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 |
|---|---|---|---|---|---|
| 2006/12/29 | 723 | 725 | 720 | 720 | 52,000 |
| 2006/12/28 | 726 | 726 | 720 | 722 | 83,000 |
| 2006/12/27 | 713 | 727 | 710 | 724 | 185,000 |
| 2006/12/26 | 705 | 709 | 703 | 708 | 104,000 |
| 2006/12/25 | 709 | 718 | 706 | 707 | 150,000 |
| 2006/12/22 | 712 | 715 | 711 | 711 | 105,000 |
| 2006/12/21 | 711 | 719 | 710 | 717 | 210,000 |
| 2006/12/20 | 709 | 725 | 709 | 719 | 178,000 |
| 2006/12/19 | 720 | 723 | 710 | 713 | 115,000 |
| 2006/12/18 | 716 | 730 | 716 | 724 | 96,000 |
| 2006/12/15 | 722 | 728 | 721 | 722 | 143,000 |
| 2006/12/14 | 728 | 730 | 726 | 727 | 161,000 |
| 2006/12/13 | 724 | 727 | 717 | 722 | 244,000 |
| 2006/12/12 | 718 | 724 | 714 | 715 | 259,000 |
| 2006/12/11 | 703 | 714 | 700 | 713 | 203,000 |
| 2006/12/08 | 698 | 703 | 692 | 693 | 248,000 |
| 2006/12/07 | 686 | 696 | 685 | 686 | 223,000 |
| 2006/12/06 | 685 | 688 | 677 | 680 | 187,000 |
| 2006/12/05 | 694 | 695 | 681 | 681 | 131,000 |
| 2006/12/04 | 688 | 692 | 682 | 689 | 207,000 |
| 2006/12/01 | 686 | 692 | 685 | 688 | 206,000 |
| 2006/11/30 | 687 | 687 | 683 | 686 | 152,000 |
| 2006/11/29 | 678 | 688 | 675 | 687 | 217,000 |
| 2006/11/28 | 678 | 682 | 675 | 678 | 167,000 |
| 2006/11/27 | 669 | 681 | 669 | 681 | 222,000 |
| 2006/11/24 | 674 | 680 | 668 | 679 | 128,000 |
| 2006/11/22 | 671 | 685 | 669 | 684 | 186,000 |
| 2006/11/21 | 670 | 684 | 670 | 673 | 125,000 |
| 2006/11/20 | 697 | 702 | 676 | 676 | 152,000 |
| 2006/11/17 | 697 | 705 | 690 | 695 | 174,000 |
| 2006/11/16 | 712 | 712 | 702 | 702 | 102,000 |
| 2006/11/15 | 705 | 705 | 695 | 703 | 68,000 |
| 2006/11/14 | 686 | 704 | 686 | 701 | 117,000 |
| 2006/11/13 | 700 | 700 | 688 | 690 | 163,000 |
| 2006/11/10 | 708 | 708 | 698 | 700 | 150,000 |
| 2006/11/09 | 708 | 710 | 700 | 706 | 110,000 |
| 2006/11/08 | 709 | 713 | 705 | 711 | 160,000 |
| 2006/11/07 | 714 | 717 | 703 | 709 | 170,000 |
| 2006/11/06 | 701 | 714 | 700 | 712 | 121,000 |
| 2006/11/02 | 702 | 710 | 701 | 707 | 113,000 |
| 2006/11/01 | 707 | 714 | 704 | 712 | 142,000 |
| 2006/10/31 | 707 | 707 | 698 | 698 | 209,000 |
| 2006/10/30 | 714 | 714 | 691 | 697 | 188,000 |
| 2006/10/27 | 710 | 712 | 705 | 708 | 200,000 |
| 2006/10/26 | 715 | 724 | 709 | 711 | 169,000 |
| 2006/10/25 | 721 | 733 | 715 | 715 | 115,000 |
| 2006/10/24 | 730 | 733 | 710 | 719 | 264,000 |
| 2006/10/23 | 738 | 750 | 732 | 734 | 224,000 |
