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 |
|---|---|---|---|---|---|
| 2005/12/30 | 835 | 836 | 825 | 831 | 90,000 |
| 2005/12/29 | 849 | 852 | 829 | 835 | 129,000 |
| 2005/12/28 | 819 | 847 | 818 | 841 | 270,000 |
| 2005/12/27 | 820 | 824 | 815 | 815 | 112,000 |
| 2005/12/26 | 826 | 829 | 819 | 819 | 100,000 |
| 2005/12/22 | 825 | 825 | 811 | 824 | 223,000 |
| 2005/12/21 | 817 | 834 | 816 | 833 | 201,000 |
| 2005/12/20 | 815 | 829 | 808 | 822 | 132,000 |
| 2005/12/19 | 803 | 815 | 803 | 814 | 106,000 |
| 2005/12/16 | 800 | 805 | 788 | 801 | 410,000 |
| 2005/12/15 | 835 | 835 | 809 | 809 | 203,000 |
| 2005/12/14 | 850 | 860 | 835 | 835 | 319,000 |
| 2005/12/13 | 818 | 838 | 812 | 836 | 368,000 |
| 2005/12/12 | 820 | 830 | 806 | 813 | 116,000 |
| 2005/12/09 | 799 | 818 | 792 | 812 | 227,000 |
| 2005/12/08 | 815 | 816 | 792 | 801 | 153,000 |
| 2005/12/07 | 825 | 825 | 816 | 821 | 87,000 |
| 2005/12/06 | 838 | 838 | 816 | 816 | 182,000 |
| 2005/12/05 | 814 | 838 | 812 | 837 | 218,000 |
| 2005/12/02 | 810 | 812 | 801 | 807 | 225,000 |
| 2005/12/01 | 799 | 812 | 794 | 810 | 216,000 |
| 2005/11/30 | 809 | 811 | 793 | 799 | 193,000 |
| 2005/11/29 | 804 | 808 | 802 | 808 | 120,000 |
| 2005/11/28 | 789 | 815 | 789 | 811 | 213,000 |
| 2005/11/25 | 795 | 799 | 786 | 798 | 97,000 |
| 2005/11/24 | 815 | 815 | 795 | 796 | 208,000 |
| 2005/11/22 | 799 | 815 | 798 | 812 | 250,000 |
| 2005/11/21 | 798 | 799 | 783 | 798 | 585,000 |
| 2005/11/18 | 745 | 773 | 740 | 770 | 335,000 |
| 2005/11/17 | 748 | 755 | 733 | 742 | 319,000 |
| 2005/11/16 | 744 | 745 | 735 | 745 | 180,000 |
| 2005/11/15 | 750 | 758 | 745 | 753 | 159,000 |
| 2005/11/14 | 780 | 780 | 755 | 756 | 105,000 |
| 2005/11/11 | 764 | 784 | 764 | 774 | 368,000 |
| 2005/11/10 | 760 | 765 | 757 | 763 | 140,000 |
| 2005/11/09 | 752 | 761 | 751 | 758 | 117,000 |
| 2005/11/08 | 765 | 765 | 750 | 760 | 122,000 |
| 2005/11/07 | 748 | 765 | 743 | 765 | 192,000 |
| 2005/11/04 | 720 | 775 | 720 | 757 | 627,000 |
| 2005/11/02 | 725 | 728 | 724 | 724 | 130,000 |
| 2005/11/01 | 730 | 732 | 725 | 725 | 125,000 |
| 2005/10/31 | 732 | 734 | 722 | 729 | 235,000 |
| 2005/10/28 | 714 | 723 | 710 | 717 | 512,000 |
| 2005/10/27 | 691 | 705 | 690 | 700 | 143,000 |
| 2005/10/26 | 678 | 687 | 678 | 685 | 98,000 |
| 2005/10/25 | 676 | 686 | 676 | 678 | 132,000 |
| 2005/10/24 | 685 | 685 | 673 | 675 | 50,000 |
| 2005/10/21 | 683 | 683 | 676 | 681 | 107,000 |
