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 |
|---|---|---|---|---|---|
| 2003/12/30 | 332 | 336 | 332 | 335 | 41,000 |
| 2003/12/29 | 328 | 331 | 328 | 328 | 29,000 |
| 2003/12/26 | 328 | 330 | 326 | 327 | 23,000 |
| 2003/12/25 | 328 | 328 | 321 | 328 | 24,000 |
| 2003/12/24 | 327 | 329 | 324 | 329 | 55,000 |
| 2003/12/22 | 325 | 327 | 320 | 327 | 38,000 |
| 2003/12/19 | 324 | 324 | 316 | 320 | 69,000 |
| 2003/12/18 | 323 | 324 | 321 | 324 | 29,000 |
| 2003/12/17 | 327 | 327 | 324 | 324 | 24,000 |
| 2003/12/16 | 328 | 328 | 325 | 327 | 31,000 |
| 2003/12/15 | 328 | 329 | 327 | 328 | 31,000 |
| 2003/12/12 | 329 | 329 | 326 | 328 | 131,000 |
| 2003/12/11 | 321 | 325 | 320 | 325 | 48,000 |
| 2003/12/10 | 327 | 327 | 321 | 321 | 68,000 |
| 2003/12/09 | 326 | 328 | 324 | 326 | 85,000 |
| 2003/12/08 | 329 | 329 | 323 | 325 | 81,000 |
| 2003/12/05 | 325 | 326 | 322 | 324 | 78,000 |
| 2003/12/04 | 320 | 325 | 320 | 322 | 39,000 |
| 2003/12/03 | 318 | 321 | 316 | 320 | 69,000 |
| 2003/12/02 | 327 | 327 | 321 | 323 | 60,000 |
| 2003/12/01 | 318 | 324 | 317 | 324 | 71,000 |
| 2003/11/28 | 317 | 321 | 317 | 318 | 34,000 |
| 2003/11/27 | 320 | 320 | 314 | 315 | 49,000 |
| 2003/11/26 | 325 | 325 | 321 | 322 | 11,000 |
| 2003/11/25 | 329 | 329 | 320 | 320 | 50,000 |
| 2003/11/21 | 316 | 330 | 315 | 320 | 96,000 |
| 2003/11/20 | 302 | 316 | 302 | 316 | 19,000 |
| 2003/11/19 | 311 | 311 | 306 | 306 | 20,000 |
| 2003/11/18 | 312 | 316 | 311 | 311 | 22,000 |
| 2003/11/17 | 327 | 327 | 316 | 319 | 60,000 |
| 2003/11/14 | 328 | 329 | 327 | 327 | 40,000 |
| 2003/11/13 | 327 | 329 | 326 | 329 | 27,000 |
| 2003/11/12 | 328 | 330 | 327 | 327 | 49,000 |
| 2003/11/11 | 326 | 330 | 322 | 328 | 65,000 |
| 2003/11/10 | 331 | 332 | 326 | 326 | 78,000 |
| 2003/11/07 | 329 | 331 | 328 | 331 | 38,000 |
| 2003/11/06 | 328 | 329 | 325 | 327 | 42,000 |
| 2003/11/05 | 330 | 331 | 327 | 328 | 50,000 |
| 2003/11/04 | 331 | 332 | 328 | 330 | 59,000 |
| 2003/10/31 | 325 | 331 | 322 | 327 | 111,000 |
| 2003/10/30 | 319 | 325 | 318 | 325 | 44,000 |
| 2003/10/29 | 314 | 320 | 314 | 319 | 26,000 |
| 2003/10/28 | 311 | 317 | 311 | 312 | 29,000 |
| 2003/10/27 | 315 | 315 | 310 | 311 | 20,000 |
| 2003/10/24 | 315 | 315 | 309 | 310 | 59,000 |
| 2003/10/23 | 311 | 314 | 310 | 310 | 63,000 |
| 2003/10/22 | 315 | 316 | 314 | 315 | 36,000 |
| 2003/10/21 | 317 | 319 | 316 | 316 | 20,000 |
