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 |
---|---|---|---|---|---|
2016/12/30 | 999 | 1,000 | 979 | 997 | 32,000 |
2016/12/29 | 989 | 995 | 979 | 995 | 62,000 |
2016/12/28 | 981 | 987 | 981 | 986 | 22,000 |
2016/12/27 | 983 | 990 | 973 | 978 | 28,000 |
2016/12/26 | 992 | 994 | 976 | 980 | 49,000 |
2016/12/22 | 1,001 | 1,001 | 988 | 998 | 60,000 |
2016/12/21 | 1,000 | 1,001 | 987 | 1,001 | 56,000 |
2016/12/20 | 995 | 1,002 | 971 | 1,001 | 73,000 |
2016/12/19 | 1,013 | 1,013 | 990 | 1,002 | 57,000 |
2016/12/16 | 1,018 | 1,023 | 1,003 | 1,013 | 96,000 |
2016/12/15 | 1,015 | 1,027 | 1,012 | 1,018 | 52,000 |
2016/12/14 | 1,003 | 1,030 | 1,003 | 1,029 | 62,000 |
2016/12/13 | 1,030 | 1,030 | 1,006 | 1,012 | 55,000 |
2016/12/12 | 1,030 | 1,036 | 1,017 | 1,030 | 61,000 |
2016/12/09 | 1,023 | 1,033 | 1,015 | 1,033 | 84,000 |
2016/12/08 | 1,020 | 1,027 | 1,014 | 1,024 | 38,000 |
2016/12/07 | 999 | 1,019 | 999 | 1,018 | 64,000 |
2016/12/06 | 1,028 | 1,028 | 1,004 | 1,005 | 69,000 |
2016/12/05 | 1,012 | 1,028 | 1,012 | 1,019 | 92,000 |
2016/12/02 | 1,011 | 1,014 | 1,001 | 1,009 | 52,000 |
2016/12/01 | 1,008 | 1,024 | 1,003 | 1,007 | 114,000 |
2016/11/30 | 991 | 1,010 | 991 | 1,010 | 70,000 |
2016/11/29 | 1,000 | 1,005 | 981 | 987 | 59,000 |
2016/11/28 | 996 | 1,000 | 990 | 1,000 | 51,000 |
2016/11/25 | 980 | 1,009 | 980 | 1,000 | 64,000 |
2016/11/24 | 990 | 990 | 982 | 990 | 25,000 |
2016/11/22 | 957 | 994 | 942 | 987 | 81,000 |
2016/11/21 | 950 | 970 | 950 | 968 | 50,000 |
2016/11/18 | 948 | 962 | 941 | 943 | 86,000 |
2016/11/17 | 932 | 944 | 925 | 942 | 50,000 |
2016/11/16 | 923 | 935 | 909 | 935 | 55,000 |
2016/11/15 | 938 | 938 | 915 | 921 | 31,000 |
2016/11/14 | 930 | 939 | 926 | 934 | 43,000 |
2016/11/11 | 935 | 935 | 907 | 919 | 69,000 |
2016/11/10 | 917 | 935 | 917 | 929 | 89,000 |
2016/11/09 | 921 | 942 | 885 | 894 | 113,000 |
2016/11/08 | 853 | 894 | 838 | 879 | 39,000 |
2016/11/07 | 861 | 871 | 849 | 858 | 52,000 |
2016/11/04 | 865 | 870 | 839 | 861 | 77,000 |
2016/11/02 | 898 | 898 | 881 | 882 | 28,000 |
2016/11/01 | 908 | 917 | 884 | 909 | 48,000 |
2016/10/31 | 903 | 914 | 879 | 907 | 44,000 |
2016/10/28 | 895 | 906 | 893 | 902 | 96,000 |
2016/10/27 | 886 | 893 | 879 | 892 | 45,000 |
2016/10/26 | 882 | 886 | 881 | 886 | 27,000 |
2016/10/25 | 895 | 895 | 881 | 885 | 38,000 |
