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 |
|---|---|---|---|---|---|
| 2008/12/30 | 460 | 479 | 460 | 478 | 53,000 |
| 2008/12/29 | 458 | 468 | 450 | 465 | 78,000 |
| 2008/12/26 | 446 | 457 | 446 | 453 | 72,000 |
| 2008/12/25 | 439 | 448 | 439 | 446 | 63,000 |
| 2008/12/24 | 454 | 454 | 439 | 439 | 93,000 |
| 2008/12/22 | 442 | 460 | 442 | 456 | 101,000 |
| 2008/12/19 | 464 | 467 | 453 | 453 | 132,000 |
| 2008/12/18 | 512 | 512 | 465 | 469 | 294,000 |
| 2008/12/17 | 541 | 541 | 510 | 521 | 392,000 |
| 2008/12/16 | 547 | 548 | 530 | 540 | 261,000 |
| 2008/12/15 | 535 | 552 | 535 | 547 | 277,000 |
| 2008/12/12 | 535 | 537 | 520 | 534 | 349,000 |
| 2008/12/11 | 520 | 535 | 516 | 535 | 156,000 |
| 2008/12/10 | 504 | 522 | 503 | 520 | 276,000 |
| 2008/12/09 | 505 | 508 | 494 | 504 | 304,000 |
| 2008/12/08 | 503 | 507 | 498 | 505 | 289,000 |
| 2008/12/05 | 495 | 508 | 491 | 498 | 292,000 |
| 2008/12/04 | 485 | 495 | 483 | 495 | 150,000 |
| 2008/12/03 | 467 | 485 | 467 | 485 | 165,000 |
| 2008/12/02 | 482 | 482 | 463 | 467 | 153,000 |
| 2008/12/01 | 487 | 488 | 477 | 482 | 136,000 |
| 2008/11/28 | 483 | 488 | 478 | 487 | 181,000 |
| 2008/11/27 | 473 | 486 | 473 | 483 | 141,000 |
| 2008/11/26 | 488 | 488 | 466 | 473 | 187,000 |
| 2008/11/25 | 480 | 489 | 469 | 488 | 203,000 |
| 2008/11/21 | 450 | 462 | 434 | 462 | 278,000 |
| 2008/11/20 | 467 | 467 | 450 | 450 | 190,000 |
| 2008/11/19 | 464 | 470 | 457 | 467 | 145,000 |
| 2008/11/18 | 460 | 465 | 451 | 463 | 127,000 |
| 2008/11/17 | 476 | 476 | 458 | 460 | 171,000 |
| 2008/11/14 | 457 | 476 | 453 | 476 | 161,000 |
| 2008/11/13 | 451 | 462 | 442 | 452 | 132,000 |
| 2008/11/12 | 470 | 470 | 459 | 465 | 165,000 |
| 2008/11/11 | 456 | 476 | 442 | 475 | 284,000 |
| 2008/11/10 | 423 | 459 | 422 | 457 | 289,000 |
| 2008/11/07 | 393 | 408 | 379 | 398 | 114,000 |
| 2008/11/06 | 421 | 421 | 404 | 408 | 87,000 |
| 2008/11/05 | 412 | 426 | 400 | 426 | 122,000 |
| 2008/11/04 | 417 | 417 | 399 | 407 | 140,000 |
| 2008/10/31 | 385 | 411 | 371 | 402 | 204,000 |
| 2008/10/30 | 357 | 380 | 352 | 380 | 124,000 |
| 2008/10/29 | 347 | 347 | 332 | 347 | 166,000 |
| 2008/10/28 | 299 | 324 | 299 | 322 | 148,000 |
| 2008/10/27 | 311 | 332 | 302 | 304 | 191,000 |
| 2008/10/24 | 335 | 343 | 320 | 321 | 225,000 |
| 2008/10/23 | 350 | 350 | 335 | 340 | 335,000 |
| 2008/10/22 | 411 | 413 | 380 | 380 | 144,000 |
