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 |
---|---|---|---|---|---|
1993/12/30 | 439 | 450 | 439 | 450 | 14,000 |
1993/12/29 | 450 | 459 | 449 | 449 | 16,000 |
1993/12/28 | 434 | 450 | 434 | 450 | 23,000 |
1993/12/27 | 432 | 433 | 432 | 433 | 33,000 |
1993/12/24 | 451 | 451 | 439 | 449 | 104,000 |
1993/12/22 | 439 | 451 | 439 | 450 | 44,000 |
1993/12/21 | 436 | 444 | 436 | 439 | 31,000 |
1993/12/20 | 466 | 466 | 445 | 445 | 68,000 |
1993/12/17 | 465 | 465 | 460 | 465 | 28,000 |
1993/12/16 | 445 | 465 | 445 | 464 | 81,000 |
1993/12/15 | 443 | 444 | 438 | 444 | 28,000 |
1993/12/14 | 445 | 449 | 440 | 445 | 18,000 |
1993/12/13 | 439 | 450 | 439 | 440 | 28,000 |
1993/12/10 | 421 | 445 | 421 | 432 | 86,000 |
1993/12/09 | 430 | 440 | 430 | 432 | 12,000 |
1993/12/08 | 421 | 422 | 415 | 422 | 39,000 |
1993/12/07 | 425 | 439 | 425 | 435 | 34,000 |
1993/12/06 | 429 | 429 | 419 | 420 | 48,000 |
1993/12/03 | 454 | 459 | 435 | 435 | 122,000 |
1993/12/02 | 451 | 470 | 445 | 449 | 178,000 |
1993/12/01 | 420 | 436 | 420 | 427 | 65,000 |
1993/11/30 | 400 | 420 | 387 | 419 | 86,000 |
1993/11/29 | 405 | 405 | 365 | 375 | 189,000 |
1993/11/26 | 442 | 442 | 400 | 400 | 120,000 |
1993/11/25 | 441 | 441 | 432 | 437 | 88,000 |
1993/11/24 | 455 | 460 | 440 | 440 | 61,000 |
1993/11/22 | 489 | 489 | 455 | 455 | 67,000 |
1993/11/19 | 493 | 497 | 490 | 490 | 106,000 |
1993/11/18 | 491 | 499 | 491 | 498 | 50,000 |
1993/11/17 | 499 | 502 | 485 | 485 | 53,000 |
1993/11/16 | 483 | 498 | 482 | 498 | 34,000 |
1993/11/15 | 507 | 507 | 480 | 481 | 94,000 |
1993/11/12 | 490 | 507 | 490 | 505 | 43,000 |
1993/11/11 | 490 | 502 | 485 | 490 | 82,000 |
1993/11/10 | 498 | 500 | 480 | 480 | 152,000 |
1993/11/09 | 530 | 535 | 494 | 498 | 152,000 |
1993/11/08 | 530 | 530 | 523 | 525 | 59,000 |
1993/11/05 | 530 | 531 | 525 | 530 | 94,000 |
1993/11/04 | 560 | 570 | 560 | 560 | 63,000 |
1993/11/02 | 589 | 589 | 576 | 576 | 109,000 |
1993/11/01 | 560 | 565 | 555 | 565 | 51,000 |
1993/10/29 | 526 | 551 | 526 | 551 | 101,000 |
1993/10/28 | 554 | 555 | 522 | 522 | 99,000 |
1993/10/27 | 578 | 580 | 560 | 564 | 86,000 |
1993/10/26 | 589 | 589 | 580 | 580 | 85,000 |
1993/10/25 | 595 | 600 | 569 | 569 | 70,000 |
1993/10/22 | 589 | 595 | 586 | 594 | 26,000 |
1993/10/21 | 590 | 590 | 584 | 589 | 25,000 |
1993/10/20 | 593 | 593 | 589 | 590 | 23,000 |
1993/10/19 | 599 | 599 | 588 | 588 | 74,000 |
1993/10/18 | 603 | 603 | 594 | 594 | 98,000 |
1993/10/15 | 596 | 600 | 592 | 593 | 148,000 |
1993/10/14 | 591 | 600 | 591 | 594 | 37,000 |
1993/10/13 | 591 | 600 | 591 | 600 | 30,000 |
1993/10/12 | 605 | 605 | 596 | 596 | 36,000 |
1993/10/08 | 624 | 624 | 600 | 600 | 49,000 |
1993/10/07 | 618 | 620 | 618 | 618 | 39,000 |
1993/10/06 | 605 | 618 | 605 | 618 | 44,000 |
1993/10/05 | 614 | 614 | 610 | 614 | 33,000 |
1993/10/04 | 615 | 615 | 605 | 605 | 15,000 |
