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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,375 | 4,405 | 4,370 | 4,385 | 154,300 |
| 2023/12/28 | 4,340 | 4,370 | 4,335 | 4,360 | 168,400 |
| 2023/12/27 | 4,315 | 4,340 | 4,310 | 4,325 | 193,700 |
| 2023/12/26 | 4,305 | 4,325 | 4,295 | 4,315 | 164,000 |
| 2023/12/25 | 4,340 | 4,345 | 4,295 | 4,300 | 172,100 |
| 2023/12/22 | 4,330 | 4,335 | 4,305 | 4,320 | 170,200 |
| 2023/12/21 | 4,355 | 4,355 | 4,300 | 4,305 | 306,500 |
| 2023/12/20 | 4,335 | 4,395 | 4,325 | 4,355 | 352,900 |
| 2023/12/19 | 4,305 | 4,355 | 4,270 | 4,355 | 200,800 |
| 2023/12/18 | 4,300 | 4,335 | 4,275 | 4,315 | 266,100 |
| 2023/12/15 | 4,320 | 4,370 | 4,305 | 4,360 | 282,100 |
| 2023/12/14 | 4,340 | 4,350 | 4,290 | 4,335 | 238,500 |
| 2023/12/13 | 4,400 | 4,400 | 4,315 | 4,335 | 314,900 |
| 2023/12/12 | 4,410 | 4,430 | 4,365 | 4,395 | 216,200 |
| 2023/12/11 | 4,410 | 4,435 | 4,390 | 4,405 | 221,300 |
| 2023/12/08 | 4,415 | 4,440 | 4,355 | 4,360 | 454,500 |
| 2023/12/07 | 4,550 | 4,550 | 4,440 | 4,470 | 476,700 |
| 2023/12/06 | 4,480 | 4,575 | 4,470 | 4,570 | 321,800 |
| 2023/12/05 | 4,490 | 4,525 | 4,475 | 4,485 | 176,200 |
| 2023/12/04 | 4,500 | 4,515 | 4,460 | 4,500 | 198,600 |
| 2023/12/01 | 4,490 | 4,515 | 4,470 | 4,495 | 197,100 |
| 2023/11/30 | 4,400 | 4,465 | 4,380 | 4,465 | 197,600 |
| 2023/11/29 | 4,395 | 4,430 | 4,375 | 4,415 | 200,400 |
| 2023/11/28 | 4,435 | 4,440 | 4,385 | 4,405 | 257,300 |
| 2023/11/27 | 4,500 | 4,505 | 4,410 | 4,415 | 310,300 |
| 2023/11/24 | 4,455 | 4,485 | 4,440 | 4,475 | 270,900 |
| 2023/11/22 | 4,390 | 4,425 | 4,385 | 4,425 | 169,600 |
| 2023/11/21 | 4,375 | 4,400 | 4,360 | 4,395 | 157,300 |
| 2023/11/20 | 4,405 | 4,415 | 4,355 | 4,375 | 238,100 |
| 2023/11/17 | 4,350 | 4,395 | 4,330 | 4,395 | 195,900 |
| 2023/11/16 | 4,350 | 4,370 | 4,315 | 4,355 | 163,600 |
| 2023/11/15 | 4,400 | 4,405 | 4,340 | 4,365 | 209,800 |
| 2023/11/14 | 4,360 | 4,385 | 4,340 | 4,370 | 167,500 |
| 2023/11/13 | 4,395 | 4,415 | 4,340 | 4,355 | 165,100 |
| 2023/11/10 | 4,290 | 4,375 | 4,270 | 4,375 | 173,700 |
| 2023/11/09 | 4,210 | 4,325 | 4,160 | 4,315 | 452,100 |
| 2023/11/08 | 4,550 | 4,550 | 4,220 | 4,260 | 711,400 |
| 2023/11/07 | 4,550 | 4,560 | 4,480 | 4,495 | 239,400 |
| 2023/11/06 | 4,480 | 4,525 | 4,460 | 4,500 | 300,600 |
| 2023/11/02 | 4,440 | 4,455 | 4,405 | 4,415 | 193,600 |
