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 |
|---|---|---|---|---|---|
| 2010/12/30 | 469 | 472 | 467 | 472 | 68,000 |
| 2010/12/29 | 462 | 473 | 462 | 472 | 99,000 |
| 2010/12/28 | 455 | 465 | 454 | 461 | 95,000 |
| 2010/12/27 | 458 | 461 | 454 | 457 | 172,000 |
| 2010/12/24 | 476 | 480 | 453 | 466 | 256,000 |
| 2010/12/22 | 490 | 490 | 476 | 476 | 146,000 |
| 2010/12/21 | 485 | 489 | 485 | 487 | 97,000 |
| 2010/12/20 | 490 | 490 | 484 | 485 | 121,000 |
| 2010/12/17 | 486 | 492 | 485 | 487 | 124,000 |
| 2010/12/16 | 493 | 495 | 490 | 493 | 101,000 |
| 2010/12/15 | 485 | 493 | 483 | 493 | 212,000 |
| 2010/12/14 | 494 | 494 | 482 | 484 | 265,000 |
| 2010/12/13 | 486 | 494 | 486 | 494 | 147,000 |
| 2010/12/10 | 492 | 492 | 482 | 486 | 271,000 |
| 2010/12/09 | 492 | 495 | 490 | 491 | 164,000 |
| 2010/12/08 | 498 | 499 | 489 | 494 | 184,000 |
| 2010/12/07 | 491 | 498 | 488 | 497 | 153,000 |
| 2010/12/06 | 480 | 488 | 479 | 485 | 123,000 |
| 2010/12/03 | 477 | 482 | 472 | 477 | 210,000 |
| 2010/12/02 | 456 | 473 | 454 | 470 | 207,000 |
| 2010/12/01 | 452 | 457 | 451 | 456 | 92,000 |
| 2010/11/30 | 457 | 457 | 452 | 457 | 127,000 |
| 2010/11/29 | 450 | 457 | 448 | 457 | 92,000 |
| 2010/11/26 | 449 | 461 | 445 | 450 | 184,000 |
| 2010/11/25 | 432 | 450 | 431 | 449 | 133,000 |
| 2010/11/24 | 418 | 431 | 414 | 429 | 128,000 |
| 2010/11/22 | 417 | 429 | 415 | 425 | 137,000 |
| 2010/11/19 | 416 | 418 | 415 | 417 | 88,000 |
| 2010/11/18 | 405 | 415 | 405 | 415 | 99,000 |
| 2010/11/17 | 400 | 404 | 399 | 401 | 121,000 |
| 2010/11/16 | 402 | 407 | 399 | 401 | 147,000 |
| 2010/11/15 | 385 | 403 | 385 | 401 | 193,000 |
| 2010/11/12 | 381 | 394 | 381 | 384 | 113,000 |
| 2010/11/11 | 387 | 388 | 380 | 381 | 128,000 |
| 2010/11/10 | 387 | 394 | 386 | 390 | 191,000 |
| 2010/11/09 | 350 | 395 | 349 | 395 | 372,000 |
| 2010/11/08 | 348 | 350 | 345 | 350 | 94,000 |
| 2010/11/05 | 333 | 343 | 333 | 341 | 73,000 |
| 2010/11/04 | 334 | 335 | 331 | 332 | 39,000 |
| 2010/11/02 | 334 | 334 | 326 | 328 | 56,000 |
| 2010/11/01 | 330 | 332 | 330 | 332 | 46,000 |
| 2010/10/29 | 327 | 332 | 325 | 332 | 69,000 |
| 2010/10/28 | 330 | 333 | 327 | 329 | 131,000 |
| 2010/10/27 | 336 | 337 | 334 | 335 | 50,000 |
| 2010/10/26 | 340 | 341 | 334 | 335 | 58,000 |
| 2010/10/25 | 348 | 348 | 339 | 340 | 70,000 |
| 2010/10/22 | 339 | 342 | 334 | 342 | 59,000 |
