7291,7331,6901,70336,2001,703
2020-12-151,7171,7511,7051,71253,1001,712
2020-12-141,7281,7381,7041,71752,4001,717
2020-12-111,7031,7151,6801,71340,8001,713
2020-12-101,7101,7461,6971,70662,4001,706
2020-12-091,7061,7211,6991,71522,5001,715
2020-12-081,6801,7361,6751,70284,2001,702
2020-12-071,7291,7291,6871,69230,9001,692
2020-12-041,7061,7271,6941,70661,5001,706
2020-12-031,6411,6931,6281,69345,2001,693
2020-12-021,6781,6781,6211,63674,6001,636
2020-12-011,6331,6691,6231,66150,9001,661
2020-11-301,6801,6801,6311,63138,4001,631
2020-11-271,7141,7201,6421,68564,0001,685
2020-11-261,6591,7121,6471,70340,9001,703
2020-11-251,7161,7291,6581,65954,8001,659
2020-11-241,7391,7671,7151,71643,9001,716
2020-11-201,6601,6981,6511,68821,2001,688
2020-11-191,6711,6821,6501,66237,1001,662
2020-11-181,7021,7021,6711,67231,3001,672
2020-11-171,7291,7371,7001,70742,4001,707
2020-11-161,7051,7541,7051,72943,2001,729
2020-11-131,7721,7721,6731,68651,5001,686
2020-11-121,7771,7901,7621,79021,5001,790
2020-11-111,8131,8131,7621,78047,3001,780
2020-11-101,7891,7921,7371,77354,1001,773
2020-11-091,7651,8041,7091,73749,0001,737
2020-11-061,7351,7481,7121,74538,2001,745
2020-11-051,7011,7321,6681,73243,4001,732
2020-11-041,7471,7471,6921,69635,0001,696
2020-11-021,6541,7361,6541,70746,8001,707
2020-10-301,6481,6641,6181,62920,6001,629
2020-10-291,6851,6891,6211,63630,0001,636
2020-10-281,6561,7121,6531,71031,1001,710
2020-10-271,6811,6991,6601,68818,7001,688
2020-10-261,6581,7351,6581,69724,7001,697
2020-10-231,6621,7241,6481,66529,6001,665
2020-10-221,6761,6761,6381,66217,6001,662
2020-10-211,6351,6901,6351,68218,3001,682
2020-10-201,6691,6721,6261,63014,8001,630
2020-10-191,6471,6931,6451,68119,1001,681
2020-10-161,6511,6561,6291,64126,3001,641
2020-10-151,6701,6841,6401,65019,2001,650
2020-10-141,7021,7031,6711,67219,9001,672
2020-10-131,7101,7161,6821,71519,3001,715
2020-10-121,7051,7051,6731,69711,5001,697
2020-10-091,7261,7261,6901,70626,1001,706
2020-10-081,7041,7391,6821,71936,3001,719
2020-10-071,6981,7161,6901,69820,1001,698
2020-10-061,7431,7451,7081,71919,8001,719
2020-10-051,7071,7391,6901,71753,4001,717
2020-10-021,7421,7661,6701,67542,9001,675
2020-09-301,7701,7701,7071,70733,7001,707
2020-09-291,7771,8101,7591,78151,7001,781
2020-09-281,7711,8191,7431,79584,9001,795
2020-09-251,6621,7471,6621,73149,0001,731
2020-09-241,6901,6931,6331,64635,9001,646
2020-09-231,6781,7051,6651,69139,7001,691
2020-09-181,7561,7771,6791,72760,8001,727
2020-09-171,6901,7331,6901,73122,7001,731
2020-09-161,7371,7501,6901,69638,3001,696
2020-09-151,7701,7701,7341,74123,8001,741
2020-09-141,7211,7861,6991,77047,4001,770
2020-09-111,6881,7331,6781,71648,1001,716
2020-09-101,6701,6891,6471,68337,7001,683
2020-09-091,6981,7061,6461,67068,5001,670
2020-09-081,6531,7481,6531,74839,3001,748
2020-09-071,6451,6851,6341,64818,0001,648
2020-09-041,6491,7061,6351,65031,4001,650
2020-09-031,7281,7331,6691,67521,0001,675
2020-09-021,7111,7261,6911,69828,1001,698
2020-09-011,6241,6961,6241,68727,3001,687
2020-08-311,6771,6911,6091,64036,2001,640
2020-08-281,6691,7131,6411,66029,3001,660
2020-08-271,7071,7071,6591,67622,6001,676
2020-08-261,6701,6921,6551,68624,0001,686
2020-08-251,6711,6951,6591,66924,5001,669
2020-08-241,6641,6691,6301,64112,2001,641