| 2023/11/01 | 4,400 | 4,430 | 4,370 | 4,395 | 211,800 |
| 2023/10/31 | 4,335 | 4,345 | 4,255 | 4,330 | 315,500 |
| 2023/10/30 | 4,405 | 4,410 | 4,285 | 4,315 | 834,200 |
| 2023/10/27 | 4,375 | 4,430 | 4,375 | 4,430 | 200,700 |
| 2023/10/26 | 4,350 | 4,410 | 4,330 | 4,350 | 199,300 |
| 2023/10/25 | 4,425 | 4,450 | 4,385 | 4,395 | 180,700 |
| 2023/10/24 | 4,340 | 4,395 | 4,225 | 4,380 | 268,400 |
| 2023/10/23 | 4,410 | 4,420 | 4,330 | 4,330 | 269,100 |
| 2023/10/20 | 4,420 | 4,475 | 4,405 | 4,450 | 150,800 |
| 2023/10/19 | 4,445 | 4,475 | 4,425 | 4,460 | 153,000 |
| 2023/10/18 | 4,485 | 4,515 | 4,470 | 4,505 | 101,600 |
| 2023/10/17 | 4,535 | 4,545 | 4,455 | 4,480 | 125,900 |
| 2023/10/16 | 4,470 | 4,510 | 4,435 | 4,465 | 168,800 |
| 2023/10/13 | 4,550 | 4,580 | 4,515 | 4,535 | 157,800 |
| 2023/10/12 | 4,500 | 4,590 | 4,485 | 4,580 | 195,200 |
| 2023/10/11 | 4,500 | 4,500 | 4,475 | 4,480 | 147,600 |
| 2023/10/10 | 4,445 | 4,490 | 4,425 | 4,475 | 292,700 |
| 2023/10/06 | 4,340 | 4,410 | 4,325 | 4,385 | 203,500 |
| 2023/10/05 | 4,375 | 4,385 | 4,310 | 4,330 | 292,200 |
| 2023/10/04 | 4,375 | 4,400 | 4,295 | 4,305 | 459,600 |
| 2023/10/03 | 4,565 | 4,565 | 4,470 | 4,475 | 273,500 |
| 2023/10/02 | 4,625 | 4,700 | 4,605 | 4,610 | 281,700 |
| 2023/09/29 | 4,830 | 4,830 | 4,575 | 4,590 | 429,200 |
| 2023/09/28 | 4,790 | 4,865 | 4,780 | 4,825 | 326,000 |
| 2023/09/27 | 4,915 | 4,945 | 4,880 | 4,940 | 447,100 |
| 2023/09/26 | 4,985 | 5,000 | 4,945 | 4,985 | 275,700 |
| 2023/09/25 | 4,965 | 4,980 | 4,925 | 4,965 | 166,000 |
| 2023/09/22 | 4,925 | 4,960 | 4,885 | 4,940 | 230,700 |
| 2023/09/21 | 4,975 | 4,995 | 4,925 | 4,940 | 234,500 |
| 2023/09/20 | 4,985 | 5,020 | 4,935 | 4,950 | 373,500 |
| 2023/09/19 | 4,925 | 5,000 | 4,900 | 5,000 | 245,400 |
| 2023/09/15 | 4,925 | 4,935 | 4,890 | 4,920 | 243,400 |
| 2023/09/14 | 4,920 | 4,920 | 4,875 | 4,890 | 223,400 |
| 2023/09/13 | 4,955 | 4,960 | 4,875 | 4,900 | 201,400 |
| 2023/09/12 | 4,955 | 4,975 | 4,905 | 4,940 | 165,700 |
| 2023/09/11 | 4,960 | 4,965 | 4,910 | 4,930 | 183,300 |
| 2023/09/08 | 4,965 | 4,995 | 4,930 | 4,945 | 238,900 |
| 2023/09/07 | 4,995 | 5,020 | 4,965 | 4,990 | 194,200 |
| 2023/09/06 | 4,995 | 5,020 | 4,960 | 4,980 | 263,600 |
| 2023/09/05 | 4,985 | 4,985 | 4,930 | 4,985 | 187,000 |
| 2023/09/04 | 4,875 | 4,950 | 4,855 | 4,950 | 186,300 |