| 2005/10/20 | 691 | 693 | 684 | 689 | 107,000 |
| 2005/10/19 | 696 | 696 | 675 | 681 | 221,000 |
| 2005/10/18 | 696 | 704 | 684 | 686 | 244,000 |
| 2005/10/17 | 689 | 699 | 688 | 691 | 127,000 |
| 2005/10/14 | 708 | 708 | 699 | 699 | 185,000 |
| 2005/10/13 | 694 | 698 | 691 | 698 | 250,000 |
| 2005/10/12 | 674 | 696 | 671 | 694 | 412,000 |
| 2005/10/11 | 671 | 672 | 664 | 672 | 115,000 |
| 2005/10/07 | 667 | 673 | 661 | 670 | 164,000 |
| 2005/10/06 | 673 | 674 | 666 | 667 | 172,000 |
| 2005/10/05 | 675 | 675 | 670 | 673 | 155,000 |
| 2005/10/04 | 671 | 674 | 669 | 674 | 119,000 |
| 2005/10/03 | 670 | 674 | 665 | 673 | 142,000 |
| 2005/09/30 | 681 | 681 | 671 | 671 | 181,000 |
| 2005/09/29 | 674 | 678 | 670 | 678 | 180,000 |
| 2005/09/28 | 675 | 678 | 665 | 670 | 280,000 |
| 2005/09/27 | 679 | 685 | 678 | 680 | 198,000 |
| 2005/09/26 | 677 | 683 | 674 | 679 | 243,000 |
| 2005/09/22 | 684 | 684 | 672 | 672 | 218,000 |
| 2005/09/21 | 688 | 688 | 679 | 681 | 193,000 |
| 2005/09/20 | 685 | 688 | 679 | 688 | 206,000 |
| 2005/09/16 | 676 | 679 | 671 | 679 | 117,000 |
| 2005/09/15 | 679 | 682 | 673 | 676 | 166,000 |
| 2005/09/14 | 680 | 681 | 672 | 675 | 98,000 |
| 2005/09/13 | 681 | 684 | 678 | 681 | 84,000 |
| 2005/09/12 | 685 | 685 | 678 | 680 | 139,000 |
| 2005/09/09 | 660 | 671 | 655 | 671 | 510,000 |
| 2005/09/08 | 683 | 683 | 664 | 665 | 212,000 |
| 2005/09/07 | 684 | 685 | 678 | 683 | 112,000 |
| 2005/09/06 | 695 | 695 | 683 | 684 | 130,000 |
| 2005/09/05 | 694 | 696 | 688 | 690 | 134,000 |
| 2005/09/02 | 670 | 692 | 670 | 686 | 229,000 |
| 2005/09/01 | 677 | 678 | 667 | 669 | 278,000 |
| 2005/08/31 | 686 | 686 | 674 | 674 | 258,000 |
| 2005/08/30 | 687 | 688 | 682 | 684 | 88,000 |
| 2005/08/29 | 688 | 691 | 681 | 685 | 87,000 |
| 2005/08/26 | 696 | 696 | 685 | 687 | 94,000 |
| 2005/08/25 | 688 | 691 | 686 | 691 | 72,000 |
| 2005/08/24 | 693 | 697 | 685 | 686 | 212,000 |
| 2005/08/23 | 697 | 701 | 697 | 698 | 104,000 |
| 2005/08/22 | 693 | 701 | 691 | 696 | 130,000 |
| 2005/08/19 | 701 | 706 | 692 | 692 | 143,000 |
| 2005/08/18 | 713 | 713 | 696 | 698 | 174,000 |
| 2005/08/17 | 716 | 723 | 706 | 706 | 182,000 |
| 2005/08/16 | 715 | 725 | 712 | 718 | 116,000 |
| 2005/08/15 | 708 | 716 | 708 | 712 | 98,000 |
| 2005/08/12 | 709 | 715 | 705 | 706 | 98,000 |
| 2005/08/11 | 728 | 728 | 700 | 710 | 175,000 |
| 2005/08/10 | 710 | 726 | 710 | 718 | 153,000 |
