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 |
---|---|---|---|---|---|
1995/12/29 | 612 | 614 | 608 | 608 | 36,000 |
1995/12/28 | 621 | 621 | 615 | 615 | 129,000 |
1995/12/27 | 620 | 634 | 617 | 620 | 345,000 |
1995/12/26 | 610 | 620 | 608 | 617 | 302,000 |
1995/12/25 | 605 | 609 | 603 | 608 | 101,000 |
1995/12/22 | 600 | 607 | 597 | 601 | 118,000 |
1995/12/21 | 594 | 600 | 590 | 600 | 94,000 |
1995/12/20 | 592 | 594 | 590 | 590 | 177,000 |
1995/12/19 | 596 | 596 | 591 | 592 | 82,000 |
1995/12/18 | 597 | 604 | 596 | 596 | 81,000 |
1995/12/15 | 613 | 613 | 592 | 592 | 196,000 |
1995/12/14 | 598 | 612 | 590 | 610 | 210,000 |
1995/12/13 | 605 | 605 | 595 | 598 | 124,000 |
1995/12/12 | 610 | 614 | 601 | 607 | 173,000 |
1995/12/11 | 599 | 614 | 596 | 600 | 376,000 |
1995/12/08 | 598 | 605 | 590 | 592 | 551,000 |
1995/12/07 | 585 | 595 | 585 | 589 | 198,000 |
1995/12/06 | 589 | 589 | 581 | 585 | 140,000 |
1995/12/05 | 574 | 584 | 574 | 584 | 127,000 |
1995/12/04 | 590 | 594 | 573 | 573 | 66,000 |
1995/12/01 | 572 | 585 | 562 | 585 | 228,000 |
1995/11/30 | 569 | 570 | 559 | 562 | 54,000 |
1995/11/29 | 565 | 568 | 559 | 559 | 87,000 |
1995/11/28 | 569 | 569 | 559 | 560 | 32,000 |
1995/11/27 | 560 | 570 | 558 | 570 | 47,000 |
1995/11/24 | 571 | 571 | 560 | 570 | 79,000 |
1995/11/22 | 570 | 571 | 561 | 571 | 78,000 |
1995/11/21 | 570 | 575 | 565 | 575 | 30,000 |
1995/11/20 | 570 | 585 | 570 | 575 | 40,000 |
1995/11/17 | 556 | 580 | 556 | 580 | 71,000 |
1995/11/16 | 570 | 575 | 564 | 565 | 91,000 |
1995/11/15 | 575 | 580 | 570 | 580 | 102,000 |
1995/11/14 | 575 | 575 | 574 | 575 | 70,000 |
1995/11/13 | 575 | 588 | 575 | 575 | 102,000 |
1995/11/10 | 581 | 585 | 570 | 575 | 74,000 |
1995/11/09 | 595 | 595 | 581 | 581 | 126,000 |
1995/11/08 | 585 | 609 | 585 | 595 | 797,000 |
1995/11/07 | 568 | 582 | 563 | 575 | 154,000 |
1995/11/06 | 560 | 568 | 560 | 561 | 54,000 |
1995/11/02 | 556 | 577 | 556 | 568 | 111,000 |
1995/11/01 | 570 | 570 | 550 | 550 | 90,000 |
1995/10/31 | 569 | 569 | 550 | 565 | 108,000 |
1995/10/30 | 578 | 584 | 570 | 570 | 149,000 |
1995/10/27 | 562 | 594 | 561 | 578 | 500,000 |
1995/10/26 | 555 | 570 | 555 | 570 | 257,000 |
1995/10/25 | 551 | 560 | 546 | 550 | 45,000 |
1995/10/24 | 564 | 564 | 552 | 552 | 116,000 |
1995/10/23 | 543 | 572 | 543 | 572 | 144,000 |
