三ツ星ベルト(5192)の株価時系列情報
三ツ星ベルト(5192)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 425 | 430 | 425 | 426 | 281,000 |
1984/12/27 | 434 | 434 | 425 | 426 | 302,000 |
1984/12/26 | 429 | 429 | 429 | 429 | 28,000 |
1984/12/25 | 430 | 449 | 430 | 449 | 75,000 |
1984/12/24 | 425 | 435 | 425 | 435 | 88,000 |
1984/12/22 | 435 | 435 | 425 | 435 | 160,000 |
1984/12/21 | 443 | 444 | 435 | 435 | 294,000 |
1984/12/20 | 455 | 455 | 440 | 441 | 274,000 |
1984/12/19 | 450 | 455 | 450 | 450 | 53,000 |
1984/12/18 | 450 | 452 | 450 | 450 | 29,000 |
1984/12/17 | 453 | 455 | 446 | 455 | 75,000 |
1984/12/15 | 460 | 465 | 453 | 453 | 133,000 |
1984/12/14 | 459 | 475 | 459 | 460 | 255,000 |
1984/12/13 | 460 | 465 | 440 | 443 | 217,000 |
1984/12/12 | 450 | 460 | 446 | 460 | 78,000 |
1984/12/11 | 462 | 462 | 440 | 450 | 190,000 |
1984/12/10 | 475 | 478 | 460 | 467 | 190,000 |
1984/12/07 | 490 | 493 | 467 | 474 | 667,000 |
1984/12/06 | 480 | 500 | 471 | 472 | 2,226,000 |
1984/12/05 | 459 | 477 | 458 | 470 | 804,000 |
1984/12/04 | 443 | 455 | 438 | 455 | 226,000 |
1984/12/03 | 443 | 443 | 428 | 428 | 282,000 |
1984/12/01 | 445 | 450 | 442 | 442 | 90,000 |
1984/11/30 | 449 | 465 | 445 | 450 | 277,000 |
1984/11/29 | 445 | 448 | 445 | 446 | 207,000 |
1984/11/28 | 445 | 450 | 439 | 440 | 629,000 |
1984/11/27 | 449 | 455 | 448 | 448 | 132,000 |
1984/11/26 | 456 | 460 | 446 | 446 | 230,000 |
1984/11/24 | 470 | 470 | 451 | 451 | 125,000 |
1984/11/22 | 480 | 482 | 470 | 470 | 312,000 |
1984/11/21 | 485 | 493 | 470 | 480 | 1,703,000 |
1984/11/20 | 446 | 484 | 446 | 480 | 572,000 |
1984/11/19 | 464 | 469 | 445 | 448 | 363,000 |
1984/11/17 | 472 | 478 | 463 | 470 | 562,000 |
1984/11/16 | 464 | 493 | 459 | 472 | 2,891,000 |
1984/11/15 | 465 | 465 | 445 | 464 | 445,000 |
1984/11/14 | 457 | 473 | 444 | 470 | 1,021,000 |
1984/11/13 | 470 | 478 | 445 | 462 | 1,582,000 |
1984/11/12 | 493 | 503 | 485 | 485 | 4,736,000 |
1984/11/09 | 478 | 478 | 478 | 478 | 4,153,000 |
1984/11/08 | 395 | 398 | 393 | 398 | 106,000 |
1984/11/07 | 400 | 400 | 393 | 398 | 109,000 |
1984/11/06 | 400 | 406 | 393 | 396 | 501,000 |
1984/11/05 | 396 | 399 | 395 | 399 | 86,000 |
1984/11/02 | 393 | 395 | 388 | 393 | 140,000 |
1984/11/01 | 392 | 393 | 389 | 392 | 200,000 |
1984/10/31 | 390 | 390 | 388 | 389 | 129,000 |
1984/10/30 | 386 | 395 | 385 | 392 | 79,000 |
1984/10/29 | 385 | 385 | 380 | 383 | 336,000 |
1984/10/27 | 390 | 395 | 388 | 390 | 145,000 |
1984/10/26 | 386 | 392 | 386 | 390 | 161,000 |
1984/10/25 | 390 | 390 | 383 | 384 | 125,000 |
1984/10/24 | 399 | 399 | 393 | 393 | 217,000 |
1984/10/23 | 389 | 399 | 388 | 399 | 158,000 |
1984/10/22 | 390 | 390 | 385 | 385 | 48,000 |