| 2003/10/20 | 311 | 320 | 311 | 317 | 42,000 |
| 2003/10/17 | 316 | 317 | 315 | 316 | 30,000 |
| 2003/10/16 | 321 | 321 | 319 | 321 | 31,000 |
| 2003/10/15 | 323 | 323 | 316 | 318 | 23,000 |
| 2003/10/14 | 324 | 325 | 319 | 319 | 31,000 |
| 2003/10/10 | 322 | 325 | 322 | 322 | 70,000 |
| 2003/10/09 | 321 | 322 | 318 | 322 | 30,000 |
| 2003/10/08 | 321 | 322 | 319 | 319 | 34,000 |
| 2003/10/07 | 322 | 322 | 316 | 316 | 22,000 |
| 2003/10/06 | 321 | 322 | 316 | 318 | 50,000 |
| 2003/10/03 | 315 | 320 | 310 | 319 | 54,000 |
| 2003/10/02 | 312 | 315 | 311 | 315 | 34,000 |
| 2003/10/01 | 310 | 310 | 307 | 308 | 51,000 |
| 2003/09/30 | 308 | 309 | 307 | 308 | 24,000 |
| 2003/09/29 | 315 | 315 | 307 | 307 | 21,000 |
| 2003/09/26 | 309 | 310 | 306 | 306 | 23,000 |
| 2003/09/25 | 318 | 318 | 308 | 313 | 29,000 |
| 2003/09/24 | 320 | 321 | 320 | 321 | 15,000 |
| 2003/09/22 | 328 | 328 | 321 | 324 | 47,000 |
| 2003/09/19 | 325 | 330 | 324 | 329 | 70,000 |
| 2003/09/18 | 329 | 329 | 326 | 326 | 35,000 |
| 2003/09/17 | 331 | 331 | 326 | 326 | 45,000 |
| 2003/09/16 | 333 | 333 | 329 | 329 | 42,000 |
| 2003/09/12 | 337 | 337 | 328 | 328 | 176,000 |
| 2003/09/11 | 332 | 340 | 327 | 327 | 80,000 |
| 2003/09/10 | 329 | 333 | 328 | 331 | 114,000 |
| 2003/09/09 | 327 | 329 | 327 | 328 | 42,000 |
| 2003/09/08 | 320 | 330 | 320 | 327 | 38,000 |
| 2003/09/05 | 321 | 327 | 321 | 325 | 32,000 |
| 2003/09/04 | 321 | 324 | 320 | 320 | 31,000 |
| 2003/09/03 | 325 | 325 | 317 | 320 | 65,000 |
| 2003/09/02 | 326 | 326 | 319 | 321 | 45,000 |
| 2003/09/01 | 327 | 329 | 325 | 326 | 48,000 |
| 2003/08/29 | 322 | 328 | 322 | 325 | 54,000 |
| 2003/08/28 | 327 | 327 | 321 | 321 | 58,000 |
| 2003/08/27 | 326 | 330 | 322 | 322 | 56,000 |
| 2003/08/26 | 327 | 328 | 321 | 321 | 42,000 |
| 2003/08/25 | 326 | 326 | 325 | 325 | 22,000 |
| 2003/08/22 | 334 | 335 | 326 | 326 | 65,000 |
| 2003/08/21 | 332 | 333 | 329 | 333 | 50,000 |
| 2003/08/20 | 327 | 333 | 327 | 333 | 24,000 |
| 2003/08/19 | 333 | 333 | 330 | 330 | 39,000 |
| 2003/08/18 | 329 | 333 | 329 | 333 | 38,000 |
| 2003/08/15 | 323 | 332 | 323 | 325 | 62,000 |
| 2003/08/14 | 323 | 325 | 322 | 325 | 56,000 |
| 2003/08/13 | 322 | 324 | 322 | 323 | 14,000 |
| 2003/08/12 | 324 | 325 | 320 | 320 | 36,000 |
| 2003/08/11 | 320 | 322 | 320 | 322 | 19,000 |
| 2003/08/08 | 318 | 320 | 315 | 318 | 49,000 |
