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 |
---|---|---|---|---|---|
2009/12/30 | 372 | 378 | 366 | 371 | 59,000 |
2009/12/29 | 376 | 376 | 367 | 368 | 53,000 |
2009/12/28 | 372 | 377 | 370 | 372 | 53,000 |
2009/12/25 | 368 | 372 | 367 | 372 | 44,000 |
2009/12/24 | 373 | 374 | 366 | 368 | 52,000 |
2009/12/22 | 363 | 375 | 363 | 368 | 88,000 |
2009/12/21 | 363 | 366 | 358 | 358 | 36,000 |
2009/12/18 | 363 | 369 | 360 | 363 | 46,000 |
2009/12/17 | 366 | 369 | 363 | 367 | 58,000 |
2009/12/16 | 370 | 372 | 365 | 366 | 85,000 |
2009/12/15 | 368 | 368 | 364 | 367 | 37,000 |
2009/12/14 | 365 | 367 | 360 | 367 | 41,000 |
2009/12/11 | 368 | 368 | 362 | 367 | 114,000 |
2009/12/10 | 362 | 364 | 353 | 364 | 52,000 |
2009/12/09 | 361 | 364 | 351 | 360 | 35,000 |
2009/12/08 | 365 | 365 | 353 | 360 | 63,000 |
2009/12/07 | 364 | 368 | 356 | 366 | 82,000 |
2009/12/04 | 363 | 363 | 353 | 359 | 55,000 |
2009/12/03 | 360 | 368 | 356 | 363 | 101,000 |
2009/12/02 | 347 | 362 | 344 | 356 | 168,000 |
2009/12/01 | 338 | 345 | 333 | 342 | 124,000 |
2009/11/30 | 329 | 338 | 328 | 337 | 119,000 |
2009/11/27 | 338 | 338 | 327 | 329 | 76,000 |
2009/11/26 | 325 | 340 | 325 | 338 | 59,000 |
2009/11/25 | 316 | 333 | 315 | 330 | 139,000 |
2009/11/24 | 309 | 314 | 309 | 313 | 80,000 |
2009/11/20 | 305 | 308 | 304 | 308 | 44,000 |
2009/11/19 | 311 | 311 | 306 | 308 | 42,000 |
2009/11/18 | 313 | 316 | 310 | 312 | 71,000 |
2009/11/17 | 326 | 326 | 308 | 312 | 77,000 |
2009/11/16 | 324 | 325 | 323 | 325 | 73,000 |
2009/11/13 | 322 | 323 | 321 | 321 | 66,000 |
2009/11/12 | 328 | 328 | 322 | 322 | 47,000 |
2009/11/11 | 336 | 338 | 324 | 327 | 92,000 |
2009/11/10 | 333 | 340 | 333 | 337 | 77,000 |
2009/11/09 | 335 | 335 | 331 | 332 | 35,000 |
2009/11/06 | 342 | 342 | 332 | 335 | 78,000 |
2009/11/05 | 344 | 344 | 338 | 342 | 44,000 |
2009/11/04 | 333 | 347 | 333 | 345 | 92,000 |
2009/11/02 | 344 | 344 | 320 | 333 | 71,000 |
2009/10/30 | 339 | 345 | 339 | 345 | 99,000 |
2009/10/29 | 334 | 339 | 332 | 339 | 166,000 |
2009/10/28 | 331 | 344 | 331 | 344 | 114,000 |
2009/10/27 | 339 | 339 | 332 | 334 | 200,000 |
2009/10/26 | 328 | 344 | 328 | 344 | 134,000 |
2009/10/23 | 337 | 339 | 330 | 332 | 124,000 |
2009/10/22 | 344 | 344 | 335 | 339 | 161,000 |
2009/10/21 | 336 | 345 | 336 | 345 | 71,000 |
2009/10/20 | 333 | 339 | 333 | 338 | 189,000 |
2009/10/19 | 330 | 337 | 329 | 336 | 105,000 |
2009/10/16 | 336 | 336 | 331 | 335 | 45,000 |
2009/10/15 | 337 | 344 | 336 | 337 | 100,000 |
2009/10/14 | 343 | 343 | 332 | 337 | 108,000 |
2009/10/13 | 343 | 343 | 338 | 342 | 94,000 |
2009/10/09 | 342 | 342 | 333 | 338 | 158,000 |
2009/10/08 | 347 | 348 | 345 | 346 | 114,000 |
2009/10/07 | 356 | 362 | 348 | 357 | 52,000 |
2009/10/06 | 346 | 353 | 342 | 351 | 65,000 |
2009/10/05 | 359 | 359 | 351 | 352 | 36,000 |