1984/10/20 | 385 | 391 | 385 | 391 | 34,000 |
1984/10/19 | 381 | 394 | 381 | 394 | 41,000 |
1984/10/18 | 383 | 383 | 380 | 381 | 81,000 |
1984/10/17 | 386 | 389 | 384 | 384 | 128,000 |
1984/10/16 | 389 | 389 | 385 | 386 | 106,000 |
1984/10/15 | 392 | 392 | 386 | 388 | 95,000 |
1984/10/12 | 399 | 399 | 395 | 396 | 62,000 |
1984/10/11 | 395 | 400 | 391 | 391 | 98,000 |
1984/10/09 | 399 | 403 | 391 | 400 | 296,000 |
1984/10/08 | 406 | 406 | 395 | 396 | 136,000 |
1984/10/06 | 410 | 414 | 404 | 406 | 342,000 |
1984/10/05 | 401 | 417 | 401 | 405 | 2,333,000 |
1984/10/04 | 407 | 407 | 393 | 395 | 783,000 |
1984/10/03 | 392 | 409 | 390 | 405 | 1,694,000 |
1984/10/02 | 391 | 395 | 386 | 389 | 250,000 |
1984/10/01 | 396 | 398 | 385 | 386 | 255,000 |
1984/09/29 | 397 | 400 | 390 | 395 | 730,000 |
1984/09/28 | 391 | 395 | 387 | 394 | 630,000 |
1984/09/27 | 376 | 387 | 376 | 385 | 341,000 |
1984/09/26 | 362 | 376 | 357 | 371 | 234,000 |
1984/09/25 | 362 | 370 | 362 | 370 | 128,000 |
1984/09/22 | 355 | 357 | 353 | 357 | 117,000 |
1984/09/21 | 360 | 360 | 355 | 357 | 109,000 |
1984/09/20 | 370 | 370 | 361 | 361 | 136,000 |
1984/09/19 | 378 | 380 | 365 | 368 | 284,000 |
1984/09/18 | 373 | 373 | 362 | 372 | 134,000 |
1984/09/17 | 379 | 380 | 368 | 368 | 61,000 |
1984/09/14 | 376 | 379 | 371 | 377 | 104,000 |
1984/09/13 | 392 | 395 | 375 | 375 | 221,000 |
1984/09/12 | 382 | 394 | 382 | 390 | 267,000 |
1984/09/11 | 388 | 388 | 385 | 385 | 130,000 |
1984/09/10 | 393 | 393 | 382 | 385 | 143,000 |
1984/09/07 | 393 | 398 | 390 | 394 | 837,000 |
1984/09/06 | 388 | 392 | 383 | 383 | 544,000 |
1984/09/05 | 393 | 394 | 385 | 385 | 716,000 |
1984/09/04 | 393 | 407 | 390 | 390 | 2,919,000 |
1984/09/03 | 381 | 401 | 381 | 398 | 2,199,000 |
1984/09/01 | 382 | 390 | 381 | 381 | 1,400,000 |
1984/08/31 | 368 | 377 | 367 | 377 | 720,000 |
1984/08/30 | 368 | 368 | 364 | 368 | 85,000 |
1984/08/29 | 369 | 369 | 365 | 368 | 149,000 |
1984/08/28 | 367 | 368 | 360 | 364 | 201,000 |
1984/08/27 | 366 | 367 | 361 | 367 | 71,000 |
1984/08/25 | 362 | 365 | 360 | 360 | 112,000 |
1984/08/24 | 369 | 370 | 359 | 359 | 207,000 |
1984/08/23 | 355 | 370 | 350 | 369 | 512,000 |
1984/08/22 | 345 | 351 | 345 | 350 | 15,000 |
1984/08/21 | 345 | 346 | 343 | 343 | 20,000 |
1984/08/20 | 345 | 345 | 345 | 345 | 17,000 |
1984/08/18 | 347 | 347 | 343 | 343 | 22,000 |
1984/08/17 | 350 | 350 | 347 | 347 | 13,000 |
1984/08/16 | 345 | 350 | 345 | 347 | 26,000 |
1984/08/15 | 358 | 358 | 355 | 355 | 4,000 |
1984/08/14 | 359 | 359 | 359 | 359 | 11,000 |
1984/08/13 | 360 | 360 | 359 | 360 | 24,000 |
1984/08/10 | 346 | 364 | 346 | 355 | 194,000 |
1984/08/09 | 345 | 349 | 345 | 345 | 34,000 |