1993/10/01 | 608 | 620 | 608 | 611 | 101,000 |
1993/09/30 | 601 | 605 | 601 | 603 | 58,000 |
1993/09/29 | 623 | 630 | 619 | 619 | 60,000 |
1993/09/28 | 623 | 630 | 623 | 623 | 74,000 |
1993/09/27 | 635 | 635 | 620 | 623 | 49,000 |
1993/09/24 | 626 | 639 | 625 | 635 | 101,000 |
1993/09/22 | 646 | 646 | 625 | 626 | 57,000 |
1993/09/21 | 646 | 646 | 638 | 646 | 22,000 |
1993/09/20 | 649 | 650 | 638 | 638 | 61,000 |
1993/09/17 | 643 | 649 | 643 | 649 | 114,000 |
1993/09/16 | 657 | 657 | 643 | 650 | 45,000 |
1993/09/14 | 657 | 657 | 646 | 650 | 52,000 |
1993/09/13 | 648 | 657 | 648 | 657 | 45,000 |
1993/09/10 | 650 | 651 | 646 | 648 | 52,000 |
1993/09/09 | 641 | 641 | 640 | 640 | 22,000 |
1993/09/08 | 635 | 650 | 630 | 640 | 354,000 |
1993/09/07 | 630 | 635 | 630 | 631 | 6,000 |
1993/09/06 | 641 | 645 | 640 | 640 | 32,000 |
1993/09/03 | 641 | 650 | 635 | 641 | 30,000 |
1993/09/02 | 660 | 660 | 640 | 640 | 82,000 |
1993/09/01 | 665 | 665 | 655 | 660 | 52,000 |
1993/08/31 | 670 | 670 | 655 | 655 | 139,000 |
1993/08/30 | 653 | 662 | 650 | 660 | 186,000 |
1993/08/27 | 655 | 660 | 648 | 653 | 186,000 |
1993/08/26 | 640 | 648 | 639 | 648 | 46,000 |
1993/08/25 | 625 | 640 | 625 | 636 | 93,000 |
1993/08/24 | 622 | 625 | 622 | 625 | 18,000 |
1993/08/23 | 615 | 628 | 615 | 628 | 25,000 |
1993/08/20 | 616 | 635 | 616 | 635 | 59,000 |
1993/08/19 | 630 | 630 | 620 | 620 | 17,000 |
1993/08/18 | 616 | 630 | 616 | 630 | 13,000 |
1993/08/17 | 633 | 633 | 615 | 615 | 24,000 |
1993/08/16 | 636 | 636 | 622 | 633 | 48,000 |
1993/08/13 | 630 | 635 | 620 | 634 | 49,000 |
1993/08/12 | 633 | 640 | 630 | 630 | 20,000 |
1993/08/11 | 615 | 630 | 612 | 630 | 47,000 |
1993/08/10 | 625 | 630 | 611 | 612 | 28,000 |
1993/08/09 | 618 | 625 | 618 | 623 | 27,000 |
1993/08/06 | 625 | 625 | 624 | 625 | 31,000 |
1993/08/05 | 621 | 621 | 611 | 611 | 16,000 |
1993/08/04 | 621 | 635 | 621 | 630 | 33,000 |
1993/08/03 | 630 | 642 | 611 | 614 | 87,000 |
1993/08/02 | 640 | 640 | 623 | 630 | 32,000 |
1993/07/30 | 640 | 640 | 610 | 630 | 43,000 |
1993/07/29 | 602 | 630 | 601 | 630 | 37,000 |
1993/07/28 | 607 | 615 | 607 | 613 | 28,000 |
1993/07/27 | 603 | 607 | 601 | 607 | 25,000 |
1993/07/26 | 603 | 603 | 603 | 603 | 12,000 |
1993/07/23 | 607 | 607 | 603 | 603 | 46,000 |
1993/07/22 | 601 | 607 | 601 | 602 | 23,000 |
1993/07/21 | 601 | 610 | 601 | 610 | 55,000 |
1993/07/20 | 612 | 615 | 610 | 610 | 51,000 |
1993/07/19 | 619 | 625 | 619 | 620 | 67,000 |
1993/07/16 | 618 | 621 | 615 | 619 | 68,000 |
1993/07/15 | 613 | 619 | 613 | 614 | 74,000 |
1993/07/14 | 620 | 620 | 610 | 610 | 62,000 |
1993/07/13 | 614 | 630 | 610 | 621 | 109,000 |
1993/07/12 | 609 | 614 | 605 | 614 | 53,000 |
1993/07/09 | 603 | 609 | 600 | 609 | 112,000 |
1993/07/08 | 600 | 607 | 600 | 605 | 44,000 |
1993/07/07 | 609 | 610 | 601 | 607 | 68,000 |
1993/07/06 | 615 | 621 | 609 | 613 | 49,000 |
1993/07/05 | 614 | 615 | 610 | 615 | 41,000 |