2009/10/02 | 360 | 361 | 349 | 354 | 59,000 |
2009/10/01 | 372 | 372 | 363 | 363 | 45,000 |
2009/09/30 | 366 | 375 | 366 | 369 | 27,000 |
2009/09/29 | 365 | 371 | 362 | 371 | 51,000 |
2009/09/28 | 379 | 379 | 364 | 368 | 59,000 |
2009/09/25 | 380 | 380 | 371 | 375 | 42,000 |
2009/09/24 | 379 | 385 | 378 | 385 | 71,000 |
2009/09/18 | 375 | 377 | 371 | 374 | 68,000 |
2009/09/17 | 373 | 378 | 373 | 378 | 44,000 |
2009/09/16 | 379 | 380 | 370 | 372 | 110,000 |
2009/09/15 | 378 | 380 | 374 | 375 | 39,000 |
2009/09/14 | 377 | 378 | 370 | 373 | 78,000 |
2009/09/11 | 386 | 386 | 375 | 377 | 135,000 |
2009/09/10 | 373 | 382 | 373 | 381 | 88,000 |
2009/09/09 | 376 | 376 | 370 | 374 | 63,000 |
2009/09/08 | 376 | 376 | 374 | 374 | 26,000 |
2009/09/07 | 373 | 374 | 371 | 371 | 56,000 |
2009/09/04 | 383 | 383 | 369 | 369 | 119,000 |
2009/09/03 | 382 | 385 | 382 | 382 | 61,000 |
2009/09/02 | 394 | 394 | 383 | 387 | 76,000 |
2009/09/01 | 395 | 399 | 392 | 398 | 47,000 |
2009/08/31 | 400 | 403 | 392 | 400 | 101,000 |
2009/08/28 | 401 | 401 | 399 | 399 | 30,000 |
2009/08/27 | 404 | 404 | 397 | 402 | 43,000 |
2009/08/26 | 398 | 406 | 398 | 405 | 55,000 |
2009/08/25 | 398 | 400 | 396 | 399 | 50,000 |
2009/08/24 | 405 | 408 | 402 | 405 | 66,000 |
2009/08/21 | 399 | 399 | 387 | 392 | 64,000 |
2009/08/20 | 397 | 401 | 394 | 399 | 72,000 |
2009/08/19 | 396 | 398 | 395 | 397 | 20,000 |
2009/08/18 | 393 | 399 | 393 | 399 | 37,000 |
2009/08/17 | 401 | 401 | 395 | 396 | 62,000 |
2009/08/14 | 405 | 405 | 401 | 403 | 61,000 |
2009/08/13 | 399 | 404 | 398 | 400 | 40,000 |
2009/08/12 | 402 | 402 | 396 | 396 | 61,000 |
2009/08/11 | 400 | 401 | 399 | 400 | 50,000 |
2009/08/10 | 395 | 399 | 394 | 397 | 48,000 |
2009/08/07 | 398 | 398 | 390 | 393 | 77,000 |
2009/08/06 | 391 | 396 | 391 | 395 | 54,000 |
2009/08/05 | 403 | 404 | 390 | 391 | 92,000 |
2009/08/04 | 407 | 413 | 393 | 402 | 71,000 |
2009/08/03 | 414 | 414 | 407 | 411 | 92,000 |
2009/07/31 | 409 | 413 | 404 | 413 | 63,000 |
2009/07/30 | 404 | 409 | 404 | 409 | 19,000 |
2009/07/29 | 401 | 411 | 401 | 404 | 43,000 |
2009/07/28 | 398 | 405 | 398 | 403 | 40,000 |
2009/07/27 | 399 | 405 | 399 | 403 | 39,000 |
2009/07/24 | 394 | 398 | 390 | 398 | 66,000 |
2009/07/23 | 391 | 402 | 390 | 394 | 55,000 |
2009/07/22 | 391 | 399 | 391 | 396 | 48,000 |
2009/07/21 | 387 | 391 | 385 | 387 | 31,000 |
2009/07/17 | 386 | 387 | 382 | 385 | 33,000 |
2009/07/16 | 387 | 398 | 386 | 386 | 36,000 |
2009/07/15 | 385 | 394 | 381 | 382 | 52,000 |
2009/07/14 | 388 | 388 | 384 | 384 | 58,000 |
2009/07/13 | 393 | 396 | 383 | 383 | 77,000 |
2009/07/10 | 403 | 403 | 396 | 399 | 51,000 |
2009/07/09 | 401 | 404 | 398 | 398 | 43,000 |
2009/07/08 | 414 | 415 | 403 | 404 | 66,000 |
2009/07/07 | 414 | 417 | 411 | 415 | 52,000 |
2009/07/06 | 415 | 416 | 408 | 409 | 38,000 |
2009/07/03 | 415 | 415 | 411 | 413 | 61,000 |
