5192 三ツ星ベルト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,184	2,184	2,156	2,156	22,700	2,156
2021-12-29	2,170	2,194	2,167	2,194	38,100	2,194
2021-12-28	2,130	2,179	2,117	2,179	38,100	2,179
2021-12-27	2,123	2,125	2,095	2,124	39,400	2,124
2021-12-24	2,104	2,128	2,103	2,110	30,000	2,110
2021-12-23	2,126	2,131	2,104	2,104	39,600	2,104
2021-12-22	2,100	2,127	2,089	2,126	48,300	2,126
2021-12-21	2,115	2,115	2,064	2,087	119,500	2,087
2021-12-20	2,084	2,100	2,064	2,079	107,300	2,079
2021-12-17	2,091	2,113	2,082	2,099	89,900	2,099
2021-12-16	2,101	2,105	2,065	2,093	91,400	2,093
2021-12-15	2,033	2,062	2,024	2,051	45,800	2,051
2021-12-14	2,033	2,044	2,023	2,034	29,300	2,034
2021-12-13	2,069	2,069	2,030	2,041	24,700	2,041
2021-12-10	2,039	2,055	2,027	2,040	38,700	2,040
2021-12-09	2,064	2,067	2,038	2,043	21,300	2,043
2021-12-08	2,059	2,076	2,033	2,057	41,500	2,057
2021-12-07	2,036	2,063	2,011	2,059	45,700	2,059
2021-12-06	2,036	2,038	1,999	2,010	54,600	2,010
2021-12-03	2,000	2,023	1,991	2,019	55,500	2,019
2021-12-02	1,957	1,990	1,952	1,978	75,200	1,978
2021-12-01	1,926	1,990	1,926	1,955	68,100	1,955
2021-11-30	1,911	1,963	1,911	1,932	133,200	1,932
2021-11-29	1,941	1,952	1,901	1,918	69,500	1,918
2021-11-26	2,013	2,013	1,966	1,981	39,200	1,981
2021-11-25	1,985	2,020	1,974	1,994	22,600	1,994
2021-11-24	1,994	2,005	1,984	1,987	47,700	1,987
2021-11-22	2,002	2,004	1,977	1,993	22,600	1,993
2021-11-19	1,985	2,006	1,982	2,003	41,800	2,003
2021-11-18	1,970	1,994	1,970	1,985	43,400	1,985
2021-11-17	1,992	2,003	1,975	1,986	35,200	1,986
2021-11-16	2,009	2,011	1,987	2,000	44,900	2,000
2021-11-15	2,011	2,011	1,994	2,004	39,000	2,004
2021-11-12	1,960	2,005	1,951	1,999	60,500	1,999
2021-11-11	1,942	1,957	1,920	1,940	52,000	1,940
2021-11-10	1,964	1,976	1,926	1,934	58,700	1,934
2021-11-09	1,957	2,016	1,957	1,964	67,300	1,964
2021-11-08	1,985	2,046	1,953	2,006	65,200	2,006
2021-11-05	2,028	2,030	2,000	2,019	37,300	2,019
2021-11-04	2,038	2,055	2,019	2,055	40,900	2,055
2021-11-02	2,029	2,051	2,019	2,023	48,300	2,023
2021-11-01	2,044	2,052	2,010	2,049	33,600	2,049
2021-10-29	1,988	2,018	1,983	2,018	48,400	2,018
2021-10-28	1,984	2,006	1,952	2,000	65,500	2,000
2021-10-27	1,998	2,009	1,984	1,994	37,700	1,994
2021-10-26	2,049	2,049	1,993	1,998	28,800	1,998
2021-10-25	1,959	2,011	1,955	1,992	71,900	1,992
2021-10-22	1,908	1,994	1,908	1,969	95,200	1,969
2021-10-21	1,913	1,946	1,901	1,930	51,900	1,930
2021-10-20	1,979	1,996	1,924	1,934	40,600	1,934
2021-10-19	1,979	1,990	1,951	1,990	46,200	1,990
2021-10-18	1,966	1,980	1,938	1,980	50,500	1,980
2021-10-15	1,919	1,964	1,916	1,964	56,100	1,964
2021-10-14	1,954	1,956	1,913	1,929	43,300	1,929
2021-10-13	1,967	1,967	1,931	1,951	48,600	1,951
2021-10-12	2,017	2,017	1,978	1,989	58,300	1,989
2021-10-11	2,001	2,023	1,981	2,023	54,500	2,023
2021-10-08	2,000	2,012	1,990	1,993	69,800	1,993
2021-10-07	2,000	2,025	1,978	1,983	95,400	1,983
2021-10-06	2,012	2,045	1,985	1,996	67,700	1,996
2021-10-05	2,000	2,033	1,974	2,001	73,400	2,001