2020-08-211,6621,6921,6391,66719,5001,667
2020-08-201,6651,7051,6451,66229,2001,662
2020-08-191,7251,7251,6791,68514,9001,685
2020-08-181,7021,7331,6611,73029,9001,730
2020-08-171,7571,7611,7051,70910,4001,709
2020-08-141,8051,8051,7601,76719,1001,767
2020-08-131,7911,8001,7671,79629,2001,796
2020-08-121,7251,7951,6941,76054,5001,760
2020-08-111,7001,7271,6851,72562,1001,725
2020-08-071,7791,7791,6371,71077,8001,710
2020-08-061,7801,7811,7511,76626,5001,766
2020-08-051,8361,8361,7761,79131,5001,791
2020-08-041,8391,8541,8131,84533,8001,845
2020-08-031,7641,8121,7631,79919,3001,799
2020-07-311,7961,7981,7311,74531,7001,745
2020-07-301,8381,8381,7911,80822,1001,808
2020-07-291,8501,8501,8251,83322,1001,833
2020-07-281,8671,8701,8241,85233,3001,852
2020-07-271,8481,8671,7911,86738,3001,867
2020-07-221,8931,8931,8221,83547,0001,835
2020-07-211,8531,8961,8501,893102,3001,893
2020-07-201,8291,8471,8051,84427,4001,844
2020-07-171,8401,8401,7901,81721,1001,817
2020-07-161,8501,8501,7981,82439,9001,824
2020-07-151,7991,8191,7801,81151,6001,811
2020-07-141,7551,7911,7551,77444,4001,774
2020-07-131,6571,7551,6571,75147,2001,751
2020-07-101,6611,6721,6071,61750,1001,617
2020-07-091,6801,6971,6601,67027,7001,670
2020-07-081,6951,7301,6821,68218,8001,682
2020-07-071,7311,7311,6911,70726,8001,707
2020-07-061,6581,7221,6571,71337,7001,713
2020-07-031,6541,6621,6071,64930,8001,649
2020-07-021,6481,6551,6261,64945,1001,649
2020-07-011,7281,7281,6631,67137,7001,671
2020-06-301,7601,7671,6781,69061,3001,690
2020-06-291,7061,7421,6791,72848,1001,728
2020-06-261,6781,7151,6641,70537,3001,705
2020-06-251,6941,6941,6291,64830,1001,648
2020-06-241,7331,7331,6921,70933,3001,709
2020-06-231,6601,7661,6591,74194,0001,741
2020-06-221,6731,6731,6221,64167,5001,641
2020-06-191,7311,7351,6761,68637,0001,686
2020-06-181,7571,7641,7031,71850,9001,718
2020-06-171,7891,8061,7471,75247,8001,752
2020-06-161,7401,8071,7261,79285,0001,792
2020-06-151,7471,7471,6951,69538,2001,695
2020-06-121,7171,7501,6951,72668,5001,726
2020-06-111,7621,7621,6951,71763,4001,717
2020-06-101,7671,7861,7491,76942,4001,769
2020-06-091,7711,7911,7201,77345,3001,773
2020-06-081,7801,7851,7451,76640,3001,766
2020-06-051,7031,7701,6901,76946,9001,769
2020-06-041,7251,7251,6671,70332,5001,703
2020-06-031,7411,7411,6631,69948,2001,699
2020-06-021,6841,7351,6521,70843,3001,708
2020-06-011,6371,6861,6351,67144,1001,671
2020-05-291,7091,7091,6251,63753,6001,637
2020-05-281,6371,7241,6161,71681,5001,716
2020-05-271,6071,6171,5581,61646,6001,616
2020-05-261,5881,6221,5361,61533,4001,615
2020-05-251,5271,5831,4921,54849,4001,548
2020-05-221,5241,5271,4691,52519,2001,525
2020-05-211,5461,5461,5031,52818,7001,528
2020-05-201,5301,5441,5071,53930,9001,539
2020-05-191,5391,5501,5031,53022,6001,530
2020-05-181,5041,5041,4571,49024,4001,490
2020-05-151,4761,4971,4441,49232,4001,492
2020-05-141,4701,4791,4421,45931,4001,459
2020-05-131,4641,4831,4531,47926,0001,479
2020-05-121,5071,5071,4501,48529,5001,485
2020-05-111,5011,5201,4881,50235,5001,502
2020-05-081,4671,5101,4601,47454,0001,474
2020-05-071,4501,4751,4401,45169,6001,451
2020-05-011,4701,4701,4231,43730,2001,437
2020-04-301,5051,5181,4751,48035,8001,480
2020-04-281,4501,4651,4351,45235,2001,452
2020-04-271,4321,4551,4161,45032,4001,450