| 2008/10/21 | 453 | 467 | 428 | 435 | 170,000 |
| 2008/10/20 | 401 | 437 | 396 | 428 | 101,000 |
| 2008/10/17 | 386 | 386 | 370 | 386 | 142,000 |
| 2008/10/16 | 391 | 391 | 355 | 355 | 128,000 |
| 2008/10/15 | 401 | 407 | 370 | 396 | 138,000 |
| 2008/10/14 | 403 | 403 | 385 | 396 | 107,000 |
| 2008/10/10 | 349 | 350 | 327 | 338 | 144,000 |
| 2008/10/09 | 343 | 371 | 339 | 350 | 202,000 |
| 2008/10/08 | 375 | 377 | 340 | 343 | 134,000 |
| 2008/10/07 | 372 | 384 | 366 | 384 | 180,000 |
| 2008/10/06 | 455 | 455 | 408 | 412 | 86,000 |
| 2008/10/03 | 470 | 471 | 456 | 456 | 79,000 |
| 2008/10/02 | 509 | 511 | 479 | 481 | 62,000 |
| 2008/10/01 | 512 | 512 | 499 | 503 | 92,000 |
| 2008/09/30 | 496 | 504 | 486 | 500 | 85,000 |
| 2008/09/29 | 517 | 526 | 504 | 505 | 51,000 |
| 2008/09/26 | 537 | 537 | 509 | 514 | 162,000 |
| 2008/09/25 | 539 | 541 | 533 | 535 | 75,000 |
| 2008/09/24 | 541 | 558 | 540 | 558 | 105,000 |
| 2008/09/22 | 559 | 562 | 551 | 561 | 115,000 |
| 2008/09/19 | 537 | 555 | 536 | 551 | 133,000 |
| 2008/09/18 | 525 | 540 | 521 | 537 | 177,000 |
| 2008/09/17 | 531 | 540 | 528 | 529 | 117,000 |
| 2008/09/16 | 537 | 537 | 520 | 531 | 110,000 |
| 2008/09/12 | 547 | 550 | 539 | 548 | 122,000 |
| 2008/09/11 | 559 | 559 | 543 | 546 | 83,000 |
| 2008/09/10 | 548 | 555 | 548 | 554 | 79,000 |
| 2008/09/09 | 551 | 555 | 547 | 551 | 58,000 |
| 2008/09/08 | 535 | 559 | 535 | 550 | 117,000 |
| 2008/09/05 | 542 | 543 | 526 | 534 | 116,000 |
| 2008/09/04 | 548 | 549 | 543 | 546 | 80,000 |
| 2008/09/03 | 540 | 554 | 540 | 548 | 47,000 |
| 2008/09/02 | 563 | 564 | 537 | 540 | 68,000 |
| 2008/09/01 | 569 | 569 | 553 | 553 | 96,000 |
| 2008/08/29 | 558 | 569 | 558 | 569 | 103,000 |
| 2008/08/28 | 558 | 560 | 553 | 554 | 66,000 |
| 2008/08/27 | 564 | 564 | 558 | 558 | 25,000 |
| 2008/08/26 | 570 | 570 | 554 | 562 | 100,000 |
| 2008/08/25 | 564 | 576 | 564 | 570 | 101,000 |
| 2008/08/22 | 558 | 562 | 552 | 560 | 74,000 |
| 2008/08/21 | 558 | 562 | 556 | 558 | 76,000 |
| 2008/08/20 | 552 | 557 | 551 | 553 | 74,000 |
| 2008/08/19 | 564 | 565 | 551 | 552 | 85,000 |
| 2008/08/18 | 551 | 568 | 551 | 564 | 132,000 |
| 2008/08/15 | 539 | 550 | 539 | 550 | 124,000 |
| 2008/08/14 | 538 | 544 | 538 | 539 | 94,000 |
| 2008/08/13 | 533 | 543 | 527 | 538 | 118,000 |
| 2008/08/12 | 557 | 561 | 552 | 552 | 76,000 |
| 2008/08/11 | 550 | 562 | 550 | 556 | 109,000 |
| 2008/08/08 | 547 | 553 | 535 | 550 | 75,000 |