2021-10-04	2,028	2,042	2,001	2,013	75,700	2,013
2021-10-01	2,075	2,075	2,000	2,008	61,900	2,008
2021-09-30	2,040	2,111	2,037	2,089	121,900	2,089
2021-09-29	2,052	2,053	2,008	2,034	99,200	2,034
2021-09-28	2,110	2,128	2,064	2,117	93,100	2,117
2021-09-27	2,131	2,143	2,092	2,114	72,500	2,114
2021-09-24	2,138	2,148	2,107	2,131	90,400	2,131
2021-09-22	2,059	2,087	2,046	2,073	53,700	2,073
2021-09-21	2,078	2,087	2,046	2,081	70,400	2,081
2021-09-17	2,125	2,131	2,093	2,122	51,200	2,122
2021-09-16	2,093	2,109	2,075	2,106	37,300	2,106
2021-09-15	2,121	2,121	2,068	2,100	41,300	2,100
2021-09-14	2,155	2,171	2,107	2,134	100,500	2,134
2021-09-13	2,111	2,150	2,111	2,147	50,400	2,147
2021-09-10	2,100	2,157	2,096	2,157	112,100	2,157
2021-09-09	2,078	2,101	2,067	2,095	110,700	2,095
2021-09-08	2,101	2,106	2,071	2,093	73,700	2,093
2021-09-07	2,086	2,113	2,085	2,105	63,400	2,105
2021-09-06	2,048	2,079	2,048	2,063	40,200	2,063
2021-09-03	2,000	2,052	1,993	2,045	58,400	2,045
2021-09-02	1,991	2,004	1,975	2,000	48,400	2,000
2021-09-01	2,005	2,019	1,995	2,000	30,800	2,000
2021-08-31	2,040	2,051	2,013	2,013	35,400	2,013
2021-08-30	2,000	2,034	1,997	2,034	46,800	2,034
2021-08-27	2,010	2,018	1,982	2,000	50,700	2,000
2021-08-26	1,997	2,062	1,989	2,056	62,300	2,056
2021-08-25	1,974	2,017	1,974	1,997	51,600	1,997
2021-08-24	1,959	1,982	1,946	1,967	28,300	1,967
2021-08-23	1,965	1,987	1,963	1,965	35,200	1,965
2021-08-20	1,923	1,977	1,923	1,950	43,500	1,950
2021-08-19	1,934	1,955	1,931	1,938	38,000	1,938
2021-08-18	1,895	1,966	1,895	1,940	38,900	1,940
2021-08-17	1,890	1,913	1,884	1,895	38,300	1,895
2021-08-16	1,920	1,920	1,884	1,896	30,900	1,896
2021-08-13	1,888	1,923	1,877	1,921	30,700	1,921
2021-08-12	1,888	1,895	1,869	1,883	37,300	1,883
2021-08-11	1,889	1,900	1,872	1,888	40,000	1,888
2021-08-10	1,885	1,890	1,864	1,886	31,100	1,886
2021-08-06	1,881	1,915	1,869	1,885	37,600	1,885
2021-08-05	1,850	1,888	1,850	1,881	37,800	1,881
2021-08-04	1,885	1,885	1,858	1,859	11,300	1,859
2021-08-03	1,883	1,883	1,858	1,868	20,600	1,868
2021-08-02	1,846	1,888	1,840	1,883	30,700	1,883
2021-07-30	1,833	1,837	1,812	1,821	24,000	1,821
2021-07-29	1,858	1,858	1,831	1,838	9,300	1,838
2021-07-28	1,842	1,866	1,842	1,851	9,000	1,851
2021-07-27	1,849	1,862	1,844	1,861	52,600	1,861
2021-07-26	1,847	1,848	1,824	1,844	37,600	1,844
2021-07-21	1,818	1,821	1,805	1,807	37,000	1,807
2021-07-20	1,779	1,802	1,777	1,784	55,600	1,784
2021-07-19	1,783	1,793	1,763	1,792	33,200	1,792
2021-07-16	1,769	1,803	1,769	1,792	24,900	1,792
2021-07-15	1,823	1,823	1,777	1,783	26,900	1,783
2021-07-14	1,816	1,847	1,816	1,828	28,600	1,828
2021-07-13	1,838	1,855	1,818	1,844	45,600	1,844
2021-07-12	1,768	1,827	1,768	1,827	53,200	1,827
2021-07-09	1,722	1,746	1,708	1,733	47,500	1,733
2021-07-08	1,755	1,780	1,738	1,738	33,800	1,738
2021-07-07	1,765	1,781	1,755	1,755	22,800	1,755
2021-07-06	1,787	1,791	1,770	1,782	13,400	1,782
2021-07-05	1,780	1,799	1,770	1,785	20,800	1,785
2021-07-02	1,765	1,792	1,765	1,781	27,900	1,781