1993/07/02 | 634 | 634 | 615 | 615 | 78,000 |
1993/07/01 | 645 | 645 | 621 | 635 | 29,000 |
1993/06/30 | 617 | 628 | 617 | 628 | 51,000 |
1993/06/29 | 630 | 634 | 627 | 627 | 37,000 |
1993/06/28 | 623 | 647 | 623 | 645 | 47,000 |
1993/06/25 | 648 | 648 | 630 | 633 | 26,000 |
1993/06/24 | 611 | 648 | 602 | 648 | 76,000 |
1993/06/23 | 623 | 628 | 610 | 610 | 42,000 |
1993/06/22 | 600 | 623 | 600 | 623 | 99,000 |
1993/06/21 | 600 | 600 | 600 | 600 | 44,000 |
1993/06/18 | 650 | 660 | 625 | 660 | 60,000 |
1993/06/17 | 636 | 643 | 620 | 643 | 100,000 |
1993/06/16 | 625 | 626 | 597 | 626 | 169,000 |
1993/06/15 | 682 | 682 | 631 | 645 | 140,000 |
1993/06/14 | 705 | 705 | 682 | 683 | 90,000 |
1993/06/11 | 690 | 698 | 690 | 698 | 191,000 |
1993/06/10 | 691 | 691 | 666 | 680 | 86,000 |
1993/06/08 | 700 | 702 | 671 | 681 | 222,000 |
1993/06/07 | 692 | 706 | 691 | 702 | 159,000 |
1993/06/04 | 700 | 707 | 691 | 691 | 157,000 |
1993/06/03 | 698 | 698 | 680 | 694 | 212,000 |
1993/06/02 | 681 | 714 | 681 | 695 | 633,000 |
1993/06/01 | 676 | 676 | 665 | 675 | 110,000 |
1993/05/31 | 684 | 684 | 665 | 670 | 164,000 |
1993/05/28 | 680 | 683 | 670 | 680 | 334,000 |
1993/05/27 | 646 | 680 | 645 | 675 | 388,000 |
1993/05/26 | 644 | 645 | 640 | 645 | 156,000 |
1993/05/25 | 644 | 650 | 640 | 644 | 91,000 |
1993/05/24 | 654 | 654 | 640 | 640 | 118,000 |
1993/05/21 | 632 | 650 | 632 | 638 | 66,000 |
1993/05/20 | 635 | 639 | 630 | 632 | 72,000 |
1993/05/19 | 639 | 640 | 633 | 633 | 178,000 |
1993/05/18 | 664 | 664 | 645 | 649 | 177,000 |
1993/05/17 | 660 | 673 | 660 | 664 | 401,000 |
1993/05/14 | 628 | 665 | 628 | 660 | 686,000 |
1993/05/13 | 635 | 638 | 620 | 625 | 169,000 |
1993/05/12 | 640 | 645 | 628 | 636 | 410,000 |
1993/05/11 | 619 | 640 | 619 | 630 | 434,000 |
1993/05/10 | 610 | 615 | 607 | 615 | 100,000 |
1993/05/07 | 613 | 615 | 607 | 610 | 113,000 |
1993/05/06 | 618 | 618 | 600 | 610 | 177,000 |
1993/04/30 | 594 | 605 | 593 | 605 | 84,000 |
1993/04/28 | 596 | 596 | 588 | 588 | 127,000 |
1993/04/27 | 570 | 578 | 563 | 575 | 195,000 |
1993/04/26 | 578 | 578 | 565 | 570 | 16,000 |
1993/04/23 | 580 | 580 | 570 | 579 | 97,000 |
1993/04/22 | 576 | 585 | 574 | 574 | 44,000 |
1993/04/21 | 580 | 585 | 577 | 585 | 106,000 |
1993/04/20 | 592 | 600 | 590 | 590 | 98,000 |
1993/04/19 | 590 | 608 | 590 | 602 | 101,000 |
1993/04/16 | 619 | 623 | 601 | 610 | 343,000 |
1993/04/15 | 595 | 624 | 595 | 616 | 538,000 |
1993/04/14 | 611 | 620 | 590 | 590 | 524,000 |
1993/04/13 | 570 | 616 | 570 | 601 | 827,000 |
1993/04/12 | 572 | 579 | 565 | 565 | 113,000 |
1993/04/09 | 589 | 589 | 575 | 575 | 215,000 |
1993/04/08 | 575 | 582 | 565 | 570 | 304,000 |
1993/04/07 | 580 | 580 | 571 | 573 | 242,000 |
1993/04/06 | 579 | 579 | 560 | 560 | 222,000 |
1993/04/05 | 573 | 577 | 566 | 575 | 380,000 |
1993/04/02 | 603 | 610 | 577 | 583 | 919,000 |