2016/10/24 | 875 | 889 | 866 | 889 | 31,000 |
2016/10/21 | 893 | 895 | 883 | 888 | 19,000 |
2016/10/20 | 890 | 893 | 886 | 893 | 30,000 |
2016/10/19 | 884 | 889 | 876 | 886 | 38,000 |
2016/10/18 | 869 | 887 | 859 | 885 | 55,000 |
2016/10/17 | 856 | 870 | 854 | 866 | 27,000 |
2016/10/14 | 871 | 877 | 860 | 868 | 39,000 |
2016/10/13 | 863 | 873 | 863 | 873 | 34,000 |
2016/10/12 | 861 | 883 | 852 | 855 | 67,000 |
2016/10/11 | 882 | 890 | 865 | 873 | 76,000 |
2016/10/07 | 891 | 891 | 881 | 890 | 27,000 |
2016/10/06 | 888 | 893 | 883 | 889 | 31,000 |
2016/10/05 | 858 | 888 | 856 | 888 | 118,000 |
2016/10/04 | 856 | 868 | 854 | 868 | 31,000 |
2016/10/03 | 849 | 863 | 843 | 856 | 67,000 |
2016/09/30 | 872 | 877 | 855 | 856 | 40,000 |
2016/09/29 | 890 | 904 | 883 | 895 | 54,000 |
2016/09/28 | 877 | 899 | 848 | 894 | 57,000 |
2016/09/27 | 856 | 879 | 840 | 879 | 71,000 |
2016/09/26 | 880 | 880 | 866 | 870 | 29,000 |
2016/09/23 | 868 | 880 | 853 | 880 | 83,000 |
2016/09/21 | 802 | 862 | 802 | 860 | 54,000 |
2016/09/20 | 801 | 820 | 801 | 815 | 51,000 |
2016/09/16 | 790 | 814 | 790 | 813 | 52,000 |
2016/09/15 | 792 | 792 | 776 | 780 | 20,000 |
2016/09/14 | 794 | 802 | 783 | 786 | 64,000 |
2016/09/13 | 793 | 800 | 785 | 794 | 26,000 |
2016/09/12 | 786 | 790 | 779 | 782 | 31,000 |
2016/09/09 | 809 | 809 | 794 | 799 | 67,000 |
2016/09/08 | 811 | 823 | 807 | 823 | 25,000 |
2016/09/07 | 809 | 818 | 798 | 810 | 31,000 |
2016/09/06 | 774 | 811 | 774 | 809 | 69,000 |
2016/09/05 | 784 | 795 | 777 | 777 | 48,000 |
2016/09/02 | 773 | 787 | 773 | 784 | 49,000 |
2016/09/01 | 783 | 804 | 780 | 787 | 58,000 |
2016/08/31 | 796 | 807 | 793 | 798 | 34,000 |
2016/08/30 | 797 | 799 | 790 | 796 | 35,000 |
2016/08/29 | 791 | 798 | 789 | 797 | 33,000 |
2016/08/26 | 812 | 815 | 786 | 789 | 68,000 |
2016/08/25 | 816 | 818 | 801 | 804 | 38,000 |
2016/08/24 | 823 | 827 | 823 | 825 | 5,000 |
2016/08/23 | 830 | 836 | 817 | 823 | 131,000 |
2016/08/22 | 813 | 834 | 810 | 830 | 71,000 |
2016/08/19 | 828 | 837 | 812 | 821 | 58,000 |
2016/08/18 | 820 | 837 | 810 | 828 | 39,000 |
2016/08/17 | 852 | 879 | 821 | 838 | 65,000 |
2016/08/16 | 884 | 889 | 850 | 852 | 75,000 |
2016/08/15 | 885 | 885 | 873 | 883 | 17,000 |
2016/08/12 | 876 | 879 | 861 | 876 | 37,000 |
2016/08/10 | 876 | 876 | 849 | 861 | 25,000 |