| 2005/08/09 | 697 | 705 | 695 | 700 | 125,000 |
| 2005/08/08 | 680 | 697 | 672 | 689 | 351,000 |
| 2005/08/05 | 730 | 731 | 707 | 710 | 140,000 |
| 2005/08/04 | 725 | 731 | 721 | 728 | 158,000 |
| 2005/08/03 | 747 | 752 | 721 | 728 | 313,000 |
| 2005/08/02 | 769 | 769 | 760 | 762 | 220,000 |
| 2005/08/01 | 748 | 766 | 747 | 760 | 367,000 |
| 2005/07/29 | 742 | 747 | 738 | 743 | 263,000 |
| 2005/07/28 | 744 | 745 | 737 | 739 | 291,000 |
| 2005/07/27 | 726 | 740 | 724 | 735 | 347,000 |
| 2005/07/26 | 712 | 727 | 710 | 721 | 312,000 |
| 2005/07/25 | 699 | 712 | 696 | 712 | 223,000 |
| 2005/07/22 | 703 | 703 | 691 | 693 | 141,000 |
| 2005/07/21 | 703 | 710 | 701 | 704 | 534,000 |
| 2005/07/20 | 693 | 701 | 690 | 700 | 227,000 |
| 2005/07/19 | 694 | 697 | 687 | 690 | 97,000 |
| 2005/07/15 | 692 | 695 | 690 | 691 | 79,000 |
| 2005/07/14 | 687 | 697 | 687 | 696 | 78,000 |
| 2005/07/13 | 700 | 700 | 686 | 689 | 126,000 |
| 2005/07/12 | 699 | 700 | 697 | 699 | 121,000 |
| 2005/07/11 | 691 | 699 | 691 | 695 | 47,000 |
| 2005/07/08 | 701 | 701 | 691 | 695 | 63,000 |
| 2005/07/07 | 700 | 710 | 699 | 701 | 297,000 |
| 2005/07/06 | 682 | 698 | 682 | 695 | 162,000 |
| 2005/07/05 | 699 | 699 | 689 | 692 | 144,000 |
| 2005/07/04 | 700 | 700 | 694 | 698 | 100,000 |
| 2005/07/01 | 702 | 706 | 699 | 702 | 253,000 |
| 2005/06/30 | 696 | 707 | 692 | 702 | 258,000 |
| 2005/06/29 | 698 | 701 | 696 | 699 | 188,000 |
| 2005/06/28 | 690 | 701 | 690 | 698 | 134,000 |
| 2005/06/27 | 707 | 707 | 698 | 699 | 84,000 |
| 2005/06/24 | 712 | 714 | 700 | 714 | 159,000 |
| 2005/06/23 | 703 | 719 | 703 | 719 | 138,000 |
| 2005/06/22 | 706 | 710 | 701 | 706 | 169,000 |
| 2005/06/21 | 707 | 717 | 699 | 712 | 197,000 |
| 2005/06/20 | 710 | 710 | 699 | 708 | 221,000 |
| 2005/06/17 | 702 | 712 | 685 | 700 | 360,000 |
| 2005/06/16 | 711 | 715 | 702 | 702 | 170,000 |
| 2005/06/15 | 707 | 713 | 704 | 712 | 168,000 |
| 2005/06/14 | 702 | 706 | 701 | 703 | 132,000 |
| 2005/06/13 | 694 | 705 | 694 | 704 | 231,000 |
| 2005/06/10 | 717 | 718 | 700 | 708 | 261,000 |
| 2005/06/09 | 722 | 723 | 712 | 717 | 109,000 |
| 2005/06/08 | 721 | 730 | 717 | 727 | 379,000 |
| 2005/06/07 | 696 | 732 | 695 | 730 | 837,000 |
| 2005/06/06 | 673 | 700 | 662 | 694 | 307,000 |
| 2005/06/03 | 675 | 682 | 666 | 682 | 348,000 |
| 2005/06/02 | 661 | 684 | 661 | 674 | 572,000 |
| 2005/06/01 | 637 | 652 | 636 | 652 | 261,000 |