| 2010/10/21 | 337 | 342 | 335 | 340 | 52,000 |
| 2010/10/20 | 343 | 343 | 330 | 337 | 90,000 |
| 2010/10/19 | 345 | 347 | 344 | 346 | 56,000 |
| 2010/10/18 | 345 | 352 | 345 | 348 | 57,000 |
| 2010/10/15 | 355 | 355 | 344 | 346 | 88,000 |
| 2010/10/14 | 360 | 364 | 355 | 356 | 91,000 |
| 2010/10/13 | 364 | 364 | 358 | 359 | 67,000 |
| 2010/10/12 | 381 | 381 | 361 | 362 | 66,000 |
| 2010/10/08 | 381 | 381 | 377 | 377 | 66,000 |
| 2010/10/07 | 383 | 386 | 382 | 384 | 68,000 |
| 2010/10/06 | 390 | 391 | 390 | 390 | 38,000 |
| 2010/10/05 | 391 | 394 | 383 | 389 | 89,000 |
| 2010/10/04 | 401 | 401 | 393 | 394 | 25,000 |
| 2010/10/01 | 408 | 408 | 399 | 403 | 72,000 |
| 2010/09/30 | 417 | 417 | 403 | 405 | 40,000 |
| 2010/09/29 | 410 | 416 | 410 | 416 | 36,000 |
| 2010/09/28 | 413 | 413 | 407 | 410 | 17,000 |
| 2010/09/27 | 408 | 421 | 408 | 415 | 21,000 |
| 2010/09/24 | 401 | 410 | 401 | 405 | 29,000 |
| 2010/09/22 | 412 | 412 | 406 | 407 | 54,000 |
| 2010/09/21 | 414 | 416 | 411 | 411 | 40,000 |
| 2010/09/17 | 417 | 417 | 413 | 414 | 41,000 |
| 2010/09/16 | 422 | 422 | 413 | 414 | 30,000 |
| 2010/09/15 | 410 | 424 | 410 | 417 | 34,000 |
| 2010/09/14 | 412 | 412 | 405 | 408 | 13,000 |
| 2010/09/13 | 414 | 414 | 411 | 412 | 17,000 |
| 2010/09/10 | 414 | 414 | 408 | 411 | 94,000 |
| 2010/09/09 | 401 | 407 | 401 | 406 | 21,000 |
| 2010/09/08 | 395 | 400 | 395 | 399 | 29,000 |
| 2010/09/07 | 403 | 405 | 400 | 401 | 47,000 |
| 2010/09/06 | 410 | 413 | 407 | 408 | 67,000 |
| 2010/09/03 | 409 | 410 | 407 | 408 | 31,000 |
| 2010/09/02 | 417 | 420 | 406 | 408 | 45,000 |
| 2010/09/01 | 413 | 415 | 400 | 410 | 117,000 |
| 2010/08/31 | 409 | 411 | 408 | 409 | 68,000 |
| 2010/08/30 | 415 | 417 | 412 | 416 | 39,000 |
| 2010/08/27 | 398 | 409 | 395 | 407 | 54,000 |
| 2010/08/26 | 397 | 398 | 394 | 398 | 17,000 |
| 2010/08/25 | 392 | 408 | 392 | 397 | 25,000 |
| 2010/08/24 | 403 | 410 | 402 | 404 | 43,000 |
| 2010/08/23 | 408 | 411 | 404 | 408 | 40,000 |
| 2010/08/20 | 413 | 413 | 406 | 408 | 38,000 |
| 2010/08/19 | 407 | 416 | 407 | 416 | 21,000 |
| 2010/08/18 | 417 | 417 | 403 | 410 | 20,000 |
| 2010/08/17 | 407 | 414 | 406 | 410 | 17,000 |
| 2010/08/16 | 407 | 408 | 406 | 407 | 14,000 |
| 2010/08/13 | 403 | 414 | 400 | 413 | 24,000 |
| 2010/08/12 | 404 | 405 | 399 | 403 | 51,000 |
| 2010/08/11 | 419 | 419 | 409 | 412 | 39,000 |
| 2010/08/10 | 432 | 434 | 418 | 421 | 69,000 |