1984/08/08 | 345 | 345 | 345 | 345 | 10,000 |
1984/08/07 | 345 | 349 | 345 | 345 | 18,000 |
1984/08/06 | 349 | 349 | 343 | 343 | 13,000 |
1984/08/04 | 350 | 353 | 350 | 350 | 28,000 |
1984/08/03 | 345 | 352 | 345 | 352 | 28,000 |
1984/08/02 | 356 | 360 | 351 | 351 | 126,000 |
1984/08/01 | 365 | 365 | 350 | 351 | 143,000 |
1984/07/31 | 345 | 360 | 342 | 360 | 130,000 |
1984/07/30 | 340 | 342 | 340 | 341 | 25,000 |
1984/07/27 | 345 | 345 | 340 | 342 | 94,000 |
1984/07/26 | 342 | 346 | 340 | 342 | 61,000 |
1984/07/25 | 340 | 342 | 340 | 342 | 73,000 |
1984/07/24 | 339 | 342 | 335 | 340 | 59,000 |
1984/07/23 | 352 | 353 | 346 | 349 | 81,000 |
1984/07/21 | 353 | 356 | 350 | 351 | 170,000 |
1984/07/20 | 350 | 359 | 350 | 353 | 167,000 |
1984/07/19 | 339 | 345 | 338 | 345 | 101,000 |
1984/07/18 | 335 | 340 | 335 | 340 | 82,000 |
1984/07/17 | 335 | 341 | 335 | 340 | 42,000 |
1984/07/16 | 331 | 331 | 330 | 330 | 11,000 |
1984/07/13 | 341 | 341 | 341 | 341 | 11,000 |
1984/07/12 | 330 | 342 | 330 | 341 | 45,000 |
1984/07/11 | 331 | 331 | 331 | 331 | 14,000 |
1984/07/10 | 340 | 340 | 336 | 339 | 35,000 |
1984/07/09 | 342 | 344 | 340 | 340 | 171,000 |
1984/07/07 | 342 | 342 | 340 | 340 | 13,000 |
1984/07/06 | 346 | 346 | 344 | 344 | 21,000 |
1984/07/05 | 345 | 350 | 345 | 346 | 24,000 |
1984/07/04 | 341 | 343 | 341 | 343 | 7,000 |
1984/07/03 | 340 | 341 | 340 | 341 | 21,000 |
1984/07/02 | 346 | 346 | 346 | 346 | 29,000 |
1984/06/30 | 340 | 341 | 340 | 341 | 19,000 |
1984/06/28 | 336 | 355 | 336 | 350 | 269,000 |
1984/06/27 | 336 | 339 | 335 | 336 | 21,000 |
1984/06/26 | 336 | 336 | 336 | 336 | 10,000 |
1984/06/25 | 334 | 335 | 331 | 335 | 18,000 |
1984/06/23 | 335 | 335 | 335 | 335 | 6,000 |
1984/06/22 | 332 | 333 | 331 | 331 | 6,000 |
1984/06/21 | 337 | 337 | 337 | 337 | 8,000 |
1984/06/20 | 332 | 340 | 332 | 337 | 42,000 |
1984/06/19 | 331 | 334 | 331 | 331 | 46,000 |
1984/06/18 | 332 | 335 | 331 | 331 | 20,000 |
1984/06/16 | 329 | 329 | 329 | 329 | 6,000 |
1984/06/15 | 329 | 331 | 329 | 330 | 5,000 |
1984/06/14 | 330 | 330 | 330 | 330 | 39,000 |
1984/06/13 | 335 | 335 | 329 | 329 | 42,000 |
1984/06/12 | 335 | 340 | 335 | 340 | 11,000 |
1984/06/11 | 341 | 341 | 340 | 340 | 13,000 |
1984/06/08 | 336 | 344 | 336 | 343 | 37,000 |
1984/06/07 | 330 | 340 | 330 | 340 | 17,000 |
1984/06/06 | 329 | 329 | 328 | 328 | 18,000 |
1984/06/05 | 328 | 330 | 328 | 329 | 20,000 |
1984/06/04 | 328 | 328 | 328 | 328 | 6,000 |
1984/06/02 | 326 | 326 | 326 | 326 | 11,000 |
1984/06/01 | 328 | 328 | 326 | 326 | 23,000 |
1984/05/31 | 335 | 335 | 328 | 328 | 16,000 |
1984/05/30 | 325 | 340 | 325 | 335 | 27,000 |
1984/05/29 | 330 | 330 | 326 | 330 | 22,000 |