| 2023/09/01 | 4,820 | 4,850 | 4,810 | 4,820 | 195,400 |
| 2023/08/31 | 4,755 | 4,830 | 4,750 | 4,820 | 220,700 |
| 2023/08/30 | 4,690 | 4,765 | 4,690 | 4,760 | 140,400 |
| 2023/08/29 | 4,680 | 4,685 | 4,655 | 4,670 | 107,600 |
| 2023/08/28 | 4,595 | 4,660 | 4,595 | 4,660 | 179,000 |
| 2023/08/25 | 4,530 | 4,590 | 4,520 | 4,570 | 113,200 |
| 2023/08/24 | 4,535 | 4,590 | 4,530 | 4,565 | 122,200 |
| 2023/08/23 | 4,475 | 4,540 | 4,460 | 4,540 | 94,100 |
| 2023/08/22 | 4,435 | 4,470 | 4,425 | 4,470 | 124,900 |
| 2023/08/21 | 4,475 | 4,475 | 4,430 | 4,440 | 243,100 |
| 2023/08/18 | 4,480 | 4,500 | 4,455 | 4,480 | 131,600 |
| 2023/08/17 | 4,500 | 4,530 | 4,445 | 4,530 | 148,600 |
| 2023/08/16 | 4,560 | 4,575 | 4,495 | 4,495 | 154,100 |
| 2023/08/15 | 4,580 | 4,585 | 4,530 | 4,550 | 118,500 |
| 2023/08/14 | 4,580 | 4,595 | 4,545 | 4,555 | 105,600 |
| 2023/08/10 | 4,470 | 4,575 | 4,455 | 4,575 | 159,200 |
| 2023/08/09 | 4,500 | 4,515 | 4,455 | 4,495 | 161,500 |
| 2023/08/08 | 4,510 | 4,590 | 4,480 | 4,515 | 219,500 |
| 2023/08/07 | 4,485 | 4,510 | 4,400 | 4,465 | 297,300 |
| 2023/08/04 | 4,440 | 4,480 | 4,420 | 4,455 | 156,700 |
| 2023/08/03 | 4,500 | 4,510 | 4,445 | 4,450 | 197,500 |
| 2023/08/02 | 4,500 | 4,570 | 4,495 | 4,525 | 184,300 |
| 2023/08/01 | 4,515 | 4,550 | 4,495 | 4,545 | 135,900 |
| 2023/07/31 | 4,495 | 4,520 | 4,465 | 4,500 | 154,100 |
| 2023/07/28 | 4,420 | 4,475 | 4,405 | 4,460 | 175,300 |
| 2023/07/27 | 4,450 | 4,460 | 4,420 | 4,455 | 83,900 |
| 2023/07/26 | 4,460 | 4,475 | 4,435 | 4,455 | 85,500 |
| 2023/07/25 | 4,425 | 4,445 | 4,410 | 4,440 | 95,900 |
| 2023/07/24 | 4,435 | 4,450 | 4,410 | 4,425 | 116,300 |
| 2023/07/21 | 4,415 | 4,415 | 4,360 | 4,375 | 171,500 |
| 2023/07/20 | 4,440 | 4,465 | 4,400 | 4,430 | 144,600 |
| 2023/07/19 | 4,400 | 4,435 | 4,375 | 4,435 | 125,900 |
| 2023/07/18 | 4,250 | 4,365 | 4,250 | 4,360 | 141,700 |
| 2023/07/14 | 4,240 | 4,260 | 4,210 | 4,245 | 130,000 |
| 2023/07/13 | 4,265 | 4,275 | 4,210 | 4,255 | 132,900 |
| 2023/07/12 | 4,365 | 4,365 | 4,265 | 4,280 | 234,200 |
| 2023/07/11 | 4,470 | 4,470 | 4,360 | 4,360 | 228,500 |
| 2023/07/10 | 4,515 | 4,525 | 4,455 | 4,470 | 114,900 |
| 2023/07/07 | 4,500 | 4,525 | 4,455 | 4,500 | 140,900 |
| 2023/07/06 | 4,525 | 4,550 | 4,495 | 4,520 | 113,500 |
| 2023/07/05 | 4,530 | 4,550 | 4,490 | 4,525 | 124,100 |