2009/07/02 | 417 | 417 | 412 | 414 | 42,000 |
2009/07/01 | 415 | 418 | 412 | 416 | 50,000 |
2009/06/30 | 413 | 418 | 413 | 416 | 44,000 |
2009/06/29 | 413 | 417 | 409 | 409 | 42,000 |
2009/06/26 | 418 | 418 | 412 | 418 | 39,000 |
2009/06/25 | 402 | 420 | 400 | 416 | 90,000 |
2009/06/24 | 395 | 400 | 391 | 394 | 33,000 |
2009/06/23 | 401 | 401 | 388 | 392 | 49,000 |
2009/06/22 | 397 | 405 | 397 | 402 | 65,000 |
2009/06/19 | 399 | 403 | 389 | 389 | 84,000 |
2009/06/18 | 417 | 417 | 398 | 403 | 47,000 |
2009/06/17 | 401 | 414 | 401 | 413 | 19,000 |
2009/06/16 | 411 | 411 | 396 | 401 | 53,000 |
2009/06/15 | 416 | 424 | 413 | 421 | 54,000 |
2009/06/12 | 420 | 420 | 411 | 416 | 106,000 |
2009/06/11 | 422 | 423 | 416 | 421 | 25,000 |
2009/06/10 | 417 | 420 | 416 | 420 | 53,000 |
2009/06/09 | 418 | 418 | 415 | 416 | 32,000 |
2009/06/08 | 418 | 422 | 414 | 417 | 28,000 |
2009/06/05 | 415 | 415 | 410 | 413 | 30,000 |
2009/06/04 | 410 | 417 | 410 | 412 | 38,000 |
2009/06/03 | 418 | 418 | 405 | 413 | 64,000 |
2009/06/02 | 419 | 419 | 411 | 415 | 54,000 |
2009/06/01 | 400 | 409 | 399 | 409 | 71,000 |
2009/05/29 | 405 | 408 | 393 | 405 | 69,000 |
2009/05/28 | 400 | 409 | 400 | 405 | 53,000 |
2009/05/27 | 399 | 406 | 398 | 402 | 42,000 |
2009/05/26 | 394 | 400 | 394 | 398 | 59,000 |
2009/05/25 | 397 | 400 | 394 | 395 | 42,000 |
2009/05/22 | 388 | 393 | 388 | 390 | 33,000 |
2009/05/21 | 387 | 392 | 386 | 388 | 42,000 |
2009/05/20 | 383 | 388 | 383 | 388 | 42,000 |
2009/05/19 | 380 | 381 | 374 | 381 | 75,000 |
2009/05/18 | 381 | 382 | 372 | 376 | 49,000 |
2009/05/15 | 382 | 389 | 380 | 382 | 61,000 |
2009/05/14 | 385 | 390 | 380 | 380 | 44,000 |
2009/05/13 | 381 | 388 | 381 | 388 | 21,000 |
2009/05/12 | 392 | 396 | 381 | 382 | 77,000 |
2009/05/11 | 390 | 396 | 388 | 389 | 84,000 |
2009/05/08 | 399 | 399 | 394 | 394 | 94,000 |
2009/05/07 | 398 | 398 | 391 | 395 | 54,000 |
2009/05/01 | 378 | 383 | 378 | 378 | 46,000 |
2009/04/30 | 373 | 384 | 372 | 377 | 87,000 |
2009/04/28 | 374 | 382 | 364 | 364 | 133,000 |
2009/04/27 | 381 | 381 | 365 | 365 | 80,000 |
2009/04/24 | 382 | 382 | 371 | 371 | 39,000 |
2009/04/23 | 377 | 382 | 376 | 377 | 79,000 |
2009/04/22 | 382 | 383 | 375 | 376 | 75,000 |
2009/04/21 | 402 | 402 | 373 | 380 | 53,000 |
2009/04/20 | 400 | 403 | 393 | 397 | 70,000 |
2009/04/17 | 405 | 410 | 400 | 400 | 50,000 |
2009/04/16 | 406 | 411 | 400 | 401 | 46,000 |
2009/04/15 | 410 | 410 | 402 | 405 | 21,000 |
2009/04/14 | 415 | 415 | 405 | 408 | 64,000 |
2009/04/13 | 423 | 423 | 412 | 412 | 42,000 |
2009/04/10 | 419 | 419 | 412 | 418 | 44,000 |
2009/04/09 | 404 | 414 | 394 | 414 | 42,000 |
2009/04/08 | 413 | 413 | 396 | 397 | 64,000 |
2009/04/07 | 413 | 414 | 410 | 413 | 39,000 |
2009/04/06 | 420 | 420 | 412 | 413 | 41,000 |
2009/04/03 | 425 | 425 | 410 | 415 | 79,000 |