2021-07-01	1,751	1,773	1,751	1,763	22,300	1,763
2021-06-30	1,795	1,801	1,750	1,750	56,700	1,750
2021-06-29	1,804	1,804	1,769	1,790	32,800	1,790
2021-06-28	1,797	1,823	1,797	1,818	21,500	1,818
2021-06-25	1,784	1,810	1,784	1,797	15,200	1,797
2021-06-24	1,792	1,796	1,779	1,796	20,500	1,796
2021-06-23	1,834	1,843	1,800	1,810	24,100	1,810
2021-06-22	1,784	1,839	1,784	1,834	43,400	1,834
2021-06-21	1,770	1,770	1,736	1,736	33,700	1,736
2021-06-18	1,798	1,798	1,779	1,788	40,600	1,788
2021-06-17	1,774	1,796	1,774	1,787	17,900	1,787
2021-06-16	1,774	1,791	1,768	1,784	33,700	1,784
2021-06-15	1,766	1,782	1,734	1,774	44,700	1,774
2021-06-14	1,779	1,783	1,757	1,773	24,500	1,773
2021-06-11	1,790	1,790	1,764	1,779	57,100	1,779
2021-06-10	1,772	1,783	1,752	1,776	33,900	1,776
2021-06-09	1,781	1,797	1,760	1,760	17,900	1,760
2021-06-08	1,782	1,793	1,775	1,785	19,400	1,785
2021-06-07	1,776	1,795	1,763	1,785	34,400	1,785
2021-06-04	1,774	1,791	1,769	1,775	27,800	1,775
2021-06-03	1,757	1,785	1,757	1,784	26,300	1,784
2021-06-02	1,742	1,763	1,736	1,756	30,600	1,756
2021-06-01	1,754	1,768	1,733	1,758	31,300	1,758
2021-05-31	1,778	1,788	1,754	1,754	42,300	1,754
2021-05-28	1,764	1,775	1,747	1,771	43,500	1,771
2021-05-27	1,767	1,774	1,729	1,730	46,800	1,730
2021-05-26	1,751	1,783	1,737	1,767	42,200	1,767
2021-05-25	1,784	1,784	1,746	1,754	33,400	1,754
2021-05-24	1,780	1,787	1,750	1,777	36,200	1,777
2021-05-21	1,763	1,791	1,747	1,780	49,200	1,780
2021-05-20	1,739	1,796	1,739	1,779	36,700	1,779
2021-05-19	1,780	1,784	1,735	1,743	44,600	1,743
2021-05-18	1,727	1,795	1,727	1,785	67,500	1,785
2021-05-17	1,715	1,752	1,715	1,742	45,500	1,742
2021-05-14	1,650	1,735	1,630	1,705	104,000	1,705
2021-05-13	1,644	1,660	1,616	1,618	63,300	1,618
2021-05-12	1,677	1,689	1,655	1,660	44,800	1,660
2021-05-11	1,710	1,724	1,667	1,674	41,200	1,674
2021-05-10	1,718	1,738	1,718	1,728	23,400	1,728
2021-05-07	1,712	1,728	1,695	1,710	28,300	1,710
2021-05-06	1,674	1,719	1,655	1,690	54,300	1,690
2021-04-30	1,681	1,696	1,668	1,671	38,400	1,671
2021-04-28	1,706	1,706	1,681	1,681	40,300	1,681
2021-04-27	1,711	1,723	1,694	1,697	31,600	1,697
2021-04-26	1,715	1,730	1,703	1,714	29,900	1,714
2021-04-23	1,732	1,746	1,728	1,728	24,700	1,728
2021-04-22	1,742	1,769	1,729	1,745	26,000	1,745
2021-04-21	1,750	1,759	1,708	1,725	49,800	1,725
2021-04-20	1,788	1,812	1,771	1,775	37,100	1,775
2021-04-19	1,816	1,843	1,814	1,818	25,000	1,818
2021-04-16	1,818	1,840	1,805	1,812	26,800	1,812
2021-04-15	1,799	1,817	1,789	1,805	21,100	1,805
2021-04-14	1,819	1,819	1,775	1,802	42,800	1,802
2021-04-13	1,830	1,868	1,822	1,825	72,900	1,825
2021-04-12	1,838	1,855	1,816	1,848	38,000	1,848
2021-04-09	1,817	1,827	1,795	1,816	34,600	1,816
2021-04-08	1,823	1,823	1,797	1,811	34,300	1,811
2021-04-07	1,790	1,832	1,790	1,828	35,600	1,828
2021-04-06	1,780	1,807	1,775	1,790	52,900	1,790
2021-04-05	1,791	1,796	1,766	1,783	19,100	1,783
2021-04-02	1,778	1,785	1,751	1,771	37,800	1,771