| 2023/07/04 | 4,510 | 4,560 | 4,485 | 4,550 | 207,600 |
| 2023/07/03 | 4,435 | 4,530 | 4,435 | 4,515 | 158,400 |
| 2023/06/30 | 4,430 | 4,460 | 4,390 | 4,405 | 147,600 |
| 2023/06/29 | 4,420 | 4,465 | 4,405 | 4,440 | 139,400 |
| 2023/06/28 | 4,330 | 4,385 | 4,320 | 4,385 | 130,600 |
| 2023/06/27 | 4,330 | 4,330 | 4,245 | 4,315 | 149,900 |
| 2023/06/26 | 4,345 | 4,350 | 4,280 | 4,330 | 71,400 |
| 2023/06/23 | 4,355 | 4,400 | 4,285 | 4,320 | 139,700 |
| 2023/06/22 | 4,320 | 4,370 | 4,310 | 4,355 | 126,300 |
| 2023/06/21 | 4,245 | 4,320 | 4,235 | 4,305 | 101,100 |
| 2023/06/20 | 4,245 | 4,250 | 4,190 | 4,250 | 101,000 |
| 2023/06/19 | 4,300 | 4,315 | 4,235 | 4,255 | 105,500 |
| 2023/06/16 | 4,290 | 4,310 | 4,265 | 4,300 | 210,000 |
| 2023/06/15 | 4,285 | 4,320 | 4,235 | 4,290 | 173,200 |
| 2023/06/14 | 4,190 | 4,235 | 4,180 | 4,230 | 186,400 |
| 2023/06/13 | 4,155 | 4,175 | 4,130 | 4,130 | 141,400 |
| 2023/06/12 | 4,055 | 4,160 | 4,040 | 4,155 | 219,500 |
| 2023/06/09 | 4,040 | 4,040 | 4,005 | 4,025 | 146,400 |
| 2023/06/08 | 4,050 | 4,070 | 3,975 | 4,000 | 283,900 |
| 2023/06/07 | 4,150 | 4,170 | 4,065 | 4,085 | 236,000 |
| 2023/06/06 | 4,040 | 4,115 | 4,000 | 4,105 | 143,300 |
| 2023/06/05 | 4,040 | 4,050 | 4,005 | 4,050 | 148,800 |
| 2023/06/02 | 3,930 | 3,970 | 3,915 | 3,970 | 108,100 |
| 2023/06/01 | 3,925 | 3,940 | 3,905 | 3,930 | 110,200 |
| 2023/05/31 | 4,010 | 4,015 | 3,935 | 3,945 | 290,600 |
| 2023/05/30 | 4,025 | 4,035 | 3,990 | 4,030 | 87,100 |
| 2023/05/29 | 4,035 | 4,060 | 4,020 | 4,035 | 98,900 |
| 2023/05/26 | 4,015 | 4,030 | 3,980 | 3,980 | 124,000 |
| 2023/05/25 | 3,965 | 4,035 | 3,955 | 4,030 | 96,500 |
| 2023/05/24 | 3,990 | 4,005 | 3,980 | 3,990 | 95,900 |
| 2023/05/23 | 4,065 | 4,085 | 3,980 | 4,010 | 116,100 |
| 2023/05/22 | 4,030 | 4,070 | 3,995 | 4,055 | 113,100 |
| 2023/05/19 | 4,085 | 4,090 | 4,030 | 4,045 | 100,200 |
| 2023/05/18 | 4,085 | 4,095 | 4,030 | 4,085 | 109,000 |
| 2023/05/17 | 4,120 | 4,120 | 4,040 | 4,045 | 167,200 |
| 2023/05/16 | 4,045 | 4,120 | 4,015 | 4,120 | 197,700 |
| 2023/05/15 | 3,985 | 4,050 | 3,970 | 4,010 | 223,800 |
| 2023/05/12 | 3,920 | 3,935 | 3,890 | 3,925 | 134,600 |
| 2023/05/11 | 3,935 | 3,950 | 3,905 | 3,920 | 63,700 |
| 2023/05/10 | 3,955 | 3,975 | 3,940 | 3,960 | 84,900 |
| 2023/05/09 | 3,915 | 3,950 | 3,885 | 3,950 | 132,700 |