1995/10/20 | 541 | 550 | 540 | 543 | 48,000 |
1995/10/19 | 540 | 545 | 540 | 540 | 119,000 |
1995/10/18 | 545 | 550 | 535 | 540 | 78,000 |
1995/10/17 | 530 | 540 | 530 | 540 | 48,000 |
1995/10/16 | 540 | 541 | 530 | 540 | 136,000 |
1995/10/13 | 550 | 550 | 539 | 545 | 80,000 |
1995/10/12 | 550 | 555 | 543 | 550 | 74,000 |
1995/10/11 | 551 | 560 | 543 | 544 | 47,000 |
1995/10/09 | 560 | 560 | 550 | 551 | 120,000 |
1995/10/06 | 544 | 545 | 538 | 540 | 244,000 |
1995/10/05 | 545 | 545 | 537 | 537 | 30,000 |
1995/10/04 | 537 | 542 | 537 | 540 | 186,000 |
1995/10/03 | 545 | 545 | 536 | 540 | 37,000 |
1995/10/02 | 552 | 552 | 531 | 531 | 22,000 |
1995/09/29 | 542 | 543 | 535 | 536 | 53,000 |
1995/09/28 | 550 | 553 | 541 | 541 | 207,000 |
1995/09/27 | 538 | 540 | 530 | 540 | 148,000 |
1995/09/26 | 522 | 532 | 520 | 528 | 137,000 |
1995/09/25 | 537 | 540 | 532 | 540 | 57,000 |
1995/09/22 | 545 | 545 | 532 | 532 | 191,000 |
1995/09/21 | 549 | 549 | 545 | 549 | 51,000 |
1995/09/20 | 559 | 559 | 548 | 549 | 117,000 |
1995/09/19 | 569 | 569 | 559 | 559 | 123,000 |
1995/09/18 | 578 | 590 | 565 | 570 | 73,000 |
1995/09/14 | 600 | 605 | 585 | 585 | 382,000 |
1995/09/13 | 590 | 621 | 587 | 590 | 1,756,000 |
1995/09/12 | 566 | 583 | 560 | 580 | 615,000 |
1995/09/11 | 549 | 565 | 535 | 565 | 137,000 |
1995/09/08 | 505 | 539 | 505 | 539 | 71,000 |
1995/09/07 | 510 | 510 | 500 | 505 | 83,000 |
1995/09/06 | 529 | 529 | 505 | 510 | 68,000 |
1995/09/05 | 521 | 524 | 511 | 516 | 44,000 |
1995/09/04 | 535 | 540 | 515 | 519 | 39,000 |
1995/09/01 | 553 | 554 | 537 | 540 | 49,000 |
1995/08/31 | 557 | 563 | 533 | 543 | 69,000 |
1995/08/30 | 578 | 580 | 552 | 567 | 159,000 |
1995/08/29 | 565 | 579 | 561 | 575 | 398,000 |
1995/08/28 | 553 | 565 | 545 | 565 | 56,000 |
1995/08/25 | 564 | 564 | 538 | 555 | 108,000 |
1995/08/24 | 535 | 569 | 530 | 569 | 198,000 |
1995/08/23 | 537 | 545 | 532 | 535 | 40,000 |
1995/08/22 | 586 | 587 | 550 | 550 | 677,000 |
1995/08/21 | 539 | 578 | 530 | 578 | 1,219,000 |
1995/08/18 | 535 | 539 | 525 | 529 | 361,000 |
1995/08/17 | 517 | 537 | 515 | 525 | 459,000 |
1995/08/16 | 524 | 524 | 510 | 516 | 229,000 |
1995/08/15 | 485 | 500 | 480 | 499 | 240,000 |
1995/08/14 | 479 | 480 | 479 | 480 | 22,000 |
1995/08/11 | 475 | 480 | 471 | 473 | 12,000 |
1995/08/10 | 480 | 480 | 475 | 480 | 31,000 |
