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 |
---|---|---|---|---|---|
1994/12/30 | 662 | 662 | 659 | 660 | 52,000 |
1994/12/29 | 645 | 664 | 636 | 664 | 58,000 |
1994/12/28 | 641 | 655 | 641 | 645 | 92,000 |
1994/12/27 | 647 | 650 | 640 | 650 | 121,000 |
1994/12/26 | 638 | 640 | 636 | 637 | 185,000 |
1994/12/22 | 616 | 635 | 615 | 635 | 96,000 |
1994/12/21 | 615 | 620 | 610 | 615 | 195,000 |
1994/12/20 | 610 | 615 | 606 | 615 | 134,000 |
1994/12/19 | 601 | 615 | 601 | 610 | 212,000 |
1994/12/16 | 607 | 613 | 595 | 596 | 266,000 |
1994/12/15 | 618 | 618 | 611 | 614 | 360,000 |
1994/12/14 | 608 | 610 | 605 | 610 | 211,000 |
1994/12/13 | 618 | 618 | 605 | 614 | 273,000 |
1994/12/12 | 617 | 619 | 615 | 618 | 160,000 |
1994/12/09 | 635 | 640 | 621 | 621 | 368,000 |
1994/12/08 | 643 | 644 | 640 | 640 | 131,000 |
1994/12/07 | 646 | 649 | 642 | 643 | 111,000 |
1994/12/06 | 657 | 657 | 645 | 646 | 92,000 |
1994/12/05 | 652 | 660 | 648 | 652 | 134,000 |
1994/12/02 | 659 | 660 | 648 | 652 | 119,000 |
1994/12/01 | 660 | 660 | 646 | 655 | 91,000 |
1994/11/30 | 644 | 660 | 644 | 654 | 96,000 |
1994/11/29 | 650 | 660 | 645 | 645 | 40,000 |
1994/11/28 | 642 | 646 | 640 | 645 | 64,000 |
1994/11/25 | 640 | 655 | 640 | 645 | 139,000 |
1994/11/24 | 640 | 650 | 634 | 650 | 223,000 |
1994/11/22 | 642 | 653 | 642 | 650 | 184,000 |
1994/11/21 | 665 | 671 | 659 | 660 | 126,000 |
1994/11/18 | 660 | 673 | 651 | 671 | 186,000 |
1994/11/17 | 676 | 680 | 665 | 666 | 257,000 |
1994/11/16 | 670 | 695 | 670 | 682 | 941,000 |
1994/11/15 | 630 | 665 | 630 | 662 | 340,000 |
1994/11/14 | 623 | 633 | 622 | 625 | 69,000 |
1994/11/11 | 645 | 645 | 630 | 638 | 198,000 |
1994/11/10 | 635 | 641 | 635 | 635 | 108,000 |
1994/11/09 | 646 | 651 | 641 | 645 | 227,000 |
1994/11/08 | 652 | 669 | 650 | 655 | 195,000 |
1994/11/07 | 670 | 675 | 648 | 650 | 370,000 |
1994/11/04 | 664 | 674 | 662 | 671 | 276,000 |
1994/11/02 | 655 | 660 | 650 | 660 | 189,000 |
1994/11/01 | 663 | 663 | 655 | 660 | 318,000 |
1994/10/31 | 639 | 668 | 639 | 664 | 233,000 |
1994/10/28 | 648 | 651 | 643 | 649 | 117,000 |
1994/10/27 | 630 | 645 | 630 | 645 | 85,000 |
1994/10/26 | 641 | 641 | 637 | 640 | 76,000 |
1994/10/25 | 645 | 645 | 641 | 645 | 56,000 |
1994/10/24 | 645 | 646 | 645 | 645 | 119,000 |
1994/10/21 | 651 | 651 | 645 | 645 | 163,000 |
