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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,550 | 1,557 | 1,541 | 1,548 | 51,000 |
| 2017/12/28 | 1,535 | 1,558 | 1,533 | 1,545 | 77,000 |
| 2017/12/27 | 1,521 | 1,533 | 1,521 | 1,530 | 23,000 |
| 2017/12/26 | 1,527 | 1,527 | 1,511 | 1,521 | 47,000 |
| 2017/12/25 | 1,502 | 1,518 | 1,499 | 1,518 | 67,000 |
| 2017/12/22 | 1,505 | 1,511 | 1,491 | 1,498 | 104,000 |
| 2017/12/21 | 1,517 | 1,522 | 1,485 | 1,496 | 100,000 |
| 2017/12/20 | 1,479 | 1,508 | 1,477 | 1,507 | 137,000 |
| 2017/12/19 | 1,470 | 1,481 | 1,450 | 1,459 | 108,000 |
| 2017/12/18 | 1,467 | 1,468 | 1,454 | 1,463 | 64,000 |
| 2017/12/15 | 1,437 | 1,449 | 1,430 | 1,444 | 44,000 |
| 2017/12/14 | 1,444 | 1,444 | 1,431 | 1,437 | 35,000 |
| 2017/12/13 | 1,457 | 1,457 | 1,432 | 1,434 | 44,000 |
| 2017/12/12 | 1,472 | 1,487 | 1,451 | 1,452 | 39,000 |
| 2017/12/11 | 1,465 | 1,474 | 1,454 | 1,467 | 38,000 |
| 2017/12/08 | 1,413 | 1,461 | 1,413 | 1,461 | 89,000 |
| 2017/12/07 | 1,435 | 1,454 | 1,434 | 1,443 | 37,000 |
| 2017/12/06 | 1,441 | 1,449 | 1,418 | 1,418 | 52,000 |
| 2017/12/05 | 1,445 | 1,457 | 1,437 | 1,457 | 56,000 |
| 2017/12/04 | 1,476 | 1,489 | 1,449 | 1,452 | 63,000 |
| 2017/12/01 | 1,472 | 1,495 | 1,468 | 1,476 | 66,000 |
| 2017/11/30 | 1,491 | 1,491 | 1,455 | 1,464 | 167,000 |
| 2017/11/29 | 1,494 | 1,530 | 1,490 | 1,516 | 86,000 |
| 2017/11/28 | 1,470 | 1,498 | 1,470 | 1,494 | 92,000 |
| 2017/11/27 | 1,455 | 1,473 | 1,441 | 1,468 | 79,000 |
| 2017/11/24 | 1,415 | 1,463 | 1,415 | 1,453 | 77,000 |
| 2017/11/22 | 1,409 | 1,436 | 1,409 | 1,430 | 63,000 |
| 2017/11/21 | 1,412 | 1,424 | 1,398 | 1,414 | 90,000 |
| 2017/11/20 | 1,382 | 1,430 | 1,382 | 1,414 | 101,000 |
| 2017/11/17 | 1,430 | 1,430 | 1,381 | 1,382 | 116,000 |
| 2017/11/16 | 1,367 | 1,434 | 1,365 | 1,430 | 92,000 |
| 2017/11/15 | 1,437 | 1,437 | 1,387 | 1,390 | 87,000 |
| 2017/11/14 | 1,444 | 1,456 | 1,441 | 1,456 | 62,000 |
| 2017/11/13 | 1,444 | 1,467 | 1,444 | 1,461 | 57,000 |
| 2017/11/10 | 1,448 | 1,455 | 1,444 | 1,448 | 63,000 |
| 2017/11/09 | 1,458 | 1,485 | 1,448 | 1,469 | 115,000 |
| 2017/11/08 | 1,456 | 1,459 | 1,437 | 1,459 | 119,000 |
| 2017/11/07 | 1,460 | 1,477 | 1,446 | 1,456 | 71,000 |
| 2017/11/06 | 1,441 | 1,457 | 1,436 | 1,457 | 63,000 |
| 2017/11/02 | 1,405 | 1,468 | 1,396 | 1,450 | 136,000 |