1995/08/09 | 471 | 485 | 471 | 475 | 86,000 |
1995/08/08 | 470 | 470 | 466 | 470 | 11,000 |
1995/08/07 | 480 | 480 | 470 | 470 | 16,000 |
1995/08/04 | 484 | 484 | 475 | 480 | 29,000 |
1995/08/03 | 495 | 495 | 480 | 485 | 66,000 |
1995/08/02 | 480 | 487 | 480 | 480 | 39,000 |
1995/08/01 | 499 | 499 | 482 | 482 | 58,000 |
1995/07/31 | 483 | 484 | 478 | 484 | 46,000 |
1995/07/28 | 483 | 485 | 478 | 478 | 22,000 |
1995/07/27 | 470 | 483 | 470 | 478 | 35,000 |
1995/07/26 | 475 | 478 | 465 | 470 | 25,000 |
1995/07/25 | 480 | 490 | 480 | 480 | 39,000 |
1995/07/24 | 479 | 505 | 476 | 505 | 19,000 |
1995/07/21 | 480 | 480 | 476 | 478 | 26,000 |
1995/07/20 | 475 | 480 | 472 | 475 | 66,000 |
1995/07/19 | 496 | 496 | 472 | 477 | 42,000 |
1995/07/18 | 512 | 512 | 491 | 498 | 44,000 |
1995/07/17 | 527 | 530 | 521 | 522 | 331,000 |
1995/07/14 | 506 | 524 | 506 | 524 | 332,000 |
1995/07/13 | 481 | 505 | 481 | 505 | 171,000 |
1995/07/12 | 470 | 479 | 465 | 479 | 80,000 |
1995/07/11 | 475 | 475 | 465 | 470 | 53,000 |
1995/07/10 | 480 | 485 | 470 | 480 | 55,000 |
1995/07/07 | 448 | 473 | 445 | 468 | 211,000 |
1995/07/06 | 412 | 435 | 410 | 430 | 185,000 |
1995/07/05 | 407 | 415 | 407 | 414 | 70,000 |
1995/07/04 | 405 | 410 | 400 | 403 | 74,000 |
1995/07/03 | 415 | 415 | 400 | 400 | 38,000 |
1995/06/30 | 406 | 410 | 401 | 410 | 57,000 |
1995/06/29 | 404 | 415 | 401 | 401 | 88,000 |
1995/06/28 | 406 | 406 | 395 | 400 | 125,000 |
1995/06/27 | 415 | 415 | 407 | 407 | 266,000 |
1995/06/26 | 429 | 429 | 424 | 424 | 46,000 |
1995/06/23 | 418 | 424 | 418 | 424 | 68,000 |
1995/06/22 | 421 | 421 | 408 | 408 | 62,000 |
1995/06/21 | 420 | 420 | 415 | 416 | 53,000 |
1995/06/20 | 423 | 423 | 410 | 415 | 59,000 |
1995/06/19 | 439 | 444 | 428 | 428 | 10,000 |
1995/06/16 | 430 | 450 | 430 | 444 | 18,000 |
1995/06/15 | 421 | 422 | 415 | 415 | 39,000 |
1995/06/14 | 430 | 430 | 421 | 421 | 48,000 |
1995/06/13 | 420 | 421 | 414 | 421 | 140,000 |
1995/06/12 | 430 | 430 | 420 | 423 | 80,000 |
1995/06/09 | 446 | 448 | 440 | 440 | 169,000 |
1995/06/08 | 445 | 458 | 445 | 445 | 47,000 |
1995/06/07 | 458 | 460 | 447 | 448 | 240,000 |
1995/06/06 | 460 | 464 | 458 | 458 | 17,000 |
1995/06/05 | 460 | 460 | 460 | 460 | 8,000 |
1995/06/02 | 447 | 470 | 447 | 460 | 18,000 |
1995/06/01 | 450 | 459 | 445 | 445 | 38,000 |