| 2003/08/07 | 319 | 319 | 313 | 314 | 26,000 |
| 2003/08/06 | 320 | 320 | 317 | 319 | 21,000 |
| 2003/08/05 | 326 | 326 | 320 | 320 | 46,000 |
| 2003/08/04 | 320 | 325 | 320 | 325 | 33,000 |
| 2003/08/01 | 323 | 325 | 321 | 324 | 64,000 |
| 2003/07/31 | 320 | 323 | 316 | 319 | 58,000 |
| 2003/07/30 | 325 | 325 | 320 | 320 | 27,000 |
| 2003/07/29 | 316 | 326 | 316 | 321 | 57,000 |
| 2003/07/28 | 328 | 328 | 318 | 325 | 35,000 |
| 2003/07/25 | 321 | 324 | 318 | 318 | 37,000 |
| 2003/07/24 | 322 | 326 | 320 | 321 | 39,000 |
| 2003/07/23 | 315 | 324 | 315 | 322 | 37,000 |
| 2003/07/22 | 323 | 323 | 318 | 320 | 35,000 |
| 2003/07/18 | 318 | 319 | 313 | 318 | 42,000 |
| 2003/07/17 | 322 | 325 | 315 | 317 | 43,000 |
| 2003/07/16 | 325 | 326 | 321 | 322 | 55,000 |
| 2003/07/15 | 330 | 333 | 315 | 315 | 130,000 |
| 2003/07/14 | 315 | 333 | 315 | 330 | 105,000 |
| 2003/07/11 | 315 | 315 | 311 | 312 | 69,000 |
| 2003/07/10 | 312 | 316 | 309 | 315 | 62,000 |
| 2003/07/09 | 314 | 314 | 309 | 309 | 103,000 |
| 2003/07/08 | 305 | 305 | 301 | 302 | 71,000 |
| 2003/07/07 | 305 | 310 | 303 | 305 | 69,000 |
| 2003/07/04 | 313 | 313 | 304 | 310 | 72,000 |
| 2003/07/03 | 316 | 320 | 308 | 308 | 90,000 |
| 2003/07/02 | 318 | 319 | 313 | 313 | 81,000 |
| 2003/07/01 | 316 | 319 | 312 | 319 | 53,000 |
| 2003/06/30 | 313 | 315 | 313 | 315 | 40,000 |
| 2003/06/27 | 322 | 322 | 311 | 313 | 55,000 |
| 2003/06/26 | 310 | 310 | 304 | 308 | 32,000 |
| 2003/06/25 | 310 | 310 | 305 | 308 | 28,000 |
| 2003/06/24 | 314 | 314 | 303 | 303 | 43,000 |
| 2003/06/23 | 310 | 319 | 305 | 315 | 21,000 |
| 2003/06/20 | 308 | 316 | 308 | 311 | 28,000 |
| 2003/06/19 | 315 | 315 | 308 | 308 | 28,000 |
| 2003/06/18 | 312 | 315 | 310 | 310 | 21,000 |
| 2003/06/17 | 312 | 312 | 307 | 310 | 62,000 |
| 2003/06/16 | 312 | 312 | 300 | 306 | 123,000 |
| 2003/06/13 | 321 | 324 | 321 | 322 | 168,000 |
| 2003/06/12 | 329 | 329 | 322 | 322 | 81,000 |
| 2003/06/11 | 329 | 329 | 327 | 329 | 56,000 |
| 2003/06/10 | 333 | 333 | 323 | 329 | 102,000 |
| 2003/06/09 | 327 | 331 | 325 | 329 | 90,000 |
| 2003/06/06 | 323 | 327 | 323 | 327 | 47,000 |
| 2003/06/05 | 324 | 327 | 324 | 327 | 28,000 |
| 2003/06/04 | 321 | 325 | 321 | 324 | 60,000 |
| 2003/06/03 | 320 | 330 | 320 | 330 | 71,000 |
| 2003/06/02 | 326 | 328 | 317 | 320 | 108,000 |
| 2003/05/30 | 314 | 328 | 314 | 326 | 91,000 |