| 2006/10/20 | 731 | 737 | 725 | 731 | 116,000 |
| 2006/10/19 | 727 | 735 | 727 | 731 | 114,000 |
| 2006/10/18 | 734 | 734 | 720 | 726 | 90,000 |
| 2006/10/17 | 729 | 737 | 727 | 729 | 100,000 |
| 2006/10/16 | 726 | 732 | 722 | 728 | 71,000 |
| 2006/10/13 | 719 | 722 | 713 | 714 | 72,000 |
| 2006/10/12 | 709 | 719 | 706 | 710 | 106,000 |
| 2006/10/11 | 719 | 730 | 710 | 710 | 104,000 |
| 2006/10/10 | 738 | 738 | 722 | 722 | 97,000 |
| 2006/10/06 | 739 | 741 | 731 | 739 | 48,000 |
| 2006/10/05 | 738 | 745 | 736 | 745 | 50,000 |
| 2006/10/04 | 749 | 753 | 737 | 737 | 107,000 |
| 2006/10/03 | 755 | 755 | 720 | 747 | 90,000 |
| 2006/10/02 | 746 | 754 | 746 | 749 | 99,000 |
| 2006/09/29 | 739 | 751 | 733 | 745 | 174,000 |
| 2006/09/28 | 733 | 737 | 727 | 735 | 48,000 |
| 2006/09/27 | 733 | 736 | 723 | 732 | 180,000 |
| 2006/09/26 | 710 | 719 | 709 | 713 | 104,000 |
| 2006/09/25 | 701 | 716 | 701 | 714 | 162,000 |
| 2006/09/22 | 705 | 717 | 704 | 709 | 91,000 |
| 2006/09/21 | 723 | 723 | 713 | 715 | 102,000 |
| 2006/09/20 | 714 | 718 | 713 | 714 | 53,000 |
| 2006/09/19 | 720 | 728 | 712 | 717 | 70,000 |
| 2006/09/15 | 718 | 725 | 708 | 715 | 116,000 |
| 2006/09/14 | 720 | 733 | 720 | 723 | 93,000 |
| 2006/09/13 | 726 | 733 | 715 | 716 | 82,000 |
| 2006/09/12 | 741 | 745 | 716 | 721 | 179,000 |
| 2006/09/11 | 728 | 740 | 720 | 724 | 118,000 |
| 2006/09/08 | 725 | 743 | 725 | 735 | 144,000 |
| 2006/09/07 | 739 | 742 | 725 | 725 | 114,000 |
| 2006/09/06 | 750 | 752 | 741 | 741 | 95,000 |
| 2006/09/05 | 751 | 757 | 744 | 750 | 106,000 |
| 2006/09/04 | 746 | 755 | 745 | 746 | 73,000 |
| 2006/09/01 | 746 | 752 | 734 | 736 | 146,000 |
| 2006/08/31 | 735 | 742 | 731 | 732 | 117,000 |
| 2006/08/30 | 736 | 737 | 723 | 728 | 93,000 |
| 2006/08/29 | 739 | 739 | 726 | 734 | 65,000 |
| 2006/08/28 | 757 | 759 | 735 | 735 | 87,000 |
| 2006/08/25 | 748 | 751 | 745 | 748 | 76,000 |
| 2006/08/24 | 744 | 750 | 739 | 749 | 90,000 |
| 2006/08/23 | 749 | 753 | 743 | 746 | 70,000 |
| 2006/08/22 | 754 | 755 | 743 | 752 | 87,000 |
| 2006/08/21 | 755 | 761 | 751 | 754 | 57,000 |
| 2006/08/18 | 759 | 761 | 750 | 759 | 147,000 |
| 2006/08/17 | 770 | 774 | 757 | 757 | 117,000 |
| 2006/08/16 | 756 | 766 | 756 | 765 | 108,000 |
| 2006/08/15 | 734 | 755 | 730 | 755 | 146,000 |
| 2006/08/14 | 714 | 735 | 714 | 735 | 116,000 |
| 2006/08/11 | 708 | 719 | 708 | 710 | 64,000 |
| 2006/08/10 | 705 | 716 | 705 | 715 | 91,000 |
| 2006/08/09 | 705 | 705 | 692 | 703 | 66,000 |