1995/05/31 | 446 | 446 | 440 | 442 | 42,000 |
1995/05/30 | 447 | 447 | 445 | 445 | 29,000 |
1995/05/29 | 442 | 445 | 441 | 442 | 32,000 |
1995/05/26 | 445 | 445 | 440 | 441 | 40,000 |
1995/05/25 | 451 | 455 | 448 | 448 | 109,000 |
1995/05/24 | 455 | 455 | 440 | 450 | 151,000 |
1995/05/23 | 463 | 470 | 450 | 455 | 80,000 |
1995/05/22 | 475 | 475 | 462 | 472 | 61,000 |
1995/05/19 | 493 | 493 | 490 | 490 | 139,000 |
1995/05/18 | 499 | 499 | 492 | 493 | 30,000 |
1995/05/17 | 490 | 509 | 490 | 500 | 105,000 |
1995/05/16 | 501 | 507 | 500 | 500 | 88,000 |
1995/05/15 | 508 | 510 | 503 | 510 | 72,000 |
1995/05/12 | 515 | 525 | 512 | 512 | 42,000 |
1995/05/11 | 530 | 530 | 520 | 520 | 71,000 |
1995/05/10 | 533 | 538 | 528 | 535 | 104,000 |
1995/05/09 | 528 | 538 | 523 | 523 | 17,000 |
1995/05/08 | 521 | 538 | 521 | 538 | 11,000 |
1995/05/02 | 525 | 540 | 520 | 531 | 80,000 |
1995/05/01 | 540 | 540 | 525 | 530 | 22,000 |
1995/04/28 | 540 | 540 | 530 | 530 | 44,000 |
1995/04/27 | 536 | 544 | 536 | 540 | 10,000 |
1995/04/26 | 544 | 544 | 535 | 540 | 13,000 |
1995/04/25 | 544 | 545 | 530 | 545 | 28,000 |
1995/04/24 | 546 | 546 | 525 | 525 | 42,000 |
1995/04/21 | 539 | 539 | 532 | 533 | 21,000 |
1995/04/20 | 525 | 530 | 520 | 530 | 45,000 |
1995/04/19 | 515 | 525 | 512 | 525 | 41,000 |
1995/04/18 | 531 | 535 | 515 | 515 | 32,000 |
1995/04/17 | 525 | 535 | 515 | 530 | 93,000 |
1995/04/14 | 540 | 540 | 525 | 526 | 17,000 |
1995/04/13 | 531 | 531 | 522 | 530 | 19,000 |
1995/04/12 | 520 | 524 | 511 | 524 | 21,000 |
1995/04/11 | 520 | 521 | 520 | 520 | 20,000 |
1995/04/10 | 520 | 520 | 508 | 515 | 73,000 |
1995/04/07 | 511 | 515 | 508 | 510 | 32,000 |
1995/04/06 | 529 | 530 | 525 | 525 | 21,000 |
1995/04/05 | 510 | 529 | 510 | 529 | 22,000 |
1995/04/04 | 505 | 540 | 499 | 540 | 44,000 |
1995/04/03 | 530 | 530 | 505 | 505 | 58,000 |
1995/03/31 | 549 | 550 | 530 | 530 | 22,000 |
1995/03/30 | 529 | 530 | 520 | 521 | 21,000 |
1995/03/29 | 537 | 540 | 520 | 531 | 21,000 |
1995/03/28 | 540 | 540 | 530 | 536 | 43,000 |
1995/03/27 | 524 | 550 | 520 | 550 | 56,000 |
1995/03/24 | 514 | 514 | 485 | 500 | 54,000 |
1995/03/23 | 550 | 550 | 510 | 510 | 125,000 |
1995/03/22 | 550 | 555 | 541 | 555 | 73,000 |
1995/03/20 | 548 | 555 | 547 | 550 | 44,000 |
1995/03/17 | 550 | 570 | 550 | 555 | 174,000 |
1995/03/16 | 550 | 550 | 549 | 550 | 58,000 |