1994/10/20 | 658 | 660 | 654 | 660 | 367,000 |
1994/10/19 | 650 | 665 | 646 | 664 | 500,000 |
1994/10/18 | 642 | 648 | 640 | 646 | 109,000 |
1994/10/17 | 646 | 646 | 638 | 640 | 79,000 |
1994/10/14 | 643 | 648 | 641 | 641 | 143,000 |
1994/10/13 | 640 | 655 | 636 | 653 | 385,000 |
1994/10/12 | 633 | 635 | 620 | 630 | 179,000 |
1994/10/11 | 643 | 645 | 640 | 643 | 200,000 |
1994/10/07 | 649 | 650 | 641 | 642 | 549,000 |
1994/10/06 | 627 | 645 | 627 | 643 | 635,000 |
1994/10/05 | 628 | 637 | 626 | 628 | 237,000 |
1994/10/04 | 634 | 634 | 627 | 627 | 244,000 |
1994/10/03 | 627 | 636 | 627 | 636 | 334,000 |
1994/09/30 | 628 | 630 | 621 | 625 | 289,000 |
1994/09/29 | 625 | 636 | 621 | 631 | 1,155,000 |
1994/09/28 | 581 | 615 | 581 | 615 | 443,000 |
1994/09/27 | 570 | 590 | 570 | 573 | 262,000 |
1994/09/26 | 560 | 560 | 550 | 550 | 60,000 |
1994/09/22 | 576 | 576 | 565 | 566 | 111,000 |
1994/09/21 | 555 | 570 | 555 | 570 | 57,000 |
1994/09/20 | 551 | 555 | 540 | 555 | 128,000 |
1994/09/19 | 550 | 561 | 545 | 551 | 131,000 |
1994/09/16 | 569 | 570 | 563 | 563 | 77,000 |
1994/09/14 | 570 | 570 | 567 | 567 | 19,000 |
1994/09/13 | 566 | 570 | 566 | 567 | 17,000 |
1994/09/12 | 570 | 575 | 568 | 568 | 21,000 |
1994/09/09 | 583 | 583 | 566 | 571 | 58,000 |
1994/09/08 | 563 | 573 | 560 | 573 | 45,000 |
1994/09/07 | 580 | 580 | 553 | 553 | 94,000 |
1994/09/06 | 580 | 580 | 578 | 580 | 52,000 |
1994/09/05 | 592 | 593 | 590 | 590 | 28,000 |
1994/09/02 | 590 | 595 | 590 | 593 | 12,000 |
1994/09/01 | 608 | 608 | 595 | 595 | 20,000 |
1994/08/31 | 590 | 595 | 590 | 595 | 14,000 |
1994/08/30 | 600 | 600 | 591 | 592 | 40,000 |
1994/08/29 | 600 | 605 | 590 | 591 | 29,000 |
1994/08/26 | 600 | 600 | 595 | 600 | 22,000 |
1994/08/25 | 612 | 612 | 600 | 610 | 35,000 |
1994/08/24 | 590 | 599 | 589 | 592 | 35,000 |
1994/08/23 | 600 | 603 | 591 | 591 | 34,000 |
1994/08/22 | 608 | 608 | 598 | 600 | 21,000 |
1994/08/19 | 610 | 612 | 601 | 601 | 57,000 |
1994/08/18 | 614 | 616 | 610 | 611 | 21,000 |
1994/08/17 | 601 | 610 | 601 | 604 | 32,000 |
1994/08/16 | 615 | 616 | 610 | 616 | 21,000 |
1994/08/15 | 605 | 616 | 605 | 615 | 11,000 |
1994/08/12 | 610 | 615 | 605 | 605 | 40,000 |
1994/08/11 | 599 | 620 | 597 | 620 | 103,000 |
1994/08/10 | 606 | 609 | 603 | 609 | 31,000 |
1994/08/09 | 605 | 605 | 596 | 596 | 19,000 |