| 2008/08/07 | 560 | 560 | 544 | 550 | 107,000 |
| 2008/08/06 | 539 | 558 | 539 | 557 | 172,000 |
| 2008/08/05 | 523 | 539 | 523 | 535 | 152,000 |
| 2008/08/04 | 525 | 538 | 525 | 533 | 146,000 |
| 2008/08/01 | 549 | 549 | 517 | 525 | 146,000 |
| 2008/07/31 | 536 | 540 | 532 | 540 | 114,000 |
| 2008/07/30 | 518 | 537 | 518 | 535 | 84,000 |
| 2008/07/29 | 512 | 517 | 506 | 516 | 99,000 |
| 2008/07/28 | 529 | 531 | 520 | 522 | 79,000 |
| 2008/07/25 | 540 | 540 | 527 | 528 | 75,000 |
| 2008/07/24 | 533 | 540 | 533 | 540 | 99,000 |
| 2008/07/23 | 521 | 532 | 521 | 529 | 78,000 |
| 2008/07/22 | 506 | 521 | 506 | 520 | 83,000 |
| 2008/07/18 | 504 | 513 | 503 | 505 | 52,000 |
| 2008/07/17 | 498 | 505 | 498 | 503 | 53,000 |
| 2008/07/16 | 505 | 505 | 496 | 496 | 90,000 |
| 2008/07/15 | 505 | 505 | 499 | 505 | 67,000 |
| 2008/07/14 | 499 | 513 | 498 | 505 | 95,000 |
| 2008/07/11 | 503 | 505 | 490 | 498 | 102,000 |
| 2008/07/10 | 497 | 502 | 495 | 498 | 73,000 |
| 2008/07/09 | 501 | 509 | 496 | 497 | 79,000 |
| 2008/07/08 | 509 | 512 | 494 | 494 | 112,000 |
| 2008/07/07 | 514 | 514 | 499 | 506 | 102,000 |
| 2008/07/04 | 504 | 505 | 491 | 499 | 98,000 |
| 2008/07/03 | 499 | 501 | 490 | 499 | 108,000 |
| 2008/07/02 | 514 | 517 | 500 | 501 | 122,000 |
| 2008/07/01 | 513 | 522 | 513 | 514 | 139,000 |
| 2008/06/30 | 511 | 523 | 511 | 512 | 173,000 |
| 2008/06/27 | 500 | 500 | 494 | 497 | 67,000 |
| 2008/06/26 | 509 | 509 | 503 | 504 | 45,000 |
| 2008/06/25 | 501 | 506 | 497 | 505 | 84,000 |
| 2008/06/24 | 507 | 510 | 503 | 504 | 66,000 |
| 2008/06/23 | 502 | 516 | 502 | 509 | 67,000 |
| 2008/06/20 | 532 | 532 | 516 | 518 | 79,000 |
| 2008/06/19 | 531 | 531 | 519 | 520 | 89,000 |
| 2008/06/18 | 536 | 538 | 532 | 532 | 82,000 |
| 2008/06/17 | 518 | 532 | 518 | 529 | 82,000 |
| 2008/06/16 | 522 | 534 | 521 | 526 | 88,000 |
| 2008/06/13 | 512 | 528 | 512 | 526 | 161,000 |
| 2008/06/12 | 535 | 535 | 513 | 521 | 147,000 |
| 2008/06/11 | 535 | 538 | 525 | 526 | 85,000 |
| 2008/06/10 | 533 | 539 | 529 | 530 | 63,000 |
| 2008/06/09 | 520 | 537 | 520 | 532 | 106,000 |
| 2008/06/06 | 565 | 567 | 550 | 550 | 150,000 |
| 2008/06/05 | 544 | 556 | 542 | 555 | 581,000 |
| 2008/06/04 | 542 | 550 | 535 | 544 | 142,000 |
| 2008/06/03 | 559 | 560 | 542 | 542 | 138,000 |
| 2008/06/02 | 550 | 566 | 549 | 561 | 170,000 |
| 2008/05/30 | 544 | 548 | 540 | 544 | 187,000 |
| 2008/05/29 | 520 | 537 | 520 | 537 | 127,000 |
