3178 チムニー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,310	1,325	1,310	1,324	30,100	1,324
2013-12-27	1,306	1,310	1,301	1,308	26,000	1,308
2013-12-26	1,280	1,310	1,274	1,306	93,000	1,306
2013-12-25	1,336	1,350	1,335	1,350	102,300	1,350
2013-12-24	1,334	1,338	1,333	1,335	93,200	1,335
2013-12-20	1,334	1,344	1,334	1,338	94,400	1,338
2013-12-19	1,335	1,338	1,333	1,334	41,200	1,334
2013-12-18	1,330	1,337	1,328	1,335	49,800	1,335
2013-12-17	1,330	1,334	1,323	1,330	45,000	1,330
2013-12-16	1,365	1,365	1,310	1,321	89,100	1,321
2013-12-13	1,258	1,277	1,255	1,275	40,400	1,275
2013-12-12	1,253	1,258	1,240	1,248	54,000	1,248
2013-12-11	1,233	1,250	1,230	1,242	41,100	1,242
2013-12-10	1,254	1,254	1,229	1,233	75,600	1,233
2013-12-09	1,240	1,285	1,198	1,259	282,000	1,259
2013-12-06	1,300	1,315	1,294	1,314	28,600	1,314
2013-12-05	1,280	1,300	1,274	1,290	34,500	1,290
2013-12-04	1,225	1,280	1,221	1,257	75,100	1,257
2013-12-03	1,325	1,329	1,299	1,299	81,500	1,299
2013-12-02	1,332	1,345	1,330	1,338	247,100	1,338
2013-11-29	1,330	1,334	1,330	1,332	78,400	1,332
2013-11-28	1,330	1,334	1,329	1,332	74,700	1,332
2013-11-27	1,330	1,333	1,329	1,329	72,300	1,329
2013-11-26	1,336	1,336	1,326	1,332	62,800	1,332
2013-11-25	1,325	1,339	1,324	1,339	217,100	1,339
2013-11-22	1,327	1,329	1,321	1,329	105,600	1,329
2013-11-21	1,331	1,331	1,328	1,330	117,200	1,330
2013-11-20	1,331	1,332	1,330	1,331	54,400	1,331
2013-11-19	1,330	1,336	1,329	1,331	79,100	1,331
2013-11-18	1,331	1,332	1,327	1,330	114,500	1,330
2013-11-15	1,332	1,337	1,329	1,331	156,500	1,331
2013-11-14	1,326	1,333	1,326	1,332	94,500	1,332
2013-11-13	1,321	1,340	1,321	1,325	167,600	1,325
2013-11-12	1,313	1,323	1,310	1,320	237,800	1,320
2013-11-11	1,350	1,370	1,311	1,320	582,900	1,320
2013-11-08	1,380	1,380	1,380	1,380	143,100	1,380
2013-11-07	1,079	1,084	1,076	1,080	26,700	1,080
2013-11-06	1,080	1,085	1,076	1,079	29,700	1,079
2013-11-05	1,086	1,086	1,072	1,084	35,300	1,084
2013-11-01	1,080	1,081	1,064	1,070	39,600	1,070
2013-10-31	1,080	1,089	1,075	1,083	36,800	1,083
2013-10-30	1,091	1,091	1,078	1,085	30,200	1,085
2013-10-29	1,086	1,086	1,078	1,078	33,400	1,078
2013-10-28	1,090	1,091	1,081	1,088	54,100	1,088
2013-10-25	1,076	1,076	1,065	1,069	23,400	1,069
2013-10-24	1,055	1,074	1,055	1,072	46,100	1,072
2013-10-23	1,075	1,077	1,055	1,058	53,200	1,058
2013-10-22	1,066	1,093	1,066	1,075	75,600	1,075
2013-10-21	1,034	1,065	1,034	1,058	123,200	1,058
2013-10-18	1,018	1,027	1,014	1,024	46,100	1,024
2013-10-17	1,007	1,017	1,007	1,014	32,100	1,014
2013-10-16	1,007	1,011	1,005	1,010	19,600	1,010
2013-10-15	1,012	1,012	1,006	1,007	28,200	1,007
2013-10-11	1,010	1,014	1,002	1,008	43,200	1,008
2013-10-10	1,009	1,010	1,004	1,009	16,100	1,009
2013-10-09	1,004	1,015	1,002	1,006	20,900	1,006
2013-10-08	1,004	1,021	1,001	1,015	109,700	1,015
2013-10-07	1,005	1,005	996	1,001	25,900	1,001
2013-10-04	1,002	1,004	979	998	52,800	998
2013-10-03	1,004	1,014	1,002	1,004	25,600	1,004
2013-10-02	1,010	1,015	1,001	1,003	42,300	1,003
2013-10-01	1,005	1,011	1,005	1,008	43,900	1,008
2013-09-30	1,001	1,008	1,000	1,000	49,100	1,000
2013-09-27	1,000	1,003	998	1,002	24,500	1,002