| 2006/08/08 | 687 | 707 | 685 | 703 | 116,000 |
| 2006/08/07 | 715 | 724 | 700 | 700 | 125,000 |
| 2006/08/04 | 699 | 704 | 699 | 702 | 43,000 |
| 2006/08/03 | 703 | 710 | 702 | 706 | 56,000 |
| 2006/08/02 | 697 | 707 | 688 | 703 | 121,000 |
| 2006/08/01 | 715 | 721 | 704 | 705 | 163,000 |
| 2006/07/31 | 697 | 703 | 692 | 696 | 150,000 |
| 2006/07/28 | 656 | 675 | 655 | 673 | 108,000 |
| 2006/07/27 | 660 | 664 | 655 | 657 | 50,000 |
| 2006/07/26 | 669 | 670 | 653 | 659 | 71,000 |
| 2006/07/25 | 660 | 674 | 660 | 665 | 56,000 |
| 2006/07/24 | 665 | 665 | 654 | 662 | 88,000 |
| 2006/07/21 | 644 | 672 | 643 | 663 | 134,000 |
| 2006/07/20 | 656 | 670 | 656 | 664 | 98,000 |
| 2006/07/19 | 647 | 660 | 642 | 645 | 90,000 |
| 2006/07/18 | 650 | 659 | 642 | 646 | 190,000 |
| 2006/07/14 | 661 | 661 | 652 | 655 | 106,000 |
| 2006/07/13 | 671 | 673 | 661 | 664 | 124,000 |
| 2006/07/12 | 687 | 687 | 673 | 679 | 81,000 |
| 2006/07/11 | 692 | 692 | 681 | 683 | 93,000 |
| 2006/07/10 | 693 | 693 | 680 | 689 | 202,000 |
| 2006/07/07 | 698 | 700 | 689 | 691 | 116,000 |
| 2006/07/06 | 702 | 702 | 690 | 693 | 125,000 |
| 2006/07/05 | 703 | 712 | 702 | 705 | 75,000 |
| 2006/07/04 | 706 | 710 | 704 | 707 | 67,000 |
| 2006/07/03 | 708 | 711 | 702 | 702 | 74,000 |
| 2006/06/30 | 711 | 713 | 697 | 703 | 151,000 |
| 2006/06/29 | 680 | 700 | 678 | 681 | 84,000 |
| 2006/06/28 | 693 | 696 | 668 | 674 | 333,000 |
| 2006/06/27 | 713 | 713 | 708 | 712 | 34,000 |
| 2006/06/26 | 711 | 720 | 707 | 712 | 56,000 |
| 2006/06/23 | 707 | 712 | 705 | 711 | 53,000 |
| 2006/06/22 | 698 | 719 | 698 | 717 | 193,000 |
| 2006/06/21 | 711 | 711 | 690 | 696 | 150,000 |
| 2006/06/20 | 709 | 709 | 699 | 701 | 97,000 |
| 2006/06/19 | 719 | 719 | 706 | 709 | 90,000 |
| 2006/06/16 | 701 | 716 | 693 | 699 | 192,000 |
| 2006/06/15 | 661 | 689 | 661 | 671 | 133,000 |
| 2006/06/14 | 650 | 655 | 640 | 651 | 290,000 |
| 2006/06/13 | 677 | 683 | 650 | 652 | 163,000 |
| 2006/06/12 | 676 | 690 | 659 | 675 | 265,000 |
| 2006/06/09 | 670 | 688 | 636 | 671 | 381,000 |
| 2006/06/08 | 680 | 694 | 646 | 669 | 422,000 |
| 2006/06/07 | 717 | 720 | 694 | 696 | 285,000 |
| 2006/06/06 | 726 | 726 | 717 | 720 | 112,000 |
| 2006/06/05 | 739 | 739 | 720 | 735 | 192,000 |
| 2006/06/02 | 750 | 751 | 710 | 740 | 348,000 |
| 2006/06/01 | 768 | 779 | 750 | 752 | 202,000 |
| 2006/05/31 | 767 | 768 | 755 | 768 | 199,000 |
| 2006/05/30 | 794 | 794 | 780 | 787 | 142,000 |