| 2010/08/09 | 430 | 433 | 428 | 432 | 99,000 |
| 2010/08/06 | 430 | 432 | 429 | 432 | 42,000 |
| 2010/08/05 | 429 | 433 | 425 | 429 | 65,000 |
| 2010/08/04 | 430 | 431 | 424 | 430 | 59,000 |
| 2010/08/03 | 417 | 432 | 416 | 430 | 115,000 |
| 2010/08/02 | 414 | 422 | 411 | 413 | 300,000 |
| 2010/07/30 | 398 | 400 | 392 | 393 | 51,000 |
| 2010/07/29 | 395 | 401 | 395 | 398 | 41,000 |
| 2010/07/28 | 394 | 398 | 391 | 396 | 34,000 |
| 2010/07/27 | 388 | 394 | 388 | 392 | 21,000 |
| 2010/07/26 | 382 | 392 | 374 | 390 | 29,000 |
| 2010/07/23 | 379 | 382 | 370 | 377 | 59,000 |
| 2010/07/22 | 373 | 383 | 373 | 379 | 15,000 |
| 2010/07/21 | 375 | 381 | 375 | 379 | 25,000 |
| 2010/07/20 | 373 | 383 | 373 | 381 | 23,000 |
| 2010/07/16 | 393 | 393 | 381 | 386 | 22,000 |
| 2010/07/15 | 395 | 401 | 391 | 397 | 29,000 |
| 2010/07/14 | 404 | 413 | 402 | 403 | 21,000 |
| 2010/07/13 | 414 | 418 | 392 | 400 | 35,000 |
| 2010/07/12 | 403 | 415 | 403 | 408 | 19,000 |
| 2010/07/09 | 412 | 413 | 406 | 410 | 38,000 |
| 2010/07/08 | 407 | 412 | 406 | 409 | 28,000 |
| 2010/07/07 | 398 | 403 | 398 | 399 | 38,000 |
| 2010/07/06 | 403 | 406 | 397 | 406 | 55,000 |
| 2010/07/05 | 394 | 399 | 394 | 396 | 39,000 |
| 2010/07/02 | 395 | 399 | 383 | 387 | 46,000 |
| 2010/07/01 | 388 | 388 | 378 | 381 | 41,000 |
| 2010/06/30 | 391 | 396 | 383 | 389 | 40,000 |
| 2010/06/29 | 403 | 403 | 391 | 398 | 42,000 |
| 2010/06/28 | 396 | 404 | 396 | 402 | 21,000 |
| 2010/06/25 | 403 | 415 | 393 | 399 | 63,000 |
| 2010/06/24 | 415 | 416 | 406 | 415 | 26,000 |
| 2010/06/23 | 415 | 420 | 414 | 416 | 63,000 |
| 2010/06/22 | 415 | 418 | 413 | 416 | 26,000 |
| 2010/06/21 | 404 | 417 | 401 | 416 | 29,000 |
| 2010/06/18 | 392 | 407 | 391 | 404 | 34,000 |
| 2010/06/17 | 400 | 401 | 399 | 400 | 16,000 |
| 2010/06/16 | 401 | 402 | 399 | 399 | 18,000 |
| 2010/06/15 | 395 | 402 | 395 | 401 | 16,000 |
| 2010/06/14 | 395 | 405 | 390 | 399 | 29,000 |
| 2010/06/11 | 385 | 393 | 385 | 388 | 83,000 |
| 2010/06/10 | 374 | 385 | 367 | 377 | 63,000 |
| 2010/06/09 | 368 | 381 | 364 | 368 | 52,000 |
| 2010/06/08 | 365 | 372 | 365 | 369 | 45,000 |
| 2010/06/07 | 377 | 388 | 372 | 373 | 40,000 |
| 2010/06/04 | 394 | 394 | 386 | 388 | 16,000 |
| 2010/06/03 | 385 | 391 | 382 | 391 | 47,000 |
| 2010/06/02 | 376 | 381 | 375 | 379 | 43,000 |
| 2010/06/01 | 375 | 380 | 374 | 380 | 79,000 |