| 2003/05/29 | 313 | 318 | 311 | 313 | 90,000 |
| 2003/05/28 | 300 | 311 | 300 | 310 | 35,000 |
| 2003/05/27 | 306 | 306 | 302 | 302 | 26,000 |
| 2003/05/26 | 303 | 307 | 303 | 306 | 17,000 |
| 2003/05/23 | 310 | 313 | 307 | 313 | 23,000 |
| 2003/05/22 | 305 | 310 | 301 | 310 | 34,000 |
| 2003/05/21 | 308 | 310 | 303 | 305 | 36,000 |
| 2003/05/20 | 307 | 312 | 307 | 308 | 26,000 |
| 2003/05/19 | 316 | 316 | 308 | 311 | 31,000 |
| 2003/05/16 | 319 | 320 | 317 | 317 | 61,000 |
| 2003/05/15 | 320 | 322 | 318 | 318 | 97,000 |
| 2003/05/14 | 317 | 324 | 317 | 322 | 85,000 |
| 2003/05/13 | 318 | 320 | 316 | 317 | 54,000 |
| 2003/05/12 | 315 | 320 | 315 | 320 | 74,000 |
| 2003/05/09 | 311 | 315 | 311 | 315 | 60,000 |
| 2003/05/08 | 311 | 312 | 311 | 311 | 32,000 |
| 2003/05/07 | 312 | 315 | 312 | 312 | 53,000 |
| 2003/05/06 | 309 | 312 | 306 | 312 | 47,000 |
| 2003/05/02 | 305 | 307 | 302 | 304 | 36,000 |
| 2003/05/01 | 310 | 310 | 304 | 309 | 51,000 |
| 2003/04/30 | 305 | 312 | 304 | 310 | 62,000 |
| 2003/04/28 | 308 | 308 | 305 | 308 | 49,000 |
| 2003/04/25 | 308 | 317 | 307 | 308 | 57,000 |
| 2003/04/24 | 313 | 315 | 308 | 313 | 66,000 |
| 2003/04/23 | 305 | 315 | 305 | 308 | 133,000 |
| 2003/04/22 | 325 | 332 | 319 | 319 | 199,000 |
| 2003/04/21 | 296 | 316 | 296 | 316 | 247,000 |
| 2003/04/18 | 291 | 295 | 291 | 294 | 49,000 |
| 2003/04/17 | 294 | 294 | 293 | 293 | 56,000 |
| 2003/04/16 | 291 | 293 | 291 | 292 | 37,000 |
| 2003/04/15 | 285 | 291 | 284 | 291 | 54,000 |
| 2003/04/14 | 285 | 286 | 282 | 286 | 52,000 |
| 2003/04/11 | 287 | 287 | 285 | 286 | 66,000 |
| 2003/04/10 | 286 | 287 | 284 | 287 | 70,000 |
| 2003/04/09 | 283 | 285 | 282 | 285 | 46,000 |
| 2003/04/08 | 283 | 283 | 280 | 283 | 42,000 |
| 2003/04/07 | 278 | 283 | 275 | 283 | 60,000 |
| 2003/04/04 | 279 | 280 | 275 | 278 | 49,000 |
| 2003/04/03 | 281 | 281 | 275 | 278 | 28,000 |
| 2003/04/02 | 270 | 280 | 268 | 280 | 34,000 |
| 2003/04/01 | 272 | 274 | 271 | 271 | 41,000 |
| 2003/03/31 | 276 | 276 | 270 | 271 | 21,000 |
| 2003/03/28 | 280 | 283 | 278 | 283 | 44,000 |
| 2003/03/27 | 280 | 280 | 278 | 280 | 20,000 |
| 2003/03/26 | 280 | 280 | 275 | 280 | 31,000 |
| 2003/03/25 | 273 | 278 | 273 | 278 | 26,000 |
| 2003/03/24 | 274 | 280 | 273 | 280 | 44,000 |
| 2003/03/20 | 263 | 279 | 263 | 278 | 31,000 |
| 2003/03/19 | 263 | 267 | 260 | 262 | 44,000 |
| 2003/03/18 | 263 | 267 | 260 | 263 | 70,000 |