1994/08/08 | 599 | 601 | 598 | 598 | 30,000 |
1994/08/05 | 601 | 604 | 600 | 600 | 39,000 |
1994/08/04 | 591 | 604 | 591 | 604 | 31,000 |
1994/08/03 | 604 | 604 | 586 | 589 | 51,000 |
1994/08/02 | 585 | 604 | 585 | 604 | 26,000 |
1994/08/01 | 610 | 610 | 582 | 582 | 21,000 |
1994/07/29 | 595 | 600 | 586 | 600 | 57,000 |
1994/07/28 | 582 | 585 | 575 | 575 | 56,000 |
1994/07/27 | 586 | 587 | 581 | 585 | 105,000 |
1994/07/26 | 590 | 591 | 586 | 589 | 253,000 |
1994/07/25 | 600 | 604 | 600 | 600 | 53,000 |
1994/07/22 | 611 | 615 | 607 | 607 | 74,000 |
1994/07/21 | 621 | 624 | 615 | 615 | 44,000 |
1994/07/20 | 630 | 635 | 621 | 628 | 50,000 |
1994/07/19 | 630 | 633 | 626 | 633 | 114,000 |
1994/07/18 | 623 | 627 | 621 | 621 | 39,000 |
1994/07/15 | 636 | 638 | 626 | 626 | 44,000 |
1994/07/14 | 630 | 639 | 621 | 639 | 96,000 |
1994/07/13 | 640 | 640 | 626 | 640 | 49,000 |
1994/07/12 | 635 | 635 | 628 | 630 | 49,000 |
1994/07/11 | 642 | 648 | 630 | 648 | 86,000 |
1994/07/08 | 643 | 645 | 629 | 640 | 83,000 |
1994/07/07 | 640 | 649 | 629 | 649 | 68,000 |
1994/07/06 | 646 | 649 | 625 | 625 | 48,000 |
1994/07/05 | 628 | 650 | 626 | 650 | 170,000 |
1994/07/04 | 626 | 640 | 625 | 628 | 55,000 |
1994/07/01 | 645 | 645 | 625 | 626 | 93,000 |
1994/06/30 | 625 | 645 | 625 | 645 | 94,000 |
1994/06/29 | 613 | 634 | 613 | 634 | 62,000 |
1994/06/28 | 620 | 633 | 620 | 630 | 28,000 |
1994/06/27 | 635 | 635 | 611 | 615 | 120,000 |
1994/06/24 | 631 | 635 | 625 | 635 | 82,000 |
1994/06/23 | 630 | 640 | 630 | 640 | 133,000 |
1994/06/22 | 620 | 630 | 620 | 626 | 149,000 |
1994/06/21 | 640 | 648 | 635 | 640 | 116,000 |
1994/06/20 | 651 | 660 | 647 | 650 | 118,000 |
1994/06/17 | 669 | 670 | 650 | 665 | 203,000 |
1994/06/16 | 689 | 689 | 662 | 669 | 265,000 |
1994/06/15 | 675 | 690 | 670 | 679 | 748,000 |
1994/06/14 | 659 | 678 | 656 | 665 | 324,000 |
1994/06/13 | 652 | 670 | 650 | 659 | 239,000 |
1994/06/10 | 657 | 680 | 650 | 656 | 1,299,000 |
1994/06/09 | 635 | 655 | 630 | 647 | 526,000 |
1994/06/08 | 610 | 635 | 610 | 630 | 183,000 |
1994/06/07 | 603 | 609 | 603 | 609 | 85,000 |
1994/06/06 | 607 | 615 | 605 | 605 | 122,000 |
1994/06/03 | 612 | 618 | 612 | 617 | 92,000 |
1994/06/02 | 610 | 614 | 606 | 607 | 144,000 |
1994/06/01 | 608 | 612 | 605 | 605 | 109,000 |