1984/05/28 | 326 | 330 | 326 | 330 | 13,000 |
1984/05/26 | 330 | 330 | 326 | 326 | 5,000 |
1984/05/25 | 333 | 333 | 330 | 330 | 7,000 |
1984/05/24 | 325 | 337 | 325 | 333 | 31,000 |
1984/05/23 | 335 | 335 | 330 | 330 | 17,000 |
1984/05/22 | 335 | 335 | 333 | 333 | 12,000 |
1984/05/21 | 331 | 331 | 331 | 331 | 2,000 |
1984/05/19 | 336 | 336 | 330 | 330 | 30,000 |
1984/05/18 | 340 | 341 | 336 | 336 | 51,000 |
1984/05/17 | 342 | 342 | 341 | 341 | 12,000 |
1984/05/16 | 341 | 341 | 341 | 341 | 10,000 |
1984/05/15 | 345 | 345 | 340 | 340 | 30,000 |
1984/05/14 | 355 | 355 | 345 | 345 | 16,000 |
1984/05/11 | 350 | 351 | 350 | 350 | 23,000 |
1984/05/10 | 354 | 355 | 349 | 350 | 31,000 |
1984/05/09 | 356 | 357 | 355 | 355 | 33,000 |
1984/05/08 | 362 | 365 | 355 | 355 | 41,000 |
1984/05/07 | 365 | 365 | 360 | 360 | 43,000 |
1984/05/04 | 360 | 365 | 360 | 365 | 101,000 |
1984/05/02 | 358 | 359 | 355 | 355 | 28,000 |
1984/05/01 | 359 | 359 | 358 | 359 | 19,000 |
1984/04/28 | 360 | 360 | 360 | 360 | 7,000 |
1984/04/27 | 359 | 360 | 350 | 360 | 76,000 |
1984/04/26 | 360 | 362 | 356 | 360 | 64,000 |
1984/04/25 | 353 | 364 | 353 | 362 | 76,000 |
1984/04/24 | 356 | 356 | 349 | 350 | 63,000 |
1984/04/23 | 353 | 356 | 353 | 355 | 19,000 |
1984/04/21 | 358 | 358 | 353 | 356 | 22,000 |
1984/04/20 | 361 | 365 | 358 | 358 | 43,000 |
1984/04/19 | 367 | 368 | 365 | 365 | 67,000 |
1984/04/18 | 368 | 370 | 368 | 368 | 63,000 |
1984/04/17 | 369 | 370 | 368 | 368 | 118,000 |
1984/04/16 | 365 | 370 | 363 | 367 | 84,000 |
1984/04/13 | 362 | 365 | 360 | 365 | 61,000 |
1984/04/12 | 365 | 366 | 361 | 365 | 61,000 |
1984/04/11 | 362 | 364 | 361 | 363 | 27,000 |
1984/04/10 | 365 | 366 | 362 | 363 | 35,000 |
1984/04/09 | 364 | 369 | 357 | 369 | 94,000 |
1984/04/07 | 361 | 366 | 357 | 362 | 78,000 |
1984/04/06 | 367 | 373 | 366 | 366 | 323,000 |
1984/04/05 | 365 | 370 | 365 | 368 | 213,000 |
1984/04/04 | 351 | 365 | 351 | 363 | 182,000 |
1984/04/03 | 352 | 352 | 351 | 351 | 41,000 |
1984/04/02 | 358 | 360 | 351 | 351 | 104,000 |
1984/03/31 | 355 | 356 | 353 | 356 | 62,000 |
1984/03/30 | 355 | 355 | 350 | 351 | 53,000 |
1984/03/29 | 355 | 355 | 350 | 350 | 38,000 |
1984/03/28 | 350 | 358 | 350 | 358 | 92,000 |
1984/03/27 | 350 | 350 | 350 | 350 | 42,000 |
1984/03/26 | 350 | 355 | 350 | 355 | 40,000 |
1984/03/24 | 352 | 355 | 352 | 355 | 19,000 |
1984/03/23 | 353 | 357 | 351 | 352 | 68,000 |
1984/03/22 | 358 | 359 | 356 | 358 | 77,000 |
1984/03/21 | 360 | 360 | 357 | 359 | 105,000 |
1984/03/19 | 340 | 365 | 340 | 360 | 130,000 |
1984/03/17 | 340 | 340 | 340 | 340 | 23,000 |
1984/03/16 | 342 | 342 | 341 | 341 | 33,000 |