2016/08/09 | 846 | 874 | 844 | 870 | 33,000 |
2016/08/08 | 841 | 848 | 825 | 846 | 33,000 |
2016/08/05 | 822 | 850 | 822 | 841 | 26,000 |
2016/08/04 | 839 | 845 | 832 | 834 | 39,000 |
2016/08/03 | 857 | 872 | 846 | 848 | 39,000 |
2016/08/02 | 869 | 882 | 853 | 856 | 26,000 |
2016/08/01 | 863 | 878 | 863 | 866 | 23,000 |
2016/07/29 | 854 | 865 | 850 | 863 | 27,000 |
2016/07/28 | 859 | 875 | 846 | 863 | 69,000 |
2016/07/27 | 884 | 889 | 867 | 872 | 28,000 |
2016/07/26 | 890 | 890 | 869 | 873 | 43,000 |
2016/07/25 | 888 | 891 | 883 | 890 | 42,000 |
2016/07/22 | 887 | 887 | 867 | 873 | 44,000 |
2016/07/21 | 880 | 892 | 880 | 889 | 35,000 |
2016/07/20 | 863 | 881 | 863 | 879 | 51,000 |
2016/07/19 | 864 | 869 | 857 | 863 | 22,000 |
2016/07/15 | 837 | 854 | 837 | 849 | 20,000 |
2016/07/14 | 816 | 839 | 816 | 837 | 42,000 |
2016/07/13 | 836 | 841 | 824 | 831 | 42,000 |
2016/07/12 | 828 | 837 | 822 | 835 | 46,000 |
2016/07/11 | 800 | 822 | 800 | 813 | 68,000 |
2016/07/08 | 799 | 812 | 788 | 788 | 35,000 |
2016/07/07 | 801 | 815 | 796 | 799 | 40,000 |
2016/07/06 | 815 | 819 | 799 | 801 | 60,000 |
2016/07/05 | 845 | 845 | 829 | 839 | 48,000 |
2016/07/04 | 835 | 839 | 834 | 838 | 56,000 |
2016/07/01 | 800 | 829 | 800 | 819 | 101,000 |
2016/06/30 | 802 | 809 | 786 | 797 | 98,000 |
2016/06/29 | 780 | 795 | 769 | 771 | 66,000 |
2016/06/28 | 712 | 770 | 712 | 763 | 114,000 |
2016/06/27 | 729 | 760 | 729 | 733 | 30,000 |
2016/06/24 | 790 | 796 | 709 | 714 | 95,000 |
2016/06/23 | 791 | 791 | 777 | 788 | 47,000 |
2016/06/22 | 783 | 783 | 771 | 780 | 51,000 |
2016/06/21 | 785 | 793 | 776 | 793 | 28,000 |
2016/06/20 | 786 | 808 | 786 | 790 | 41,000 |
2016/06/17 | 770 | 788 | 768 | 768 | 83,000 |
2016/06/16 | 788 | 803 | 769 | 770 | 49,000 |
2016/06/15 | 798 | 829 | 791 | 791 | 57,000 |
2016/06/14 | 824 | 826 | 797 | 798 | 53,000 |
2016/06/13 | 843 | 843 | 820 | 821 | 38,000 |
2016/06/10 | 855 | 865 | 849 | 854 | 66,000 |
2016/06/09 | 874 | 877 | 858 | 861 | 50,000 |
2016/06/08 | 856 | 875 | 856 | 874 | 28,000 |
2016/06/07 | 853 | 863 | 853 | 863 | 13,000 |
2016/06/06 | 851 | 859 | 850 | 853 | 40,000 |
2016/06/03 | 873 | 890 | 857 | 874 | 57,000 |
2016/06/02 | 899 | 899 | 877 | 882 | 37,000 |
2016/06/01 | 909 | 910 | 892 | 897 | 32,000 |
2016/05/31 | 900 | 913 | 898 | 909 | 97,000 |