| 2003/03/17 | 263 | 265 | 258 | 258 | 55,000 |
| 2003/03/14 | 264 | 267 | 262 | 262 | 193,000 |
| 2003/03/13 | 270 | 271 | 266 | 269 | 42,000 |
| 2003/03/12 | 274 | 275 | 266 | 266 | 45,000 |
| 2003/03/11 | 271 | 276 | 270 | 273 | 63,000 |
| 2003/03/10 | 273 | 275 | 270 | 270 | 60,000 |
| 2003/03/07 | 280 | 282 | 273 | 273 | 71,000 |
| 2003/03/06 | 285 | 287 | 279 | 279 | 81,000 |
| 2003/03/05 | 285 | 290 | 281 | 288 | 52,000 |
| 2003/03/04 | 285 | 288 | 283 | 288 | 56,000 |
| 2003/03/03 | 284 | 285 | 283 | 284 | 76,000 |
| 2003/02/28 | 275 | 283 | 275 | 283 | 26,000 |
| 2003/02/27 | 265 | 274 | 265 | 274 | 25,000 |
| 2003/02/26 | 280 | 280 | 270 | 270 | 40,000 |
| 2003/02/25 | 281 | 281 | 270 | 276 | 28,000 |
| 2003/02/24 | 283 | 283 | 276 | 276 | 22,000 |
| 2003/02/21 | 284 | 284 | 280 | 284 | 36,000 |
| 2003/02/20 | 281 | 291 | 280 | 287 | 65,000 |
| 2003/02/19 | 285 | 285 | 282 | 282 | 33,000 |
| 2003/02/18 | 281 | 285 | 281 | 284 | 63,000 |
| 2003/02/17 | 282 | 286 | 282 | 286 | 45,000 |
| 2003/02/14 | 283 | 285 | 281 | 285 | 58,000 |
| 2003/02/13 | 285 | 287 | 283 | 285 | 43,000 |
| 2003/02/12 | 281 | 287 | 281 | 285 | 108,000 |
| 2003/02/10 | 275 | 276 | 273 | 276 | 42,000 |
| 2003/02/07 | 274 | 275 | 274 | 275 | 48,000 |
| 2003/02/06 | 272 | 272 | 270 | 270 | 30,000 |
| 2003/02/05 | 271 | 278 | 271 | 272 | 57,000 |
| 2003/02/04 | 270 | 273 | 269 | 271 | 14,000 |
| 2003/02/03 | 265 | 271 | 263 | 269 | 54,000 |
| 2003/01/31 | 263 | 267 | 262 | 264 | 40,000 |
| 2003/01/30 | 263 | 267 | 263 | 263 | 39,000 |
| 2003/01/29 | 266 | 267 | 262 | 263 | 53,000 |
| 2003/01/28 | 270 | 272 | 266 | 267 | 25,000 |
| 2003/01/27 | 268 | 274 | 268 | 274 | 19,000 |
| 2003/01/24 | 275 | 277 | 273 | 273 | 32,000 |
| 2003/01/23 | 275 | 277 | 274 | 275 | 29,000 |
| 2003/01/22 | 277 | 277 | 273 | 275 | 29,000 |
| 2003/01/21 | 277 | 278 | 275 | 277 | 35,000 |
| 2003/01/20 | 275 | 277 | 271 | 277 | 39,000 |
| 2003/01/17 | 271 | 277 | 271 | 275 | 30,000 |
| 2003/01/16 | 274 | 274 | 268 | 270 | 37,000 |
| 2003/01/15 | 270 | 274 | 270 | 274 | 54,000 |
| 2003/01/14 | 269 | 270 | 269 | 269 | 36,000 |
| 2003/01/10 | 266 | 269 | 265 | 268 | 52,000 |
| 2003/01/09 | 263 | 265 | 260 | 265 | 37,000 |
| 2003/01/08 | 265 | 266 | 263 | 263 | 43,000 |
| 2003/01/07 | 267 | 267 | 263 | 265 | 30,000 |
| 2003/01/06 | 265 | 265 | 261 | 265 | 85,000 |