1984/03/15 | 338 | 340 | 338 | 340 | 22,000 |
1984/03/14 | 334 | 338 | 333 | 338 | 66,000 |
1984/03/13 | 331 | 335 | 331 | 333 | 15,000 |
1984/03/12 | 330 | 335 | 326 | 335 | 70,000 |
1984/03/09 | 335 | 335 | 330 | 334 | 36,000 |
1984/03/08 | 334 | 334 | 333 | 333 | 46,000 |
1984/03/07 | 333 | 333 | 333 | 333 | 21,000 |
1984/03/06 | 336 | 336 | 333 | 333 | 39,000 |
1984/03/05 | 336 | 337 | 335 | 336 | 28,000 |
1984/03/03 | 337 | 337 | 335 | 336 | 19,000 |
1984/03/02 | 338 | 340 | 335 | 335 | 67,000 |
1984/03/01 | 341 | 341 | 337 | 339 | 61,000 |
1984/02/29 | 341 | 342 | 341 | 342 | 43,000 |
1984/02/28 | 340 | 342 | 340 | 340 | 23,000 |
1984/02/27 | 342 | 342 | 342 | 342 | 34,000 |
1984/02/25 | 340 | 341 | 340 | 341 | 8,000 |
1984/02/24 | 338 | 338 | 338 | 338 | 20,000 |
1984/02/23 | 338 | 338 | 338 | 338 | 6,000 |
1984/02/22 | 341 | 343 | 338 | 338 | 28,000 |
1984/02/21 | 337 | 344 | 337 | 344 | 18,000 |
1984/02/20 | 345 | 345 | 340 | 342 | 18,000 |
1984/02/18 | 338 | 338 | 336 | 336 | 25,000 |
1984/02/17 | 338 | 338 | 338 | 338 | 11,000 |
1984/02/16 | 339 | 339 | 338 | 338 | 25,000 |
1984/02/15 | 340 | 340 | 338 | 340 | 35,000 |
1984/02/14 | 340 | 341 | 338 | 340 | 52,000 |
1984/02/13 | 341 | 341 | 340 | 340 | 6,000 |
1984/02/10 | 341 | 341 | 340 | 340 | 19,000 |
1984/02/09 | 345 | 345 | 341 | 341 | 18,000 |
1984/02/08 | 342 | 343 | 342 | 342 | 14,000 |
1984/02/07 | 345 | 345 | 341 | 341 | 49,000 |
1984/02/06 | 345 | 346 | 345 | 345 | 32,000 |
1984/02/04 | 345 | 355 | 345 | 355 | 40,000 |
1984/02/03 | 352 | 352 | 347 | 347 | 52,000 |
1984/02/02 | 345 | 355 | 345 | 351 | 77,000 |
1984/02/01 | 352 | 355 | 343 | 345 | 80,000 |
1984/01/31 | 353 | 356 | 352 | 355 | 58,000 |
1984/01/30 | 362 | 364 | 353 | 353 | 97,000 |
1984/01/28 | 361 | 362 | 361 | 361 | 26,000 |
1984/01/27 | 367 | 367 | 359 | 360 | 183,000 |
1984/01/26 | 367 | 367 | 363 | 367 | 236,000 |
1984/01/25 | 371 | 374 | 362 | 367 | 558,000 |
1984/01/24 | 357 | 368 | 357 | 366 | 382,000 |
1984/01/23 | 351 | 355 | 350 | 354 | 123,000 |
1984/01/21 | 345 | 350 | 344 | 350 | 244,000 |
1984/01/20 | 355 | 355 | 350 | 350 | 70,000 |
1984/01/19 | 358 | 359 | 355 | 355 | 193,000 |
1984/01/18 | 346 | 355 | 345 | 355 | 151,000 |
1984/01/17 | 344 | 347 | 344 | 345 | 68,000 |
1984/01/13 | 341 | 344 | 341 | 342 | 38,000 |
1984/01/12 | 340 | 344 | 338 | 340 | 210,000 |
1984/01/11 | 346 | 346 | 344 | 344 | 59,000 |
1984/01/10 | 346 | 349 | 346 | 346 | 34,000 |
1984/01/09 | 349 | 350 | 343 | 343 | 131,000 |
1984/01/07 | 346 | 351 | 346 | 349 | 82,000 |
1984/01/06 | 345 | 349 | 345 | 347 | 40,000 |
1984/01/05 | 350 | 350 | 339 | 341 | 67,000 |
1984/01/04 | 351 | 352 | 350 | 350 | 26,000 |