| 2010/05/31 | 391 | 399 | 372 | 372 | 279,000 |
| 2010/05/28 | 397 | 398 | 390 | 391 | 94,000 |
| 2010/05/27 | 388 | 388 | 379 | 386 | 83,000 |
| 2010/05/26 | 378 | 384 | 378 | 380 | 66,000 |
| 2010/05/25 | 397 | 397 | 385 | 386 | 66,000 |
| 2010/05/24 | 396 | 405 | 396 | 399 | 50,000 |
| 2010/05/21 | 401 | 403 | 397 | 398 | 39,000 |
| 2010/05/20 | 425 | 425 | 413 | 417 | 79,000 |
| 2010/05/19 | 434 | 434 | 427 | 428 | 41,000 |
| 2010/05/18 | 435 | 448 | 435 | 437 | 25,000 |
| 2010/05/17 | 450 | 450 | 435 | 435 | 49,000 |
| 2010/05/14 | 454 | 459 | 445 | 459 | 50,000 |
| 2010/05/13 | 439 | 454 | 438 | 454 | 73,000 |
| 2010/05/12 | 448 | 449 | 427 | 429 | 47,000 |
| 2010/05/11 | 450 | 455 | 435 | 437 | 52,000 |
| 2010/05/10 | 428 | 455 | 428 | 442 | 86,000 |
| 2010/05/07 | 444 | 445 | 427 | 436 | 81,000 |
| 2010/05/06 | 465 | 467 | 452 | 452 | 64,000 |
| 2010/04/30 | 460 | 466 | 456 | 465 | 66,000 |
| 2010/04/28 | 439 | 460 | 439 | 460 | 133,000 |
| 2010/04/27 | 440 | 478 | 432 | 459 | 257,000 |
| 2010/04/26 | 433 | 448 | 433 | 445 | 47,000 |
| 2010/04/23 | 429 | 437 | 429 | 433 | 25,000 |
| 2010/04/22 | 437 | 437 | 429 | 432 | 36,000 |
| 2010/04/21 | 426 | 439 | 421 | 437 | 63,000 |
| 2010/04/20 | 425 | 435 | 425 | 428 | 27,000 |
| 2010/04/19 | 429 | 433 | 425 | 427 | 42,000 |
| 2010/04/16 | 447 | 447 | 440 | 441 | 27,000 |
| 2010/04/15 | 447 | 448 | 438 | 447 | 44,000 |
| 2010/04/14 | 446 | 448 | 435 | 446 | 55,000 |
| 2010/04/13 | 451 | 451 | 444 | 445 | 32,000 |
| 2010/04/12 | 450 | 453 | 450 | 452 | 32,000 |
| 2010/04/09 | 450 | 451 | 447 | 449 | 40,000 |
| 2010/04/08 | 450 | 455 | 446 | 446 | 115,000 |
| 2010/04/07 | 450 | 455 | 441 | 453 | 94,000 |
| 2010/04/06 | 452 | 454 | 450 | 454 | 88,000 |
| 2010/04/05 | 441 | 448 | 441 | 448 | 178,000 |
| 2010/04/02 | 440 | 440 | 425 | 431 | 41,000 |
| 2010/04/01 | 434 | 436 | 428 | 436 | 80,000 |
| 2010/03/31 | 424 | 434 | 421 | 429 | 72,000 |
| 2010/03/30 | 424 | 425 | 421 | 425 | 103,000 |
| 2010/03/29 | 428 | 428 | 420 | 425 | 61,000 |
| 2010/03/26 | 430 | 435 | 429 | 435 | 67,000 |
| 2010/03/25 | 428 | 435 | 422 | 429 | 85,000 |
| 2010/03/24 | 424 | 426 | 421 | 426 | 43,000 |
| 2010/03/23 | 418 | 422 | 417 | 421 | 66,000 |
| 2010/03/19 | 405 | 419 | 405 | 418 | 51,000 |
| 2010/03/18 | 409 | 412 | 405 | 409 | 32,000 |
| 2010/03/17 | 401 | 410 | 397 | 409 | 60,000 |
| 2010/03/16 | 400 | 401 | 399 | 400 | 15,000 |