| 2017/11/01 | 1,414 | 1,417 | 1,396 | 1,401 | 83,000 |
| 2017/10/31 | 1,417 | 1,418 | 1,404 | 1,415 | 53,000 |
| 2017/10/30 | 1,410 | 1,416 | 1,407 | 1,414 | 100,000 |
| 2017/10/27 | 1,400 | 1,417 | 1,400 | 1,416 | 83,000 |
| 2017/10/26 | 1,383 | 1,404 | 1,383 | 1,404 | 74,000 |
| 2017/10/25 | 1,385 | 1,394 | 1,381 | 1,383 | 61,000 |
| 2017/10/24 | 1,385 | 1,388 | 1,372 | 1,387 | 82,000 |
| 2017/10/23 | 1,360 | 1,393 | 1,351 | 1,389 | 97,000 |
| 2017/10/20 | 1,357 | 1,370 | 1,350 | 1,352 | 71,000 |
| 2017/10/19 | 1,358 | 1,388 | 1,356 | 1,373 | 103,000 |
| 2017/10/18 | 1,385 | 1,385 | 1,357 | 1,357 | 54,000 |
| 2017/10/17 | 1,388 | 1,397 | 1,388 | 1,392 | 59,000 |
| 2017/10/16 | 1,386 | 1,396 | 1,386 | 1,393 | 45,000 |
| 2017/10/13 | 1,380 | 1,388 | 1,360 | 1,386 | 54,000 |
| 2017/10/12 | 1,385 | 1,394 | 1,380 | 1,380 | 73,000 |
| 2017/10/11 | 1,400 | 1,400 | 1,378 | 1,385 | 57,000 |
| 2017/10/10 | 1,363 | 1,400 | 1,351 | 1,394 | 115,000 |
| 2017/10/06 | 1,349 | 1,360 | 1,344 | 1,350 | 68,000 |
| 2017/10/05 | 1,356 | 1,356 | 1,345 | 1,345 | 39,000 |
| 2017/10/04 | 1,358 | 1,359 | 1,349 | 1,359 | 58,000 |
| 2017/10/03 | 1,359 | 1,359 | 1,347 | 1,354 | 55,000 |
| 2017/10/02 | 1,360 | 1,361 | 1,351 | 1,355 | 32,000 |
| 2017/09/29 | 1,353 | 1,360 | 1,346 | 1,356 | 49,000 |
| 2017/09/28 | 1,346 | 1,356 | 1,337 | 1,351 | 38,000 |
| 2017/09/27 | 1,333 | 1,354 | 1,321 | 1,353 | 56,000 |
| 2017/09/26 | 1,308 | 1,349 | 1,308 | 1,349 | 71,000 |
| 2017/09/25 | 1,328 | 1,339 | 1,314 | 1,319 | 36,000 |
| 2017/09/22 | 1,350 | 1,350 | 1,318 | 1,327 | 39,000 |
| 2017/09/21 | 1,353 | 1,359 | 1,341 | 1,349 | 164,000 |
| 2017/09/20 | 1,343 | 1,360 | 1,343 | 1,351 | 63,000 |
| 2017/09/19 | 1,349 | 1,349 | 1,335 | 1,345 | 33,000 |
| 2017/09/15 | 1,301 | 1,352 | 1,301 | 1,352 | 133,000 |
| 2017/09/14 | 1,300 | 1,307 | 1,294 | 1,301 | 82,000 |
| 2017/09/13 | 1,293 | 1,299 | 1,286 | 1,297 | 27,000 |
| 2017/09/12 | 1,291 | 1,294 | 1,280 | 1,286 | 40,000 |
| 2017/09/11 | 1,276 | 1,289 | 1,274 | 1,282 | 54,000 |
| 2017/09/08 | 1,274 | 1,283 | 1,265 | 1,269 | 79,000 |
| 2017/09/07 | 1,274 | 1,281 | 1,270 | 1,281 | 65,000 |
| 2017/09/06 | 1,265 | 1,289 | 1,265 | 1,269 | 124,000 |
| 2017/09/05 | 1,253 | 1,253 | 1,222 | 1,250 | 44,000 |
| 2017/09/04 | 1,278 | 1,278 | 1,249 | 1,253 | 51,000 |