2016/05/30 | 923 | 923 | 903 | 909 | 34,000 |
2016/05/27 | 930 | 942 | 922 | 923 | 129,000 |
2016/05/26 | 918 | 922 | 909 | 918 | 123,000 |
2016/05/25 | 905 | 923 | 905 | 918 | 94,000 |
2016/05/24 | 879 | 900 | 873 | 898 | 131,000 |
2016/05/23 | 870 | 889 | 858 | 879 | 288,000 |
2016/05/20 | 868 | 875 | 859 | 870 | 69,000 |
2016/05/19 | 872 | 875 | 865 | 868 | 112,000 |
2016/05/18 | 858 | 875 | 852 | 871 | 131,000 |
2016/05/17 | 855 | 859 | 840 | 858 | 113,000 |
2016/05/16 | 821 | 847 | 815 | 842 | 215,000 |
2016/05/13 | 854 | 862 | 822 | 826 | 141,000 |
2016/05/12 | 860 | 868 | 847 | 857 | 54,000 |
2016/05/11 | 876 | 889 | 864 | 871 | 66,000 |
2016/05/10 | 845 | 876 | 845 | 861 | 87,000 |
2016/05/09 | 849 | 849 | 835 | 845 | 47,000 |
2016/05/06 | 835 | 840 | 821 | 830 | 46,000 |
2016/05/02 | 859 | 860 | 829 | 831 | 128,000 |
2016/04/28 | 884 | 914 | 851 | 859 | 75,000 |
2016/04/27 | 867 | 890 | 867 | 884 | 112,000 |
2016/04/26 | 887 | 902 | 864 | 882 | 114,000 |
2016/04/25 | 901 | 909 | 865 | 878 | 89,000 |
2016/04/22 | 891 | 909 | 889 | 906 | 94,000 |
2016/04/21 | 900 | 908 | 890 | 906 | 127,000 |
2016/04/20 | 875 | 899 | 866 | 885 | 259,000 |
2016/04/19 | 853 | 879 | 851 | 875 | 131,000 |
2016/04/18 | 864 | 865 | 842 | 845 | 74,000 |
2016/04/15 | 876 | 880 | 871 | 876 | 81,000 |
2016/04/14 | 855 | 875 | 855 | 875 | 64,000 |
2016/04/13 | 835 | 845 | 827 | 842 | 69,000 |
2016/04/12 | 838 | 856 | 832 | 842 | 45,000 |
2016/04/11 | 823 | 837 | 812 | 825 | 120,000 |
2016/04/08 | 823 | 850 | 800 | 833 | 238,000 |
2016/04/07 | 819 | 834 | 819 | 824 | 51,000 |
2016/04/06 | 840 | 840 | 802 | 819 | 79,000 |
2016/04/05 | 845 | 848 | 828 | 828 | 146,000 |
2016/04/04 | 861 | 861 | 833 | 850 | 119,000 |
2016/04/01 | 897 | 904 | 851 | 853 | 117,000 |
2016/03/31 | 911 | 919 | 906 | 906 | 99,000 |
2016/03/30 | 913 | 920 | 901 | 911 | 172,000 |
2016/03/29 | 890 | 912 | 890 | 906 | 99,000 |
2016/03/28 | 884 | 898 | 881 | 896 | 97,000 |
2016/03/25 | 870 | 874 | 859 | 869 | 334,000 |
2016/03/24 | 900 | 900 | 880 | 885 | 171,000 |
2016/03/23 | 937 | 943 | 897 | 900 | 118,000 |
2016/03/22 | 933 | 949 | 933 | 946 | 232,000 |
2016/03/18 | 929 | 938 | 924 | 930 | 176,000 |
2016/03/17 | 915 | 933 | 913 | 919 | 387,000 |
2016/03/16 | 919 | 919 | 907 | 915 | 78,000 |