2021-04-01	1,795	1,823	1,753	1,757	66,800	1,757
2021-03-31	1,755	1,793	1,746	1,781	58,300	1,781
2021-03-30	1,848	1,848	1,771	1,783	65,100	1,783
2021-03-29	1,878	1,878	1,829	1,862	66,800	1,862
2021-03-26	1,866	1,866	1,829	1,840	58,100	1,840
2021-03-25	1,818	1,857	1,818	1,850	57,200	1,850
2021-03-24	1,837	1,843	1,803	1,812	63,300	1,812
2021-03-23	1,838	1,893	1,835	1,837	54,300	1,837
2021-03-22	1,810	1,823	1,784	1,816	51,800	1,816
2021-03-19	1,793	1,824	1,781	1,815	73,400	1,815
2021-03-18	1,823	1,823	1,788	1,793	62,000	1,793
2021-03-17	1,788	1,821	1,780	1,808	77,300	1,808
2021-03-16	1,770	1,790	1,770	1,788	47,200	1,788
2021-03-15	1,748	1,776	1,746	1,769	51,100	1,769
2021-03-12	1,713	1,749	1,706	1,748	56,800	1,748
2021-03-11	1,715	1,732	1,701	1,728	49,100	1,728
2021-03-10	1,757	1,757	1,705	1,718	35,900	1,718
2021-03-09	1,735	1,751	1,713	1,743	52,400	1,743
2021-03-08	1,732	1,738	1,701	1,717	41,600	1,717
2021-03-05	1,710	1,710	1,674	1,707	69,600	1,707
2021-03-04	1,701	1,715	1,678	1,710	40,200	1,710
2021-03-03	1,697	1,722	1,683	1,717	70,300	1,717
2021-03-02	1,704	1,707	1,655	1,676	53,800	1,676
2021-03-01	1,660	1,698	1,655	1,691	45,300	1,691
2021-02-26	1,700	1,700	1,643	1,643	71,000	1,643
2021-02-25	1,707	1,712	1,691	1,693	30,000	1,693
2021-02-24	1,722	1,741	1,690	1,692	44,500	1,692
2021-02-22	1,718	1,738	1,718	1,726	27,200	1,726
2021-02-19	1,732	1,732	1,709	1,715	30,600	1,715
2021-02-18	1,775	1,785	1,719	1,725	51,100	1,725
2021-02-17	1,754	1,815	1,745	1,808	61,900	1,808
2021-02-16	1,770	1,770	1,737	1,749	43,900	1,749
2021-02-15	1,776	1,780	1,747	1,770	24,000	1,770
2021-02-12	1,757	1,775	1,747	1,762	34,900	1,762
2021-02-10	1,755	1,766	1,752	1,757	35,300	1,757
2021-02-09	1,754	1,770	1,738	1,755	44,200	1,755
2021-02-08	1,724	1,784	1,721	1,773	87,400	1,773
2021-02-05	1,720	1,733	1,693	1,724	95,700	1,724
2021-02-04	1,702	1,710	1,693	1,709	31,900	1,709
2021-02-03	1,702	1,716	1,696	1,707	41,400	1,707
2021-02-02	1,704	1,705	1,680	1,692	28,800	1,692
2021-02-01	1,649	1,701	1,649	1,697	56,900	1,697
2021-01-29	1,729	1,729	1,646	1,646	84,900	1,646
2021-01-28	1,734	1,760	1,701	1,727	158,500	1,727
2021-01-27	1,720	1,759	1,706	1,735	116,600	1,735
2021-01-26	1,680	1,717	1,660	1,701	88,400	1,701
2021-01-25	1,670	1,685	1,628	1,680	92,100	1,680
2021-01-22	1,705	1,717	1,670	1,670	111,200	1,670
2021-01-21	1,706	1,732	1,699	1,729	97,200	1,729
2021-01-20	1,680	1,708	1,673	1,698	61,700	1,698
2021-01-19	1,729	1,729	1,686	1,695	54,500	1,695
2021-01-18	1,701	1,729	1,699	1,722	28,400	1,722
2021-01-15	1,753	1,753	1,699	1,706	48,900	1,706
2021-01-14	1,747	1,759	1,730	1,749	70,200	1,749
2021-01-13	1,762	1,781	1,741	1,745	52,000	1,745
2021-01-12	1,738	1,791	1,732	1,782	70,000	1,782
2021-01-08	1,735	1,751	1,712	1,738	58,700	1,738
2021-01-07	1,717	1,746	1,713	1,732	65,600	1,732
2021-01-06	1,690	1,711	1,678	1,688	37,100	1,688
2021-01-05	1,684	1,710	1,671	1,698	33,000	1,698
2021-01-04	1,713	1,713	1,661	1,686	25,200	1,686

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