| 2010/03/15 | 394 | 404 | 391 | 400 | 64,000 |
| 2010/03/12 | 399 | 400 | 393 | 400 | 81,000 |
| 2010/03/11 | 399 | 399 | 396 | 399 | 36,000 |
| 2010/03/10 | 399 | 400 | 397 | 397 | 49,000 |
| 2010/03/09 | 397 | 399 | 393 | 399 | 42,000 |
| 2010/03/08 | 392 | 397 | 390 | 397 | 36,000 |
| 2010/03/05 | 385 | 392 | 384 | 390 | 36,000 |
| 2010/03/04 | 390 | 392 | 376 | 382 | 27,000 |
| 2010/03/03 | 384 | 388 | 379 | 387 | 29,000 |
| 2010/03/02 | 376 | 384 | 376 | 384 | 26,000 |
| 2010/03/01 | 392 | 392 | 368 | 382 | 99,000 |
| 2010/02/26 | 378 | 391 | 375 | 391 | 51,000 |
| 2010/02/25 | 382 | 386 | 382 | 385 | 63,000 |
| 2010/02/24 | 380 | 385 | 380 | 382 | 76,000 |
| 2010/02/23 | 382 | 382 | 377 | 380 | 26,000 |
| 2010/02/22 | 371 | 377 | 367 | 377 | 40,000 |
| 2010/02/19 | 375 | 375 | 362 | 363 | 52,000 |
| 2010/02/18 | 359 | 372 | 359 | 370 | 80,000 |
| 2010/02/17 | 360 | 365 | 359 | 360 | 40,000 |
| 2010/02/16 | 351 | 358 | 351 | 358 | 28,000 |
| 2010/02/15 | 365 | 365 | 351 | 351 | 44,000 |
| 2010/02/12 | 357 | 359 | 353 | 359 | 53,000 |
| 2010/02/10 | 353 | 359 | 352 | 353 | 58,000 |
| 2010/02/09 | 355 | 357 | 352 | 353 | 45,000 |
| 2010/02/08 | 353 | 356 | 351 | 355 | 47,000 |
| 2010/02/05 | 356 | 362 | 351 | 354 | 116,000 |
| 2010/02/04 | 368 | 376 | 364 | 366 | 65,000 |
| 2010/02/03 | 370 | 378 | 359 | 368 | 45,000 |
| 2010/02/02 | 355 | 362 | 355 | 362 | 32,000 |
| 2010/02/01 | 370 | 370 | 350 | 358 | 62,000 |
| 2010/01/29 | 365 | 380 | 365 | 370 | 67,000 |
| 2010/01/28 | 359 | 373 | 359 | 373 | 26,000 |
| 2010/01/27 | 373 | 374 | 364 | 365 | 46,000 |
| 2010/01/26 | 385 | 385 | 373 | 373 | 52,000 |
| 2010/01/25 | 380 | 388 | 380 | 386 | 41,000 |
| 2010/01/22 | 386 | 386 | 381 | 386 | 53,000 |
| 2010/01/21 | 385 | 395 | 384 | 394 | 52,000 |
| 2010/01/20 | 384 | 389 | 384 | 386 | 17,000 |
| 2010/01/19 | 385 | 390 | 385 | 389 | 24,000 |
| 2010/01/18 | 388 | 388 | 385 | 387 | 39,000 |
| 2010/01/15 | 390 | 390 | 385 | 390 | 34,000 |
| 2010/01/14 | 381 | 391 | 381 | 390 | 59,000 |
| 2010/01/13 | 381 | 387 | 381 | 384 | 37,000 |
| 2010/01/12 | 382 | 390 | 381 | 388 | 58,000 |
| 2010/01/08 | 383 | 383 | 380 | 382 | 56,000 |
| 2010/01/07 | 377 | 382 | 377 | 380 | 36,000 |
| 2010/01/06 | 377 | 381 | 375 | 381 | 56,000 |
| 2010/01/05 | 383 | 384 | 376 | 377 | 53,000 |
| 2010/01/04 | 387 | 387 | 368 | 378 | 114,000 |