| 2008/05/28 | 537 | 538 | 516 | 519 | 128,000 |
| 2008/05/27 | 514 | 536 | 514 | 536 | 157,000 |
| 2008/05/26 | 516 | 518 | 510 | 510 | 125,000 |
| 2008/05/23 | 522 | 524 | 516 | 518 | 96,000 |
| 2008/05/22 | 511 | 526 | 502 | 524 | 96,000 |
| 2008/05/21 | 525 | 529 | 510 | 514 | 132,000 |
| 2008/05/20 | 530 | 532 | 527 | 528 | 114,000 |
| 2008/05/19 | 530 | 531 | 512 | 530 | 141,000 |
| 2008/05/16 | 536 | 538 | 531 | 532 | 143,000 |
| 2008/05/15 | 515 | 535 | 515 | 535 | 179,000 |
| 2008/05/14 | 497 | 509 | 496 | 508 | 210,000 |
| 2008/05/13 | 478 | 493 | 478 | 491 | 103,000 |
| 2008/05/12 | 473 | 474 | 466 | 471 | 114,000 |
| 2008/05/09 | 489 | 489 | 472 | 473 | 142,000 |
| 2008/05/08 | 486 | 489 | 481 | 486 | 77,000 |
| 2008/05/07 | 485 | 491 | 483 | 488 | 96,000 |
| 2008/05/02 | 469 | 475 | 469 | 475 | 72,000 |
| 2008/05/01 | 474 | 475 | 462 | 466 | 81,000 |
| 2008/04/30 | 465 | 475 | 465 | 474 | 82,000 |
| 2008/04/28 | 461 | 469 | 460 | 465 | 89,000 |
| 2008/04/25 | 448 | 462 | 448 | 461 | 55,000 |
| 2008/04/24 | 456 | 456 | 448 | 448 | 55,000 |
| 2008/04/23 | 454 | 456 | 449 | 455 | 65,000 |
| 2008/04/22 | 458 | 458 | 443 | 454 | 118,000 |
| 2008/04/21 | 446 | 458 | 446 | 458 | 136,000 |
| 2008/04/18 | 439 | 443 | 438 | 443 | 103,000 |
| 2008/04/17 | 430 | 438 | 430 | 438 | 77,000 |
| 2008/04/16 | 430 | 433 | 427 | 430 | 86,000 |
| 2008/04/15 | 424 | 429 | 420 | 427 | 117,000 |
| 2008/04/14 | 428 | 430 | 420 | 424 | 104,000 |
| 2008/04/11 | 417 | 428 | 413 | 427 | 121,000 |
| 2008/04/10 | 409 | 417 | 405 | 410 | 131,000 |
| 2008/04/09 | 444 | 444 | 410 | 414 | 260,000 |
| 2008/04/08 | 438 | 446 | 438 | 445 | 145,000 |
| 2008/04/07 | 423 | 434 | 422 | 433 | 88,000 |
| 2008/04/04 | 422 | 428 | 422 | 423 | 126,000 |
| 2008/04/03 | 423 | 423 | 418 | 422 | 155,000 |
| 2008/04/02 | 417 | 422 | 411 | 422 | 172,000 |
| 2008/04/01 | 412 | 415 | 405 | 407 | 300,000 |
| 2008/03/31 | 398 | 400 | 378 | 397 | 366,000 |
| 2008/03/28 | 390 | 405 | 390 | 402 | 158,000 |
| 2008/03/27 | 389 | 391 | 384 | 389 | 181,000 |
| 2008/03/26 | 398 | 401 | 396 | 396 | 179,000 |
| 2008/03/25 | 418 | 421 | 408 | 417 | 377,000 |
| 2008/03/24 | 450 | 453 | 441 | 441 | 117,000 |
| 2008/03/21 | 428 | 443 | 428 | 441 | 75,000 |
| 2008/03/19 | 419 | 426 | 416 | 424 | 147,000 |
| 2008/03/18 | 413 | 421 | 405 | 416 | 111,000 |
| 2008/03/17 | 420 | 420 | 401 | 411 | 153,000 |