| 2017/09/01 | 1,270 | 1,283 | 1,256 | 1,276 | 30,000 |
| 2017/08/31 | 1,284 | 1,284 | 1,240 | 1,270 | 61,000 |
| 2017/08/30 | 1,270 | 1,271 | 1,248 | 1,271 | 39,000 |
| 2017/08/29 | 1,256 | 1,270 | 1,243 | 1,259 | 58,000 |
| 2017/08/28 | 1,248 | 1,258 | 1,238 | 1,256 | 49,000 |
| 2017/08/25 | 1,281 | 1,281 | 1,240 | 1,248 | 41,000 |
| 2017/08/24 | 1,272 | 1,284 | 1,269 | 1,281 | 34,000 |
| 2017/08/23 | 1,290 | 1,294 | 1,270 | 1,272 | 42,000 |
| 2017/08/22 | 1,266 | 1,283 | 1,266 | 1,275 | 19,000 |
| 2017/08/21 | 1,262 | 1,283 | 1,260 | 1,271 | 44,000 |
| 2017/08/18 | 1,252 | 1,288 | 1,239 | 1,262 | 73,000 |
| 2017/08/17 | 1,286 | 1,291 | 1,271 | 1,282 | 37,000 |
| 2017/08/16 | 1,273 | 1,299 | 1,220 | 1,292 | 55,000 |
| 2017/08/15 | 1,285 | 1,295 | 1,269 | 1,278 | 28,000 |
| 2017/08/14 | 1,280 | 1,286 | 1,260 | 1,266 | 50,000 |
| 2017/08/10 | 1,293 | 1,293 | 1,270 | 1,291 | 52,000 |
| 2017/08/09 | 1,313 | 1,313 | 1,274 | 1,279 | 53,000 |
| 2017/08/08 | 1,311 | 1,324 | 1,300 | 1,316 | 31,000 |
| 2017/08/07 | 1,281 | 1,309 | 1,281 | 1,305 | 45,000 |
| 2017/08/04 | 1,274 | 1,281 | 1,270 | 1,280 | 24,000 |
| 2017/08/03 | 1,259 | 1,291 | 1,259 | 1,291 | 46,000 |
| 2017/08/02 | 1,292 | 1,292 | 1,269 | 1,269 | 24,000 |
| 2017/08/01 | 1,268 | 1,276 | 1,258 | 1,276 | 48,000 |
| 2017/07/31 | 1,276 | 1,276 | 1,252 | 1,262 | 50,000 |
| 2017/07/28 | 1,275 | 1,281 | 1,266 | 1,276 | 55,000 |
| 2017/07/27 | 1,298 | 1,298 | 1,270 | 1,275 | 92,000 |
| 2017/07/26 | 1,308 | 1,313 | 1,287 | 1,300 | 75,000 |
| 2017/07/25 | 1,299 | 1,301 | 1,291 | 1,298 | 84,000 |
| 2017/07/24 | 1,295 | 1,308 | 1,269 | 1,295 | 90,000 |
| 2017/07/21 | 1,280 | 1,286 | 1,268 | 1,286 | 44,000 |
| 2017/07/20 | 1,253 | 1,280 | 1,252 | 1,280 | 92,000 |
| 2017/07/19 | 1,250 | 1,254 | 1,233 | 1,250 | 79,000 |
| 2017/07/18 | 1,242 | 1,243 | 1,228 | 1,240 | 45,000 |
| 2017/07/14 | 1,231 | 1,247 | 1,214 | 1,242 | 47,000 |
| 2017/07/13 | 1,235 | 1,235 | 1,217 | 1,231 | 38,000 |
| 2017/07/12 | 1,245 | 1,245 | 1,232 | 1,235 | 27,000 |
| 2017/07/11 | 1,223 | 1,245 | 1,210 | 1,245 | 63,000 |
| 2017/07/10 | 1,247 | 1,247 | 1,214 | 1,214 | 92,000 |
| 2017/07/07 | 1,223 | 1,240 | 1,220 | 1,225 | 89,000 |
| 2017/07/06 | 1,215 | 1,240 | 1,215 | 1,236 | 58,000 |
| 2017/07/05 | 1,231 | 1,239 | 1,210 | 1,214 | 137,000 |