| 2006/05/29 | 795 | 796 | 781 | 786 | 179,000 |
| 2006/05/26 | 776 | 785 | 767 | 785 | 225,000 |
| 2006/05/25 | 768 | 788 | 763 | 767 | 205,000 |
| 2006/05/24 | 765 | 780 | 753 | 768 | 209,000 |
| 2006/05/23 | 780 | 785 | 762 | 765 | 291,000 |
| 2006/05/22 | 804 | 806 | 783 | 785 | 165,000 |
| 2006/05/19 | 785 | 805 | 776 | 795 | 430,000 |
| 2006/05/18 | 810 | 810 | 793 | 805 | 284,000 |
| 2006/05/17 | 812 | 826 | 801 | 824 | 203,000 |
| 2006/05/16 | 832 | 845 | 810 | 810 | 195,000 |
| 2006/05/15 | 836 | 845 | 827 | 830 | 181,000 |
| 2006/05/12 | 832 | 833 | 813 | 818 | 349,000 |
| 2006/05/11 | 861 | 870 | 836 | 840 | 404,000 |
| 2006/05/10 | 867 | 870 | 860 | 862 | 220,000 |
| 2006/05/09 | 879 | 879 | 869 | 871 | 146,000 |
| 2006/05/08 | 899 | 899 | 874 | 879 | 212,000 |
| 2006/05/02 | 868 | 885 | 868 | 879 | 176,000 |
| 2006/05/01 | 877 | 886 | 866 | 867 | 103,000 |
| 2006/04/28 | 888 | 893 | 870 | 876 | 149,000 |
| 2006/04/27 | 899 | 901 | 885 | 886 | 168,000 |
| 2006/04/26 | 865 | 885 | 865 | 884 | 134,000 |
| 2006/04/25 | 860 | 874 | 860 | 863 | 157,000 |
| 2006/04/24 | 875 | 876 | 856 | 859 | 273,000 |
| 2006/04/21 | 881 | 887 | 873 | 875 | 438,000 |
| 2006/04/20 | 891 | 892 | 872 | 875 | 518,000 |
| 2006/04/19 | 916 | 922 | 891 | 900 | 352,000 |
| 2006/04/18 | 907 | 918 | 900 | 906 | 297,000 |
| 2006/04/17 | 937 | 939 | 909 | 917 | 142,000 |
| 2006/04/14 | 941 | 950 | 938 | 938 | 77,000 |
| 2006/04/13 | 945 | 950 | 937 | 943 | 127,000 |
| 2006/04/12 | 938 | 958 | 935 | 937 | 267,000 |
| 2006/04/11 | 947 | 950 | 940 | 944 | 86,000 |
| 2006/04/10 | 950 | 950 | 939 | 947 | 80,000 |
| 2006/04/07 | 947 | 953 | 937 | 953 | 87,000 |
| 2006/04/06 | 942 | 953 | 935 | 947 | 123,000 |
| 2006/04/05 | 955 | 958 | 936 | 940 | 149,000 |
| 2006/04/04 | 969 | 970 | 955 | 958 | 129,000 |
| 2006/04/03 | 955 | 970 | 930 | 970 | 172,000 |
| 2006/03/31 | 970 | 970 | 951 | 953 | 85,000 |
| 2006/03/30 | 966 | 975 | 961 | 965 | 73,000 |
| 2006/03/29 | 967 | 977 | 958 | 972 | 104,000 |
| 2006/03/28 | 955 | 968 | 950 | 967 | 143,000 |
| 2006/03/27 | 942 | 958 | 942 | 950 | 162,000 |
| 2006/03/24 | 930 | 938 | 930 | 933 | 68,000 |
| 2006/03/23 | 935 | 943 | 931 | 934 | 104,000 |
| 2006/03/22 | 930 | 935 | 920 | 929 | 99,000 |
| 2006/03/20 | 914 | 937 | 906 | 930 | 175,000 |
| 2006/03/17 | 914 | 918 | 898 | 914 | 138,000 |
| 2006/03/16 | 909 | 910 | 903 | 906 | 99,000 |
| 2006/03/15 | 917 | 917 | 905 | 909 | 75,000 |