| 2008/03/14 | 429 | 429 | 420 | 421 | 184,000 |
| 2008/03/13 | 435 | 446 | 429 | 434 | 162,000 |
| 2008/03/12 | 454 | 464 | 437 | 439 | 212,000 |
| 2008/03/11 | 426 | 438 | 420 | 434 | 137,000 |
| 2008/03/10 | 435 | 438 | 423 | 426 | 202,000 |
| 2008/03/07 | 442 | 443 | 437 | 438 | 132,000 |
| 2008/03/06 | 442 | 448 | 442 | 445 | 84,000 |
| 2008/03/05 | 441 | 445 | 437 | 437 | 123,000 |
| 2008/03/04 | 443 | 451 | 435 | 437 | 216,000 |
| 2008/03/03 | 452 | 452 | 440 | 441 | 179,000 |
| 2008/02/29 | 468 | 468 | 452 | 457 | 224,000 |
| 2008/02/28 | 476 | 477 | 468 | 472 | 86,000 |
| 2008/02/27 | 469 | 479 | 469 | 476 | 120,000 |
| 2008/02/26 | 488 | 488 | 464 | 467 | 283,000 |
| 2008/02/25 | 483 | 486 | 478 | 483 | 162,000 |
| 2008/02/22 | 474 | 485 | 474 | 478 | 120,000 |
| 2008/02/21 | 475 | 489 | 475 | 488 | 140,000 |
| 2008/02/20 | 487 | 487 | 470 | 471 | 181,000 |
| 2008/02/19 | 495 | 496 | 485 | 488 | 170,000 |
| 2008/02/18 | 501 | 502 | 481 | 481 | 175,000 |
| 2008/02/15 | 483 | 487 | 475 | 481 | 181,000 |
| 2008/02/14 | 481 | 491 | 481 | 489 | 124,000 |
| 2008/02/13 | 487 | 497 | 476 | 476 | 198,000 |
| 2008/02/12 | 487 | 489 | 478 | 486 | 139,000 |
| 2008/02/08 | 490 | 501 | 487 | 487 | 130,000 |
| 2008/02/07 | 496 | 503 | 485 | 498 | 181,000 |
| 2008/02/06 | 503 | 506 | 493 | 500 | 190,000 |
| 2008/02/05 | 505 | 529 | 505 | 524 | 190,000 |
| 2008/02/04 | 514 | 526 | 510 | 515 | 105,000 |
| 2008/02/01 | 506 | 515 | 500 | 512 | 122,000 |
| 2008/01/31 | 483 | 507 | 480 | 507 | 188,000 |
| 2008/01/30 | 491 | 499 | 482 | 488 | 125,000 |
| 2008/01/29 | 500 | 504 | 491 | 496 | 127,000 |
| 2008/01/28 | 503 | 508 | 485 | 485 | 91,000 |
| 2008/01/25 | 482 | 499 | 482 | 498 | 126,000 |
| 2008/01/24 | 463 | 481 | 463 | 477 | 120,000 |
| 2008/01/23 | 446 | 471 | 446 | 459 | 202,000 |
| 2008/01/22 | 460 | 460 | 441 | 441 | 226,000 |
| 2008/01/21 | 464 | 472 | 463 | 466 | 182,000 |
| 2008/01/18 | 454 | 490 | 453 | 488 | 313,000 |
| 2008/01/17 | 454 | 477 | 454 | 474 | 268,000 |
| 2008/01/16 | 470 | 470 | 453 | 453 | 238,000 |
| 2008/01/15 | 496 | 500 | 473 | 477 | 414,000 |
| 2008/01/11 | 511 | 511 | 496 | 497 | 193,000 |
| 2008/01/10 | 516 | 532 | 509 | 509 | 163,000 |
| 2008/01/09 | 511 | 517 | 500 | 515 | 128,000 |
| 2008/01/08 | 502 | 511 | 493 | 506 | 278,000 |
| 2008/01/07 | 555 | 555 | 508 | 512 | 343,000 |
| 2008/01/04 | 533 | 533 | 515 | 515 | 112,000 |