| 2017/07/04 | 1,248 | 1,251 | 1,228 | 1,231 | 43,000 |
| 2017/07/03 | 1,249 | 1,255 | 1,237 | 1,244 | 86,000 |
| 2017/06/30 | 1,249 | 1,249 | 1,230 | 1,247 | 45,000 |
| 2017/06/29 | 1,239 | 1,255 | 1,233 | 1,251 | 75,000 |
| 2017/06/28 | 1,243 | 1,256 | 1,226 | 1,231 | 160,000 |
| 2017/06/27 | 1,244 | 1,250 | 1,242 | 1,250 | 67,000 |
| 2017/06/26 | 1,238 | 1,246 | 1,234 | 1,240 | 58,000 |
| 2017/06/23 | 1,234 | 1,245 | 1,231 | 1,235 | 39,000 |
| 2017/06/22 | 1,233 | 1,249 | 1,225 | 1,240 | 115,000 |
| 2017/06/21 | 1,230 | 1,234 | 1,220 | 1,233 | 100,000 |
| 2017/06/20 | 1,199 | 1,239 | 1,199 | 1,235 | 168,000 |
| 2017/06/19 | 1,160 | 1,194 | 1,160 | 1,192 | 67,000 |
| 2017/06/16 | 1,166 | 1,193 | 1,145 | 1,150 | 193,000 |
| 2017/06/15 | 1,167 | 1,175 | 1,161 | 1,163 | 87,000 |
| 2017/06/14 | 1,184 | 1,184 | 1,166 | 1,167 | 74,000 |
| 2017/06/13 | 1,179 | 1,184 | 1,169 | 1,179 | 60,000 |
| 2017/06/12 | 1,185 | 1,191 | 1,179 | 1,180 | 46,000 |
| 2017/06/09 | 1,171 | 1,200 | 1,171 | 1,181 | 123,000 |
| 2017/06/08 | 1,185 | 1,192 | 1,170 | 1,171 | 78,000 |
| 2017/06/07 | 1,173 | 1,187 | 1,171 | 1,182 | 88,000 |
| 2017/06/06 | 1,191 | 1,194 | 1,163 | 1,173 | 95,000 |
| 2017/06/05 | 1,200 | 1,214 | 1,193 | 1,198 | 79,000 |
| 2017/06/02 | 1,193 | 1,213 | 1,186 | 1,210 | 126,000 |
| 2017/06/01 | 1,171 | 1,185 | 1,171 | 1,178 | 74,000 |
| 2017/05/31 | 1,164 | 1,168 | 1,148 | 1,164 | 139,000 |
| 2017/05/30 | 1,147 | 1,163 | 1,144 | 1,161 | 74,000 |
| 2017/05/29 | 1,152 | 1,161 | 1,138 | 1,154 | 62,000 |
| 2017/05/26 | 1,181 | 1,181 | 1,145 | 1,152 | 95,000 |
| 2017/05/25 | 1,185 | 1,193 | 1,170 | 1,174 | 132,000 |
| 2017/05/24 | 1,131 | 1,194 | 1,130 | 1,186 | 313,000 |
| 2017/05/23 | 1,128 | 1,136 | 1,125 | 1,129 | 74,000 |
| 2017/05/22 | 1,122 | 1,134 | 1,121 | 1,128 | 77,000 |
| 2017/05/19 | 1,122 | 1,134 | 1,117 | 1,131 | 73,000 |
| 2017/05/18 | 1,121 | 1,133 | 1,115 | 1,122 | 105,000 |
| 2017/05/17 | 1,127 | 1,138 | 1,125 | 1,132 | 98,000 |
| 2017/05/16 | 1,137 | 1,140 | 1,120 | 1,137 | 110,000 |
| 2017/05/15 | 1,138 | 1,140 | 1,118 | 1,126 | 109,000 |
| 2017/05/12 | 1,137 | 1,150 | 1,110 | 1,129 | 131,000 |
| 2017/05/11 | 1,142 | 1,159 | 1,140 | 1,154 | 78,000 |
| 2017/05/10 | 1,125 | 1,152 | 1,122 | 1,142 | 153,000 |
| 2017/05/09 | 1,113 | 1,128 | 1,113 | 1,126 | 72,000 |