| 2005/05/31 | 627 | 639 | 626 | 636 | 204,000 |
| 2005/05/30 | 628 | 628 | 615 | 626 | 172,000 |
| 2005/05/27 | 623 | 627 | 616 | 627 | 71,000 |
| 2005/05/26 | 607 | 615 | 607 | 614 | 90,000 |
| 2005/05/25 | 636 | 636 | 622 | 627 | 128,000 |
| 2005/05/24 | 634 | 636 | 628 | 636 | 138,000 |
| 2005/05/23 | 636 | 636 | 615 | 633 | 198,000 |
| 2005/05/20 | 609 | 644 | 604 | 634 | 444,000 |
| 2005/05/19 | 603 | 612 | 598 | 609 | 81,000 |
| 2005/05/18 | 608 | 608 | 594 | 598 | 116,000 |
| 2005/05/17 | 609 | 614 | 595 | 599 | 197,000 |
| 2005/05/16 | 612 | 617 | 607 | 610 | 104,000 |
| 2005/05/13 | 615 | 623 | 610 | 620 | 102,000 |
| 2005/05/12 | 620 | 628 | 620 | 621 | 88,000 |
| 2005/05/11 | 623 | 635 | 623 | 628 | 108,000 |
| 2005/05/10 | 620 | 625 | 618 | 622 | 94,000 |
| 2005/05/09 | 628 | 628 | 617 | 617 | 96,000 |
| 2005/05/06 | 630 | 633 | 627 | 633 | 74,000 |
| 2005/05/02 | 627 | 630 | 618 | 627 | 85,000 |
| 2005/04/28 | 621 | 626 | 620 | 626 | 104,000 |
| 2005/04/27 | 620 | 620 | 612 | 620 | 85,000 |
| 2005/04/26 | 613 | 623 | 613 | 623 | 128,000 |
| 2005/04/25 | 605 | 627 | 605 | 623 | 119,000 |
| 2005/04/22 | 607 | 618 | 601 | 615 | 145,000 |
| 2005/04/21 | 585 | 607 | 585 | 605 | 121,000 |
| 2005/04/20 | 615 | 629 | 613 | 615 | 118,000 |
| 2005/04/19 | 606 | 618 | 600 | 610 | 302,000 |
| 2005/04/18 | 604 | 614 | 602 | 604 | 479,000 |
| 2005/04/15 | 623 | 632 | 623 | 624 | 200,000 |
| 2005/04/14 | 628 | 636 | 626 | 633 | 245,000 |
| 2005/04/13 | 638 | 638 | 632 | 635 | 160,000 |
| 2005/04/12 | 640 | 641 | 631 | 635 | 212,000 |
| 2005/04/11 | 642 | 646 | 637 | 643 | 177,000 |
| 2005/04/08 | 638 | 647 | 636 | 646 | 308,000 |
| 2005/04/07 | 614 | 635 | 614 | 633 | 310,000 |
| 2005/04/06 | 611 | 617 | 610 | 615 | 207,000 |
| 2005/04/05 | 614 | 614 | 602 | 611 | 170,000 |
| 2005/04/04 | 596 | 606 | 595 | 605 | 314,000 |
| 2005/04/01 | 619 | 619 | 598 | 606 | 383,000 |
| 2005/03/31 | 610 | 623 | 610 | 619 | 774,000 |
| 2005/03/30 | 600 | 609 | 595 | 608 | 846,000 |
| 2005/03/29 | 564 | 610 | 559 | 609 | 852,000 |
| 2005/03/28 | 558 | 566 | 558 | 565 | 95,000 |
| 2005/03/25 | 567 | 568 | 560 | 567 | 145,000 |
| 2005/03/24 | 574 | 578 | 568 | 571 | 219,000 |
| 2005/03/23 | 575 | 578 | 571 | 574 | 252,000 |
| 2005/03/22 | 580 | 584 | 575 | 580 | 272,000 |
| 2005/03/18 | 563 | 585 | 558 | 583 | 654,000 |
| 2005/03/17 | 525 | 567 | 516 | 565 | 693,000 |