2016/03/15 | 916 | 926 | 911 | 919 | 177,000 |
2016/03/14 | 899 | 924 | 899 | 916 | 222,000 |
2016/03/11 | 881 | 902 | 881 | 891 | 251,000 |
2016/03/10 | 874 | 892 | 874 | 889 | 103,000 |
2016/03/09 | 875 | 880 | 860 | 866 | 143,000 |
2016/03/08 | 872 | 875 | 865 | 870 | 141,000 |
2016/03/07 | 851 | 875 | 851 | 869 | 80,000 |
2016/03/04 | 851 | 868 | 850 | 859 | 140,000 |
2016/03/03 | 856 | 862 | 848 | 859 | 108,000 |
2016/03/02 | 836 | 863 | 836 | 856 | 46,000 |
2016/03/01 | 828 | 848 | 823 | 828 | 74,000 |
2016/02/29 | 855 | 863 | 840 | 841 | 93,000 |
2016/02/26 | 864 | 879 | 846 | 854 | 81,000 |
2016/02/25 | 864 | 879 | 864 | 875 | 70,000 |
2016/02/24 | 867 | 892 | 860 | 870 | 225,000 |
2016/02/23 | 874 | 878 | 861 | 869 | 209,000 |
2016/02/22 | 866 | 879 | 862 | 873 | 155,000 |
2016/02/19 | 866 | 869 | 850 | 866 | 152,000 |
2016/02/18 | 856 | 872 | 853 | 871 | 193,000 |
2016/02/17 | 858 | 884 | 842 | 851 | 149,000 |
2016/02/16 | 820 | 873 | 820 | 858 | 179,000 |
2016/02/15 | 804 | 827 | 792 | 820 | 143,000 |
2016/02/12 | 751 | 779 | 719 | 760 | 260,000 |
2016/02/10 | 829 | 829 | 794 | 796 | 83,000 |
2016/02/09 | 841 | 841 | 815 | 817 | 90,000 |
2016/02/08 | 860 | 867 | 836 | 856 | 232,000 |
2016/02/05 | 841 | 869 | 825 | 864 | 228,000 |
2016/02/04 | 870 | 872 | 847 | 855 | 101,000 |
2016/02/03 | 886 | 886 | 863 | 879 | 96,000 |
2016/02/02 | 888 | 889 | 870 | 888 | 115,000 |
2016/02/01 | 884 | 897 | 883 | 893 | 73,000 |
2016/01/29 | 853 | 884 | 845 | 884 | 147,000 |
2016/01/28 | 853 | 853 | 841 | 842 | 91,000 |
2016/01/27 | 840 | 855 | 840 | 853 | 78,000 |
2016/01/26 | 825 | 832 | 819 | 823 | 141,000 |
2016/01/25 | 837 | 846 | 826 | 840 | 60,000 |
2016/01/22 | 794 | 825 | 787 | 824 | 207,000 |
2016/01/21 | 813 | 826 | 787 | 788 | 214,000 |
2016/01/20 | 836 | 841 | 807 | 821 | 348,000 |
2016/01/19 | 832 | 851 | 832 | 841 | 71,000 |
2016/01/18 | 826 | 845 | 820 | 839 | 66,000 |
2016/01/15 | 845 | 852 | 837 | 843 | 91,000 |
2016/01/14 | 849 | 854 | 836 | 845 | 140,000 |
2016/01/13 | 855 | 889 | 853 | 879 | 121,000 |
2016/01/12 | 875 | 875 | 843 | 845 | 300,000 |
2016/01/08 | 884 | 888 | 873 | 875 | 82,000 |
2016/01/07 | 911 | 911 | 873 | 884 | 227,000 |
2016/01/06 | 942 | 942 | 899 | 911 | 168,000 |
2016/01/05 | 953 | 953 | 928 | 932 | 172,000 |
2016/01/04 | 958 | 971 | 942 | 944 | 224,000 |