| 2023/05/08 | 3,895 | 3,940 | 3,875 | 3,910 | 108,800 |
| 2023/05/02 | 3,895 | 3,915 | 3,875 | 3,905 | 78,200 |
| 2023/05/01 | 3,905 | 3,930 | 3,900 | 3,915 | 83,600 |
| 2023/04/28 | 3,900 | 3,915 | 3,850 | 3,885 | 107,400 |
| 2023/04/27 | 3,795 | 3,850 | 3,795 | 3,845 | 70,600 |
| 2023/04/26 | 3,855 | 3,855 | 3,810 | 3,830 | 101,200 |
| 2023/04/25 | 3,905 | 3,940 | 3,885 | 3,890 | 91,000 |
| 2023/04/24 | 3,880 | 3,895 | 3,865 | 3,890 | 45,800 |
| 2023/04/21 | 3,860 | 3,890 | 3,850 | 3,860 | 66,700 |
| 2023/04/20 | 3,850 | 3,880 | 3,845 | 3,870 | 33,700 |
| 2023/04/19 | 3,875 | 3,905 | 3,865 | 3,880 | 53,000 |
| 2023/04/18 | 3,855 | 3,900 | 3,850 | 3,875 | 80,100 |
| 2023/04/17 | 3,875 | 3,880 | 3,850 | 3,850 | 65,700 |
| 2023/04/14 | 3,840 | 3,875 | 3,820 | 3,855 | 89,000 |
| 2023/04/13 | 3,830 | 3,855 | 3,800 | 3,830 | 103,200 |
| 2023/04/12 | 3,800 | 3,835 | 3,780 | 3,830 | 105,600 |
| 2023/04/11 | 3,840 | 3,850 | 3,790 | 3,795 | 66,800 |
| 2023/04/10 | 3,810 | 3,830 | 3,780 | 3,810 | 51,400 |
| 2023/04/07 | 3,740 | 3,795 | 3,740 | 3,795 | 74,100 |
| 2023/04/06 | 3,800 | 3,800 | 3,735 | 3,740 | 121,900 |
| 2023/04/05 | 3,875 | 3,880 | 3,815 | 3,840 | 120,000 |
| 2023/04/04 | 3,915 | 3,940 | 3,890 | 3,935 | 139,400 |
| 2023/04/03 | 3,960 | 3,960 | 3,915 | 3,920 | 102,800 |
| 2023/03/31 | 3,950 | 3,985 | 3,920 | 3,935 | 113,600 |
| 2023/03/30 | 3,850 | 3,925 | 3,845 | 3,920 | 180,300 |
| 2023/03/29 | 3,965 | 4,000 | 3,960 | 4,000 | 153,400 |
| 2023/03/28 | 4,000 | 4,015 | 3,960 | 3,965 | 198,000 |
| 2023/03/27 | 3,955 | 3,980 | 3,915 | 3,965 | 142,100 |
| 2023/03/24 | 3,860 | 3,925 | 3,850 | 3,925 | 104,300 |
| 2023/03/23 | 3,785 | 3,890 | 3,775 | 3,885 | 130,500 |
| 2023/03/22 | 3,850 | 3,865 | 3,820 | 3,840 | 117,600 |
| 2023/03/20 | 3,835 | 3,840 | 3,750 | 3,755 | 178,900 |
| 2023/03/17 | 3,905 | 3,915 | 3,830 | 3,880 | 214,500 |
| 2023/03/16 | 3,825 | 3,865 | 3,780 | 3,845 | 192,600 |
| 2023/03/15 | 3,895 | 3,960 | 3,875 | 3,945 | 176,600 |
| 2023/03/14 | 3,910 | 3,915 | 3,830 | 3,830 | 240,300 |
| 2023/03/13 | 3,980 | 3,995 | 3,930 | 3,970 | 209,900 |
| 2023/03/10 | 4,070 | 4,095 | 4,005 | 4,030 | 331,900 |
| 2023/03/09 | 4,170 | 4,170 | 4,115 | 4,125 | 157,200 |
| 2023/03/08 | 4,085 | 4,155 | 4,080 | 4,135 | 149,400 |
| 2023/03/07 | 4,035 | 4,085 | 4,030 | 4,085 | 157,400 |