| 2006/03/14 | 930 | 930 | 902 | 907 | 123,000 |
| 2006/03/13 | 910 | 922 | 905 | 922 | 133,000 |
| 2006/03/10 | 895 | 915 | 895 | 896 | 226,000 |
| 2006/03/09 | 879 | 905 | 879 | 905 | 111,000 |
| 2006/03/08 | 870 | 878 | 864 | 865 | 123,000 |
| 2006/03/07 | 882 | 888 | 873 | 880 | 108,000 |
| 2006/03/06 | 888 | 899 | 859 | 891 | 179,000 |
| 2006/03/03 | 905 | 907 | 880 | 888 | 213,000 |
| 2006/03/02 | 920 | 925 | 905 | 905 | 170,000 |
| 2006/03/01 | 933 | 933 | 906 | 914 | 167,000 |
| 2006/02/28 | 950 | 951 | 905 | 934 | 193,000 |
| 2006/02/27 | 956 | 960 | 947 | 950 | 224,000 |
| 2006/02/24 | 918 | 940 | 918 | 936 | 212,000 |
| 2006/02/23 | 903 | 916 | 903 | 911 | 176,000 |
| 2006/02/22 | 877 | 895 | 875 | 893 | 238,000 |
| 2006/02/21 | 830 | 871 | 830 | 863 | 239,000 |
| 2006/02/20 | 859 | 859 | 821 | 829 | 213,000 |
| 2006/02/17 | 887 | 892 | 850 | 860 | 277,000 |
| 2006/02/16 | 895 | 907 | 881 | 892 | 266,000 |
| 2006/02/15 | 915 | 920 | 891 | 894 | 671,000 |
| 2006/02/14 | 905 | 929 | 858 | 896 | 940,000 |
| 2006/02/13 | 989 | 989 | 890 | 903 | 1,334,000 |
| 2006/02/10 | 1,084 | 1,099 | 1,050 | 1,059 | 319,000 |
| 2006/02/09 | 1,124 | 1,138 | 1,071 | 1,084 | 569,000 |
| 2006/02/08 | 1,137 | 1,172 | 1,108 | 1,114 | 582,000 |
| 2006/02/07 | 1,100 | 1,138 | 1,100 | 1,137 | 429,000 |
| 2006/02/06 | 1,068 | 1,077 | 1,050 | 1,077 | 449,000 |
| 2006/02/03 | 1,014 | 1,050 | 1,014 | 1,050 | 291,000 |
| 2006/02/02 | 1,023 | 1,030 | 1,001 | 1,009 | 247,000 |
| 2006/02/01 | 984 | 1,028 | 981 | 1,015 | 362,000 |
| 2006/01/31 | 990 | 992 | 981 | 984 | 203,000 |
| 2006/01/30 | 956 | 997 | 956 | 992 | 419,000 |
| 2006/01/27 | 952 | 975 | 933 | 955 | 536,000 |
| 2006/01/26 | 903 | 952 | 902 | 951 | 491,000 |
| 2006/01/25 | 898 | 917 | 889 | 905 | 307,000 |
| 2006/01/24 | 841 | 888 | 841 | 888 | 235,000 |
| 2006/01/23 | 825 | 862 | 825 | 841 | 222,000 |
| 2006/01/20 | 879 | 893 | 842 | 864 | 253,000 |
| 2006/01/19 | 820 | 880 | 820 | 870 | 241,000 |
| 2006/01/18 | 860 | 860 | 782 | 820 | 348,000 |
| 2006/01/17 | 884 | 900 | 871 | 871 | 270,000 |
| 2006/01/16 | 886 | 888 | 873 | 875 | 213,000 |
| 2006/01/13 | 866 | 889 | 866 | 876 | 196,000 |
| 2006/01/12 | 867 | 868 | 859 | 868 | 129,000 |
| 2006/01/11 | 855 | 862 | 851 | 860 | 129,000 |
| 2006/01/10 | 855 | 865 | 855 | 855 | 170,000 |
| 2006/01/06 | 855 | 855 | 843 | 853 | 120,000 |
| 2006/01/05 | 860 | 860 | 841 | 855 | 191,000 |
| 2006/01/04 | 836 | 842 | 830 | 837 | 70,000 |