| 2017/05/08 | 1,100 | 1,141 | 1,100 | 1,128 | 186,000 |
| 2017/05/02 | 1,094 | 1,108 | 1,091 | 1,091 | 93,000 |
| 2017/05/01 | 1,060 | 1,097 | 1,060 | 1,090 | 125,000 |
| 2017/04/28 | 1,078 | 1,078 | 1,062 | 1,069 | 106,000 |
| 2017/04/27 | 1,067 | 1,081 | 1,059 | 1,080 | 115,000 |
| 2017/04/26 | 1,057 | 1,070 | 1,057 | 1,070 | 78,000 |
| 2017/04/25 | 1,047 | 1,063 | 1,032 | 1,057 | 80,000 |
| 2017/04/24 | 1,032 | 1,068 | 1,032 | 1,039 | 63,000 |
| 2017/04/21 | 1,027 | 1,033 | 1,016 | 1,028 | 56,000 |
| 2017/04/20 | 1,007 | 1,023 | 999 | 1,016 | 102,000 |
| 2017/04/19 | 1,000 | 1,014 | 999 | 1,005 | 110,000 |
| 2017/04/18 | 1,023 | 1,023 | 1,007 | 1,007 | 75,000 |
| 2017/04/17 | 994 | 1,010 | 985 | 1,009 | 71,000 |
| 2017/04/14 | 1,010 | 1,012 | 995 | 1,000 | 60,000 |
| 2017/04/13 | 1,007 | 1,015 | 1,003 | 1,010 | 76,000 |
| 2017/04/12 | 1,025 | 1,025 | 1,011 | 1,020 | 47,000 |
| 2017/04/11 | 1,016 | 1,041 | 1,016 | 1,025 | 71,000 |
| 2017/04/10 | 1,023 | 1,041 | 988 | 1,034 | 138,000 |
| 2017/04/07 | 999 | 1,030 | 999 | 1,023 | 169,000 |
| 2017/04/06 | 1,021 | 1,024 | 984 | 996 | 136,000 |
| 2017/04/05 | 995 | 1,046 | 995 | 1,031 | 138,000 |
| 2017/04/04 | 1,042 | 1,042 | 994 | 995 | 122,000 |
| 2017/04/03 | 1,034 | 1,047 | 1,026 | 1,040 | 114,000 |
| 2017/03/31 | 1,071 | 1,071 | 1,034 | 1,034 | 147,000 |
| 2017/03/30 | 1,061 | 1,074 | 1,056 | 1,065 | 170,000 |
| 2017/03/29 | 1,043 | 1,076 | 1,037 | 1,070 | 110,000 |
| 2017/03/28 | 1,042 | 1,054 | 1,042 | 1,052 | 103,000 |
| 2017/03/27 | 1,037 | 1,050 | 1,028 | 1,030 | 119,000 |
| 2017/03/24 | 1,048 | 1,061 | 1,046 | 1,057 | 82,000 |
| 2017/03/23 | 1,070 | 1,070 | 1,047 | 1,047 | 62,000 |
| 2017/03/22 | 1,084 | 1,085 | 1,064 | 1,072 | 108,000 |
| 2017/03/21 | 1,092 | 1,100 | 1,085 | 1,092 | 48,000 |
| 2017/03/17 | 1,090 | 1,098 | 1,084 | 1,092 | 113,000 |
| 2017/03/16 | 1,079 | 1,100 | 1,075 | 1,099 | 77,000 |
| 2017/03/15 | 1,082 | 1,084 | 1,062 | 1,079 | 51,000 |
| 2017/03/14 | 1,085 | 1,085 | 1,075 | 1,078 | 58,000 |
| 2017/03/13 | 1,097 | 1,097 | 1,081 | 1,084 | 73,000 |
| 2017/03/10 | 1,100 | 1,100 | 1,080 | 1,097 | 163,000 |
| 2017/03/09 | 1,050 | 1,085 | 1,041 | 1,080 | 124,000 |
| 2017/03/08 | 1,044 | 1,061 | 1,038 | 1,059 | 79,000 |
| 2017/03/07 | 1,036 | 1,051 | 1,036 | 1,044 | 73,000 |
| 2017/03/06 | 1,051 | 1,058 | 1,046 | 1,052 | 59,000 |