2009/04/02 | 410 | 425 | 403 | 424 | 102,000 |
2009/04/01 | 390 | 397 | 385 | 396 | 53,000 |
2009/03/31 | 403 | 407 | 393 | 393 | 63,000 |
2009/03/30 | 418 | 425 | 407 | 408 | 71,000 |
2009/03/27 | 429 | 434 | 417 | 418 | 73,000 |
2009/03/26 | 421 | 433 | 409 | 433 | 75,000 |
2009/03/25 | 407 | 430 | 407 | 430 | 105,000 |
2009/03/24 | 400 | 411 | 400 | 407 | 73,000 |
2009/03/23 | 393 | 405 | 389 | 397 | 73,000 |
2009/03/19 | 400 | 405 | 389 | 389 | 54,000 |
2009/03/18 | 399 | 410 | 392 | 395 | 71,000 |
2009/03/17 | 384 | 413 | 381 | 404 | 103,000 |
2009/03/16 | 380 | 392 | 376 | 380 | 72,000 |
2009/03/13 | 367 | 376 | 360 | 375 | 171,000 |
2009/03/12 | 382 | 389 | 377 | 378 | 57,000 |
2009/03/11 | 376 | 382 | 375 | 381 | 44,000 |
2009/03/10 | 376 | 376 | 370 | 371 | 49,000 |
2009/03/09 | 378 | 381 | 370 | 381 | 61,000 |
2009/03/06 | 390 | 390 | 378 | 378 | 94,000 |
2009/03/05 | 397 | 415 | 396 | 404 | 114,000 |
2009/03/04 | 368 | 392 | 368 | 392 | 79,000 |
2009/03/03 | 364 | 381 | 364 | 373 | 55,000 |
2009/03/02 | 375 | 381 | 375 | 379 | 91,000 |
2009/02/27 | 383 | 392 | 378 | 391 | 111,000 |
2009/02/26 | 399 | 403 | 387 | 388 | 45,000 |
2009/02/25 | 391 | 402 | 384 | 402 | 78,000 |
2009/02/24 | 370 | 395 | 370 | 389 | 54,000 |
2009/02/23 | 379 | 386 | 370 | 383 | 67,000 |
2009/02/20 | 397 | 403 | 387 | 391 | 76,000 |
2009/02/19 | 404 | 410 | 395 | 407 | 64,000 |
2009/02/18 | 386 | 406 | 386 | 404 | 99,000 |
2009/02/17 | 383 | 388 | 380 | 385 | 131,000 |
2009/02/16 | 417 | 423 | 395 | 397 | 131,000 |
2009/02/13 | 422 | 422 | 414 | 417 | 101,000 |
2009/02/12 | 435 | 435 | 415 | 417 | 122,000 |
2009/02/10 | 454 | 454 | 429 | 436 | 62,000 |
2009/02/09 | 441 | 452 | 432 | 444 | 48,000 |
2009/02/06 | 445 | 449 | 441 | 444 | 62,000 |
2009/02/05 | 431 | 456 | 431 | 440 | 83,000 |
2009/02/04 | 431 | 445 | 420 | 445 | 72,000 |
2009/02/03 | 441 | 444 | 433 | 433 | 32,000 |
2009/02/02 | 436 | 444 | 432 | 441 | 60,000 |
2009/01/30 | 444 | 446 | 432 | 446 | 75,000 |
2009/01/29 | 447 | 447 | 444 | 446 | 51,000 |
2009/01/28 | 449 | 449 | 438 | 442 | 53,000 |
2009/01/27 | 435 | 451 | 428 | 451 | 101,000 |
2009/01/26 | 420 | 431 | 405 | 425 | 50,000 |
2009/01/23 | 435 | 435 | 426 | 429 | 46,000 |
2009/01/22 | 441 | 450 | 434 | 448 | 58,000 |
2009/01/21 | 432 | 446 | 431 | 431 | 56,000 |
2009/01/20 | 449 | 451 | 434 | 442 | 57,000 |
2009/01/19 | 456 | 460 | 447 | 448 | 54,000 |
2009/01/16 | 448 | 457 | 439 | 456 | 113,000 |
2009/01/15 | 452 | 457 | 441 | 453 | 93,000 |
2009/01/14 | 441 | 459 | 441 | 457 | 113,000 |
2009/01/13 | 445 | 445 | 434 | 434 | 76,000 |
2009/01/09 | 480 | 480 | 465 | 465 | 56,000 |
2009/01/08 | 485 | 485 | 478 | 479 | 45,000 |
2009/01/07 | 487 | 502 | 487 | 499 | 110,000 |
2009/01/06 | 500 | 500 | 490 | 492 | 42,000 |
2009/01/05 | 523 | 523 | 493 | 495 | 136,000 |