1995/03/15 | 549 | 554 | 549 | 554 | 19,000 |
1995/03/14 | 549 | 550 | 549 | 549 | 36,000 |
1995/03/13 | 556 | 556 | 549 | 550 | 47,000 |
1995/03/10 | 552 | 560 | 549 | 556 | 87,000 |
1995/03/09 | 550 | 558 | 550 | 553 | 1,328,000 |
1995/03/08 | 551 | 554 | 551 | 552 | 44,000 |
1995/03/07 | 560 | 562 | 553 | 560 | 16,000 |
1995/03/06 | 552 | 562 | 551 | 553 | 27,000 |
1995/03/03 | 551 | 562 | 550 | 551 | 27,000 |
1995/03/02 | 567 | 567 | 550 | 550 | 60,000 |
1995/03/01 | 565 | 565 | 562 | 562 | 77,000 |
1995/02/28 | 542 | 572 | 542 | 562 | 28,000 |
1995/02/27 | 551 | 551 | 535 | 540 | 33,000 |
1995/02/24 | 570 | 570 | 565 | 570 | 59,000 |
1995/02/23 | 580 | 580 | 565 | 569 | 51,000 |
1995/02/22 | 574 | 574 | 570 | 570 | 62,000 |
1995/02/21 | 566 | 575 | 566 | 574 | 32,000 |
1995/02/20 | 565 | 576 | 565 | 566 | 19,000 |
1995/02/17 | 570 | 585 | 566 | 567 | 48,000 |
1995/02/16 | 572 | 572 | 570 | 570 | 41,000 |
1995/02/15 | 573 | 580 | 570 | 580 | 51,000 |
1995/02/14 | 571 | 579 | 570 | 571 | 67,000 |
1995/02/13 | 574 | 598 | 570 | 590 | 110,000 |
1995/02/10 | 560 | 560 | 550 | 554 | 124,000 |
1995/02/09 | 561 | 567 | 560 | 560 | 42,000 |
1995/02/08 | 551 | 567 | 550 | 562 | 149,000 |
1995/02/07 | 578 | 578 | 550 | 560 | 98,000 |
1995/02/06 | 561 | 580 | 561 | 577 | 32,000 |
1995/02/03 | 574 | 574 | 560 | 560 | 38,000 |
1995/02/02 | 571 | 575 | 570 | 575 | 27,000 |
1995/02/01 | 587 | 587 | 571 | 580 | 117,000 |
1995/01/31 | 582 | 583 | 582 | 582 | 53,000 |
1995/01/30 | 592 | 603 | 580 | 603 | 61,000 |
1995/01/27 | 600 | 600 | 590 | 595 | 48,000 |
1995/01/26 | 581 | 584 | 570 | 570 | 57,000 |
1995/01/25 | 580 | 600 | 570 | 588 | 48,000 |
1995/01/24 | 571 | 575 | 560 | 570 | 97,000 |
1995/01/23 | 580 | 582 | 576 | 576 | 134,000 |
1995/01/20 | 590 | 590 | 580 | 582 | 71,000 |
1995/01/19 | 600 | 600 | 590 | 590 | 137,000 |
1995/01/18 | 605 | 608 | 595 | 599 | 189,000 |
1995/01/17 | 621 | 625 | 618 | 618 | 84,000 |
1995/01/13 | 624 | 630 | 623 | 625 | 51,000 |
1995/01/12 | 635 | 636 | 620 | 623 | 96,000 |
1995/01/11 | 628 | 640 | 628 | 640 | 25,000 |
1995/01/10 | 638 | 638 | 633 | 638 | 29,000 |
1995/01/09 | 635 | 638 | 625 | 628 | 77,000 |
1995/01/06 | 626 | 648 | 626 | 647 | 89,000 |
1995/01/05 | 641 | 649 | 625 | 625 | 36,000 |
1995/01/04 | 661 | 661 | 649 | 649 | 39,000 |