1994/05/31 | 610 | 612 | 605 | 607 | 63,000 |
1994/05/30 | 608 | 610 | 600 | 600 | 112,000 |
1994/05/27 | 607 | 614 | 607 | 608 | 37,000 |
1994/05/26 | 612 | 618 | 607 | 607 | 103,000 |
1994/05/25 | 609 | 614 | 605 | 614 | 105,000 |
1994/05/24 | 595 | 615 | 595 | 611 | 79,000 |
1994/05/23 | 591 | 595 | 591 | 595 | 34,000 |
1994/05/20 | 591 | 595 | 590 | 590 | 68,000 |
1994/05/19 | 595 | 602 | 590 | 590 | 82,000 |
1994/05/18 | 610 | 610 | 590 | 590 | 84,000 |
1994/05/17 | 615 | 615 | 606 | 610 | 52,000 |
1994/05/16 | 612 | 620 | 611 | 615 | 79,000 |
1994/05/13 | 601 | 615 | 601 | 611 | 91,000 |
1994/05/12 | 600 | 608 | 600 | 606 | 44,000 |
1994/05/11 | 596 | 607 | 596 | 600 | 61,000 |
1994/05/10 | 615 | 615 | 595 | 596 | 73,000 |
1994/05/09 | 590 | 608 | 590 | 595 | 22,000 |
1994/05/06 | 589 | 600 | 582 | 600 | 28,000 |
1994/05/02 | 592 | 592 | 580 | 583 | 29,000 |
1994/04/28 | 592 | 595 | 580 | 582 | 60,000 |
1994/04/27 | 599 | 605 | 593 | 600 | 44,000 |
1994/04/26 | 597 | 600 | 591 | 592 | 81,000 |
1994/04/25 | 600 | 610 | 592 | 595 | 71,000 |
1994/04/22 | 610 | 618 | 604 | 605 | 185,000 |
1994/04/21 | 617 | 617 | 591 | 600 | 114,000 |
1994/04/20 | 617 | 628 | 617 | 619 | 131,000 |
1994/04/19 | 621 | 638 | 621 | 623 | 82,000 |
1994/04/18 | 647 | 647 | 629 | 630 | 186,000 |
1994/04/15 | 627 | 649 | 615 | 637 | 485,000 |
1994/04/14 | 621 | 630 | 612 | 620 | 199,000 |
1994/04/13 | 621 | 625 | 613 | 620 | 188,000 |
1994/04/12 | 643 | 644 | 615 | 615 | 557,000 |
1994/04/11 | 636 | 644 | 623 | 644 | 939,000 |
1994/04/08 | 601 | 638 | 590 | 616 | 1,545,000 |
1994/04/07 | 591 | 600 | 572 | 591 | 271,000 |
1994/04/06 | 605 | 625 | 600 | 601 | 1,701,000 |
1994/04/05 | 521 | 590 | 521 | 590 | 848,000 |
1994/04/04 | 530 | 530 | 523 | 529 | 44,000 |
1994/04/01 | 545 | 545 | 525 | 540 | 43,000 |
1994/03/31 | 523 | 525 | 520 | 525 | 41,000 |
1994/03/30 | 525 | 530 | 522 | 524 | 37,000 |
1994/03/29 | 550 | 554 | 541 | 545 | 74,000 |
1994/03/28 | 541 | 548 | 541 | 545 | 48,000 |
1994/03/25 | 540 | 545 | 522 | 540 | 106,000 |
1994/03/24 | 546 | 548 | 536 | 540 | 120,000 |
1994/03/23 | 555 | 555 | 546 | 549 | 130,000 |
1994/03/22 | 578 | 578 | 560 | 563 | 151,000 |
1994/03/18 | 560 | 585 | 560 | 578 | 256,000 |
1994/03/17 | 565 | 565 | 553 | 559 | 176,000 |
1994/03/16 | 545 | 568 | 545 | 560 | 718,000 |