1993/04/01 | 550 | 593 | 540 | 593 | 542,000 |
1993/03/31 | 545 | 559 | 540 | 545 | 427,000 |
1993/03/30 | 560 | 561 | 540 | 550 | 454,000 |
1993/03/29 | 527 | 569 | 527 | 561 | 695,000 |
1993/03/26 | 517 | 539 | 517 | 532 | 483,000 |
1993/03/25 | 523 | 525 | 510 | 510 | 220,000 |
1993/03/24 | 495 | 520 | 491 | 513 | 259,000 |
1993/03/23 | 480 | 491 | 471 | 490 | 138,000 |
1993/03/22 | 491 | 493 | 481 | 481 | 52,000 |
1993/03/19 | 510 | 515 | 491 | 491 | 102,000 |
1993/03/18 | 510 | 515 | 500 | 500 | 224,000 |
1993/03/17 | 491 | 510 | 491 | 510 | 168,000 |
1993/03/16 | 533 | 533 | 500 | 510 | 584,000 |
1993/03/15 | 485 | 536 | 485 | 536 | 891,000 |
1993/03/12 | 443 | 476 | 440 | 470 | 403,000 |
1993/03/11 | 433 | 443 | 430 | 438 | 79,000 |
1993/03/10 | 444 | 445 | 426 | 438 | 59,000 |
1993/03/09 | 429 | 445 | 429 | 435 | 98,000 |
1993/03/08 | 404 | 420 | 404 | 419 | 155,000 |
1993/03/05 | 401 | 410 | 401 | 404 | 25,000 |
1993/03/04 | 406 | 412 | 406 | 411 | 12,000 |
1993/03/03 | 405 | 408 | 405 | 406 | 29,000 |
1993/03/02 | 407 | 407 | 395 | 400 | 86,000 |
1993/03/01 | 426 | 426 | 411 | 411 | 36,000 |
1993/02/26 | 417 | 417 | 410 | 411 | 85,000 |
1993/02/25 | 420 | 420 | 415 | 420 | 25,000 |
1993/02/24 | 426 | 426 | 415 | 415 | 48,000 |
1993/02/23 | 425 | 426 | 425 | 425 | 57,000 |
1993/02/22 | 430 | 430 | 421 | 425 | 17,000 |
1993/02/19 | 434 | 434 | 429 | 432 | 30,000 |
1993/02/18 | 429 | 439 | 429 | 435 | 25,000 |
1993/02/17 | 426 | 426 | 425 | 426 | 25,000 |
1993/02/16 | 425 | 426 | 425 | 426 | 13,000 |
1993/02/15 | 425 | 425 | 423 | 424 | 46,000 |
1993/02/12 | 440 | 445 | 430 | 435 | 45,000 |
1993/02/10 | 440 | 440 | 435 | 440 | 28,000 |
1993/02/09 | 438 | 440 | 434 | 435 | 24,000 |
1993/02/08 | 441 | 441 | 435 | 440 | 50,000 |
1993/02/05 | 440 | 440 | 434 | 439 | 16,000 |
1993/02/04 | 436 | 442 | 436 | 442 | 44,000 |
1993/02/03 | 433 | 440 | 433 | 436 | 29,000 |
1993/02/02 | 432 | 435 | 426 | 426 | 14,000 |
1993/02/01 | 435 | 440 | 435 | 437 | 29,000 |
1993/01/29 | 430 | 430 | 427 | 430 | 17,000 |
1993/01/28 | 416 | 429 | 416 | 425 | 42,000 |
1993/01/27 | 416 | 420 | 416 | 420 | 27,000 |
1993/01/26 | 440 | 440 | 420 | 420 | 33,000 |
1993/01/25 | 430 | 435 | 415 | 435 | 53,000 |
1993/01/22 | 416 | 430 | 416 | 430 | 56,000 |
1993/01/21 | 416 | 417 | 415 | 416 | 44,000 |
1993/01/20 | 418 | 423 | 418 | 420 | 59,000 |
1993/01/19 | 416 | 418 | 415 | 418 | 47,000 |
1993/01/18 | 415 | 420 | 415 | 416 | 15,000 |
1993/01/14 | 423 | 424 | 417 | 419 | 41,000 |
1993/01/13 | 435 | 440 | 428 | 428 | 22,000 |
1993/01/12 | 450 | 450 | 438 | 440 | 51,000 |
1993/01/11 | 453 | 453 | 445 | 450 | 100,000 |
1993/01/08 | 450 | 455 | 450 | 453 | 63,000 |
1993/01/07 | 438 | 446 | 433 | 445 | 49,000 |
1993/01/06 | 415 | 429 | 415 | 428 | 33,000 |
1993/01/05 | 425 | 425 | 415 | 415 | 22,000 |
1993/01/04 | 425 | 433 | 425 | 430 | 41,000 |