| 2005/03/16 | 495 | 530 | 495 | 526 | 501,000 |
| 2005/03/15 | 495 | 496 | 490 | 493 | 100,000 |
| 2005/03/14 | 500 | 500 | 494 | 495 | 56,000 |
| 2005/03/11 | 493 | 497 | 492 | 495 | 158,000 |
| 2005/03/10 | 489 | 493 | 481 | 491 | 62,000 |
| 2005/03/09 | 491 | 495 | 489 | 494 | 54,000 |
| 2005/03/08 | 493 | 494 | 490 | 492 | 112,000 |
| 2005/03/07 | 488 | 495 | 487 | 492 | 100,000 |
| 2005/03/04 | 481 | 487 | 481 | 487 | 93,000 |
| 2005/03/03 | 484 | 484 | 479 | 481 | 64,000 |
| 2005/03/02 | 480 | 484 | 479 | 483 | 131,000 |
| 2005/03/01 | 477 | 487 | 476 | 484 | 224,000 |
| 2005/02/28 | 475 | 482 | 475 | 476 | 116,000 |
| 2005/02/25 | 470 | 479 | 470 | 476 | 62,000 |
| 2005/02/24 | 472 | 478 | 472 | 475 | 46,000 |
| 2005/02/23 | 462 | 472 | 462 | 472 | 73,000 |
| 2005/02/22 | 477 | 478 | 474 | 474 | 51,000 |
| 2005/02/21 | 477 | 477 | 471 | 476 | 51,000 |
| 2005/02/18 | 474 | 478 | 470 | 477 | 89,000 |
| 2005/02/17 | 474 | 477 | 474 | 476 | 75,000 |
| 2005/02/16 | 475 | 480 | 475 | 478 | 45,000 |
| 2005/02/15 | 475 | 482 | 475 | 480 | 78,000 |
| 2005/02/14 | 478 | 480 | 477 | 479 | 66,000 |
| 2005/02/10 | 473 | 476 | 467 | 474 | 108,000 |
| 2005/02/09 | 472 | 476 | 471 | 472 | 57,000 |
| 2005/02/08 | 472 | 480 | 472 | 477 | 156,000 |
| 2005/02/07 | 470 | 471 | 465 | 468 | 87,000 |
| 2005/02/04 | 467 | 467 | 458 | 467 | 137,000 |
| 2005/02/03 | 459 | 465 | 456 | 465 | 133,000 |
| 2005/02/02 | 452 | 465 | 452 | 459 | 167,000 |
| 2005/02/01 | 452 | 452 | 448 | 451 | 63,000 |
| 2005/01/31 | 446 | 453 | 445 | 451 | 72,000 |
| 2005/01/28 | 446 | 447 | 442 | 447 | 81,000 |
| 2005/01/27 | 450 | 451 | 448 | 451 | 38,000 |
| 2005/01/26 | 450 | 454 | 449 | 449 | 92,000 |
| 2005/01/25 | 445 | 449 | 443 | 449 | 59,000 |
| 2005/01/24 | 447 | 453 | 445 | 448 | 61,000 |
| 2005/01/21 | 451 | 453 | 446 | 453 | 60,000 |
| 2005/01/20 | 453 | 453 | 446 | 449 | 140,000 |
| 2005/01/19 | 453 | 454 | 450 | 454 | 70,000 |
| 2005/01/18 | 452 | 453 | 449 | 451 | 84,000 |
| 2005/01/17 | 454 | 456 | 451 | 452 | 60,000 |
| 2005/01/14 | 445 | 449 | 443 | 448 | 175,000 |
| 2005/01/13 | 442 | 449 | 438 | 443 | 126,000 |
| 2005/01/12 | 441 | 441 | 436 | 440 | 74,000 |
| 2005/01/11 | 436 | 443 | 435 | 443 | 76,000 |
| 2005/01/07 | 434 | 438 | 432 | 433 | 63,000 |
| 2005/01/06 | 434 | 434 | 431 | 432 | 47,000 |
| 2005/01/05 | 435 | 440 | 430 | 434 | 73,000 |
| 2005/01/04 | 449 | 449 | 442 | 443 | 57,000 |