1994/03/15 | 540 | 545 | 530 | 540 | 218,000 |
1994/03/14 | 520 | 540 | 520 | 540 | 148,000 |
1994/03/11 | 514 | 528 | 514 | 528 | 137,000 |
1994/03/10 | 522 | 528 | 520 | 524 | 103,000 |
1994/03/09 | 515 | 524 | 505 | 524 | 148,000 |
1994/03/08 | 510 | 515 | 505 | 505 | 181,000 |
1994/03/07 | 521 | 521 | 500 | 503 | 892,000 |
1994/03/04 | 520 | 520 | 515 | 520 | 114,000 |
1994/03/03 | 533 | 533 | 520 | 520 | 21,000 |
1994/03/02 | 540 | 540 | 530 | 535 | 61,000 |
1994/03/01 | 540 | 544 | 535 | 535 | 50,000 |
1994/02/28 | 515 | 530 | 515 | 530 | 45,000 |
1994/02/25 | 524 | 524 | 518 | 520 | 39,000 |
1994/02/24 | 522 | 525 | 515 | 525 | 40,000 |
1994/02/23 | 514 | 520 | 512 | 512 | 15,000 |
1994/02/22 | 503 | 523 | 503 | 514 | 37,000 |
1994/02/21 | 496 | 503 | 495 | 503 | 20,000 |
1994/02/18 | 505 | 505 | 500 | 500 | 56,000 |
1994/02/17 | 496 | 506 | 496 | 505 | 93,000 |
1994/02/16 | 508 | 510 | 495 | 510 | 57,000 |
1994/02/15 | 498 | 509 | 495 | 509 | 68,000 |
1994/02/14 | 520 | 521 | 519 | 519 | 27,000 |
1994/02/10 | 544 | 545 | 530 | 540 | 56,000 |
1994/02/09 | 551 | 554 | 530 | 545 | 199,000 |
1994/02/08 | 545 | 560 | 540 | 550 | 188,000 |
1994/02/07 | 532 | 540 | 530 | 535 | 29,000 |
1994/02/04 | 522 | 541 | 522 | 540 | 39,000 |
1994/02/03 | 536 | 549 | 526 | 526 | 79,000 |
1994/02/02 | 530 | 548 | 530 | 545 | 80,000 |
1994/02/01 | 534 | 550 | 530 | 550 | 264,000 |
1994/01/31 | 524 | 530 | 516 | 530 | 232,000 |
1994/01/28 | 499 | 505 | 495 | 495 | 29,000 |
1994/01/27 | 505 | 514 | 505 | 505 | 55,000 |
1994/01/26 | 500 | 515 | 500 | 515 | 69,000 |
1994/01/25 | 480 | 495 | 476 | 495 | 48,000 |
1994/01/24 | 487 | 487 | 482 | 485 | 87,000 |
1994/01/21 | 529 | 529 | 515 | 517 | 55,000 |
1994/01/20 | 515 | 535 | 515 | 530 | 191,000 |
1994/01/19 | 515 | 519 | 511 | 517 | 88,000 |
1994/01/18 | 516 | 520 | 515 | 515 | 60,000 |
1994/01/17 | 515 | 516 | 513 | 516 | 78,000 |
1994/01/14 | 505 | 514 | 504 | 514 | 154,000 |
1994/01/13 | 504 | 528 | 504 | 510 | 318,000 |
1994/01/12 | 491 | 499 | 486 | 499 | 142,000 |
1994/01/11 | 496 | 499 | 483 | 483 | 141,000 |
1994/01/10 | 494 | 495 | 490 | 493 | 88,000 |
1994/01/07 | 480 | 485 | 479 | 485 | 104,000 |
1994/01/06 | 483 | 485 | 475 | 483 | 82,000 |
1994/01/05 | 468 | 479 | 468 | 469 | 32,000 |
1994/01/04 | 455 | 469 | 455 | 469 | 26,000 |