| 2023/03/06 | 4,050 | 4,050 | 4,000 | 4,030 | 154,800 |
| 2023/03/03 | 3,965 | 4,045 | 3,955 | 4,035 | 196,000 |
| 2023/03/02 | 3,975 | 4,000 | 3,950 | 3,965 | 112,400 |
| 2023/03/01 | 3,970 | 4,035 | 3,935 | 3,950 | 223,900 |
| 2023/02/28 | 3,960 | 3,985 | 3,915 | 3,970 | 304,900 |
| 2023/02/27 | 3,930 | 3,965 | 3,915 | 3,925 | 98,700 |
| 2023/02/24 | 3,915 | 3,950 | 3,900 | 3,915 | 100,300 |
| 2023/02/22 | 3,935 | 3,940 | 3,875 | 3,890 | 156,200 |
| 2023/02/21 | 3,895 | 3,960 | 3,880 | 3,945 | 150,600 |
| 2023/02/20 | 3,860 | 3,880 | 3,830 | 3,870 | 89,300 |
| 2023/02/17 | 3,810 | 3,865 | 3,790 | 3,835 | 108,300 |
| 2023/02/16 | 3,795 | 3,830 | 3,790 | 3,815 | 86,400 |
| 2023/02/15 | 3,800 | 3,815 | 3,755 | 3,785 | 132,200 |
| 2023/02/14 | 3,740 | 3,790 | 3,735 | 3,790 | 111,100 |
| 2023/02/13 | 3,715 | 3,725 | 3,680 | 3,715 | 93,700 |
| 2023/02/10 | 3,670 | 3,740 | 3,655 | 3,710 | 135,100 |
| 2023/02/09 | 3,625 | 3,640 | 3,570 | 3,630 | 125,000 |
| 2023/02/08 | 3,675 | 3,675 | 3,585 | 3,615 | 188,700 |
| 2023/02/07 | 3,660 | 3,680 | 3,645 | 3,655 | 66,900 |
| 2023/02/06 | 3,690 | 3,695 | 3,620 | 3,655 | 120,400 |
| 2023/02/03 | 3,690 | 3,690 | 3,640 | 3,675 | 89,600 |
| 2023/02/02 | 3,730 | 3,735 | 3,690 | 3,700 | 60,900 |
| 2023/02/01 | 3,750 | 3,750 | 3,700 | 3,700 | 110,300 |
| 2023/01/31 | 3,680 | 3,710 | 3,675 | 3,695 | 98,900 |
| 2023/01/30 | 3,675 | 3,690 | 3,650 | 3,665 | 79,100 |
| 2023/01/27 | 3,660 | 3,680 | 3,650 | 3,675 | 45,300 |
| 2023/01/26 | 3,690 | 3,690 | 3,625 | 3,650 | 111,200 |
| 2023/01/25 | 3,675 | 3,700 | 3,655 | 3,685 | 66,700 |
| 2023/01/24 | 3,655 | 3,690 | 3,655 | 3,680 | 89,300 |
| 2023/01/23 | 3,655 | 3,655 | 3,605 | 3,645 | 88,500 |
| 2023/01/20 | 3,560 | 3,615 | 3,550 | 3,610 | 87,000 |
| 2023/01/19 | 3,535 | 3,570 | 3,530 | 3,560 | 63,200 |
| 2023/01/18 | 3,520 | 3,575 | 3,500 | 3,545 | 99,100 |
| 2023/01/17 | 3,480 | 3,515 | 3,475 | 3,510 | 71,500 |
| 2023/01/16 | 3,535 | 3,535 | 3,460 | 3,485 | 124,800 |
| 2023/01/13 | 3,480 | 3,545 | 3,475 | 3,540 | 117,900 |
| 2023/01/12 | 3,500 | 3,520 | 3,490 | 3,490 | 68,200 |
| 2023/01/11 | 3,440 | 3,495 | 3,435 | 3,485 | 82,400 |
| 2023/01/10 | 3,390 | 3,435 | 3,380 | 3,420 | 83,100 |
| 2023/01/06 | 3,345 | 3,390 | 3,335 | 3,380 | 56,700 |
| 2023/01/05 | 3,380 | 3,380 | 3,330 | 3,335 | 109,200 |
| 2023/01/04 | 3,430 | 3,430 | 3,365 | 3,385 | 103,300 |