2020-04-241,4451,4841,3761,42751,4001,427
2020-04-231,4281,4541,4061,44471,8001,444
2020-04-221,3801,4221,3741,40676,6001,406
2020-04-211,3451,3981,3371,37168,9001,371
2020-04-201,3011,3571,3011,34534,8001,345
2020-04-171,3381,3861,3131,32139,8001,321
2020-04-161,2931,3411,2671,33764,4001,337
2020-04-151,3101,3361,2661,29373,2001,293
2020-04-141,3161,3321,2821,32037,6001,320
2020-04-131,3411,3411,2801,30236,0001,302
2020-04-101,2851,3391,2651,33533,9001,335
2020-04-091,2971,2971,2451,27441,3001,274
2020-04-081,2991,3231,2761,30170,4001,301
2020-04-071,2591,3201,2331,29863,0001,298
2020-04-061,1291,2271,1201,21752,1001,217
2020-04-031,1071,1771,1071,15564,7001,155
2020-04-021,2311,2381,1321,13764,9001,137
2020-04-011,2211,3541,2211,25090,9001,250
2020-03-311,2981,3041,2121,22194,3001,221
2020-03-301,4081,4081,2801,30290,0001,302
2020-03-271,4311,4371,3441,419117,1001,419
2020-03-261,2881,3721,2281,37158,9001,371
2020-03-251,2671,3141,2151,28981,9001,289
2020-03-241,2381,3521,1821,23750,1001,237
2020-03-231,1751,2521,1451,208106,5001,208
2020-03-191,2001,2341,1221,145113,4001,145
2020-03-181,2581,2581,1441,14459,5001,144
2020-03-171,1421,2651,1041,24190,1001,241
2020-03-161,1761,2131,1461,15895,9001,158
2020-03-131,1811,2331,1431,20663,7001,206
2020-03-121,3301,3301,2531,27166,5001,271
2020-03-111,3711,4131,3411,34343,9001,343
2020-03-101,3681,4041,3041,39670,3001,396
2020-03-091,4491,4561,3711,38534,2001,385
2020-03-061,5051,5181,4751,47853,9001,478
2020-03-051,5331,5901,5311,54743,0001,547
2020-03-041,4981,5751,4981,52549,8001,525
2020-03-031,5631,5841,5331,53871,3001,538
2020-03-021,4811,5961,4791,57486,2001,574
2020-02-281,5111,5281,4691,47857,5001,478
2020-02-271,6031,6141,5711,57651,3001,576
2020-02-261,6001,6421,5901,64148,3001,641
2020-02-251,6401,6821,6311,64576,6001,645
2020-02-211,7211,7771,7211,75443,0001,754
2020-02-201,7321,7551,7231,72728,8001,727
2020-02-191,7341,7491,7211,72332,9001,723
2020-02-181,7811,7811,7171,72436,8001,724
2020-02-171,8011,8061,7741,79624,6001,796
2020-02-141,8111,8381,7921,82547,2001,825
2020-02-131,8431,8481,8161,84035,4001,840
2020-02-121,8411,8511,8201,84136,4001,841
2020-02-101,8441,8801,8441,84644,8001,846
2020-02-071,9631,9861,9171,96432,5001,964
2020-02-061,9842,0161,9711,98245,3001,982
2020-02-051,8901,9841,8721,97557,7001,975
2020-02-041,8501,8781,8401,87329,9001,873
2020-02-031,8461,8771,8461,85517,7001,855
2020-01-311,8991,9221,8891,90027,8001,900
2020-01-301,9351,9391,8661,87835,8001,878
2020-01-291,9221,9451,9191,94119,3001,941
2020-01-281,9121,9301,8751,91131,4001,911
2020-01-271,9501,9551,9031,92138,5001,921
2020-01-242,0212,0211,9861,98822,3001,988
2020-01-232,0532,0782,0222,02714,1002,027
2020-01-222,0452,0842,0422,05925,0002,059
2020-01-212,0282,0732,0112,05018,0002,050
2020-01-202,0322,0742,0322,04729,6002,047
2020-01-171,9892,0101,9892,00517,9002,005
2020-01-161,9922,0001,9711,97315,4001,973
2020-01-152,0062,0231,9762,00520,2002,005
2020-01-142,0612,0611,9952,01033,2002,010
2020-01-102,0592,0652,0382,05318,0002,053
2020-01-092,0422,0592,0172,05113,2002,051
2020-01-082,0462,0462,0052,01139,5002,011
2020-01-072,0432,0972,0422,09029,6002,090
2020-01-062,0402,0492,0092,02035,9002,020

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