| 2017/03/03 | 1,054 | 1,060 | 1,042 | 1,051 | 66,000 |
| 2017/03/02 | 1,050 | 1,065 | 1,049 | 1,061 | 129,000 |
| 2017/03/01 | 1,034 | 1,048 | 1,028 | 1,046 | 75,000 |
| 2017/02/28 | 1,015 | 1,043 | 1,015 | 1,034 | 155,000 |
| 2017/02/27 | 1,020 | 1,031 | 1,018 | 1,028 | 72,000 |
| 2017/02/24 | 992 | 1,033 | 992 | 1,032 | 71,000 |
| 2017/02/23 | 1,014 | 1,014 | 997 | 1,005 | 42,000 |
| 2017/02/22 | 1,006 | 1,017 | 1,003 | 1,014 | 70,000 |
| 2017/02/21 | 1,010 | 1,011 | 1,005 | 1,010 | 43,000 |
| 2017/02/20 | 1,000 | 1,013 | 1,000 | 1,005 | 62,000 |
| 2017/02/17 | 1,005 | 1,015 | 995 | 1,012 | 37,000 |
| 2017/02/16 | 1,012 | 1,016 | 1,005 | 1,010 | 51,000 |
| 2017/02/15 | 1,015 | 1,022 | 1,015 | 1,017 | 41,000 |
| 2017/02/14 | 1,032 | 1,032 | 1,010 | 1,010 | 81,000 |
| 2017/02/13 | 1,038 | 1,039 | 1,019 | 1,019 | 66,000 |
| 2017/02/10 | 1,014 | 1,036 | 1,011 | 1,036 | 85,000 |
| 2017/02/09 | 987 | 1,004 | 981 | 999 | 76,000 |
| 2017/02/08 | 977 | 988 | 969 | 980 | 48,000 |
| 2017/02/07 | 987 | 987 | 976 | 979 | 45,000 |
| 2017/02/06 | 1,000 | 1,004 | 984 | 996 | 38,000 |
| 2017/02/03 | 997 | 1,004 | 994 | 1,000 | 38,000 |
| 2017/02/02 | 1,015 | 1,015 | 982 | 989 | 77,000 |
| 2017/02/01 | 980 | 1,015 | 980 | 1,013 | 54,000 |
| 2017/01/31 | 992 | 992 | 967 | 982 | 79,000 |
| 2017/01/30 | 1,014 | 1,014 | 996 | 997 | 57,000 |
| 2017/01/27 | 1,019 | 1,022 | 1,007 | 1,014 | 72,000 |
| 2017/01/26 | 1,000 | 1,026 | 997 | 1,012 | 69,000 |
| 2017/01/25 | 1,000 | 1,005 | 993 | 997 | 57,000 |
| 2017/01/24 | 1,000 | 1,007 | 980 | 995 | 206,000 |
| 2017/01/23 | 1,016 | 1,016 | 999 | 1,000 | 61,000 |
| 2017/01/20 | 1,014 | 1,030 | 1,006 | 1,026 | 112,000 |
| 2017/01/19 | 1,011 | 1,025 | 1,008 | 1,021 | 58,000 |
| 2017/01/18 | 1,004 | 1,013 | 1,002 | 1,008 | 68,000 |
| 2017/01/17 | 1,021 | 1,027 | 1,003 | 1,007 | 46,000 |
| 2017/01/16 | 1,041 | 1,045 | 1,021 | 1,025 | 43,000 |
| 2017/01/13 | 1,039 | 1,052 | 1,022 | 1,042 | 73,000 |
| 2017/01/12 | 1,043 | 1,052 | 1,020 | 1,052 | 54,000 |
| 2017/01/11 | 1,066 | 1,066 | 1,029 | 1,034 | 54,000 |
| 2017/01/10 | 1,050 | 1,074 | 1,042 | 1,066 | 107,000 |
| 2017/01/06 | 1,016 | 1,049 | 1,014 | 1,047 | 96,000 |
| 2017/01/05 | 1,042 | 1,042 | 1,008 | 1,016 | 96,000 |
| 2017/01/04 | 1,008 | 1,044 | 1,004 | 1,042 | 112,000 |