2013-09-26	994	1,000	994	997	28,600	997
2013-09-25	1,000	1,000	995	995	25,400	995
2013-09-24	1,000	1,001	996	996	23,400	996
2013-09-20	1,002	1,002	993	1,000	28,100	1,000
2013-09-19	997	1,003	994	999	54,200	999
2013-09-18	987	995	986	995	32,600	995
2013-09-17	982	988	980	982	36,900	982
2013-09-13	978	978	975	978	17,100	978
2013-09-12	977	978	973	976	12,700	976
2013-09-11	968	973	967	973	17,300	973
2013-09-10	961	968	961	966	12,600	966
2013-09-09	965	968	960	961	16,900	961
2013-09-06	960	961	955	955	15,100	955
2013-09-05	961	961	956	957	14,600	957
2013-09-04	951	955	951	955	9,300	955
2013-09-03	951	954	946	952	16,200	952
2013-09-02	950	953	944	949	23,200	949
2013-08-30	950	950	938	949	20,200	949
2013-08-29	945	956	944	950	21,900	950
2013-08-28	952	953	945	952	12,300	952
2013-08-27	956	957	950	956	15,300	956
2013-08-26	961	961	950	956	10,300	956
2013-08-23	954	957	945	956	14,000	956
2013-08-22	950	954	943	950	10,900	950
2013-08-21	951	957	950	951	11,100	951
2013-08-20	960	960	951	957	11,400	957
2013-08-19	963	963	954	956	10,500	956
2013-08-16	959	963	954	960	13,300	960
2013-08-15	960	961	952	959	16,600	959
2013-08-14	947	954	947	952	8,100	952
2013-08-13	946	952	946	946	8,100	946
2013-08-12	949	953	946	952	9,500	952
2013-08-09	943	953	943	946	6,400	946
2013-08-08	945	950	942	946	10,900	946
2013-08-07	955	955	946	946	11,200	946
2013-08-06	955	955	950	951	8,400	951
2013-08-05	962	962	951	955	15,100	955
2013-08-02	954	955	946	948	11,800	948
2013-08-01	948	948	936	945	16,000	945
2013-07-31	948	958	945	948	14,100	948
2013-07-30	950	964	946	950	23,200	950
2013-07-29	968	970	953	953	20,800	953
2013-07-26	968	972	963	970	11,900	970
2013-07-25	978	978	965	968	16,600	968
2013-07-24	975	975	966	974	16,100	974
2013-07-23	965	972	961	972	21,400	972
2013-07-22	957	963	955	963	20,600	963
2013-07-19	956	956	948	955	26,500	955
2013-07-18	957	957	952	956	18,400	956
2013-07-17	957	957	940	955	22,300	955
2013-07-16	968	968	948	954	21,500	954
2013-07-12	945	946	937	945	29,200	945
2013-07-11	943	943	937	940	9,800	940
2013-07-10	943	943	939	939	17,700	939
2013-07-09	936	943	935	942	24,300	942
2013-07-08	939	940	935	935	16,800	935
2013-07-05	944	944	933	934	29,800	934
2013-07-04	938	940	933	938	16,300	938
2013-07-03	944	947	936	937	13,500	937
2013-07-02	952	953	941	942	20,600	942
2013-07-01	930	954	930	945	26,400	945
2013-06-28	905	929	905	927	32,600	927
2013-06-27	920	920	881	902	84,200	902
2013-06-26	950	952	933	934	76,900	934
2013-06-25	995	998	986	998	178,400	998
2013-06-24	996	998	994	995	94,300	995
2013-06-21	995	998	994	996	46,600	996
2013-06-20	998	999	996	996	32,300	996
2013-06-19	999	1,000	997	998	35,800	998
2013-06-18	999	1,000	998	999	21,200	999
2013-06-17	998	999	995	999	51,400	999
2013-06-14	996	998	995	995	35,600	995
2013-06-13	997	998	994	998	40,400	998
2013-06-12	995	998	994	996	30,100	996
2013-06-11	998	999	995	995	38,700	995
2013-06-10	999	1,000	995	998	43,600	998
2013-06-07	988	999	975	997	157,000	997
2013-06-06	998	998	994	997	54,800	997
2013-06-05	1,000	1,000	997	998	40,900	998
2013-06-04	996	998	994	996	68,100	996
2013-06-03	1,000	1,001	996	996	74,400	996
2013-05-31	995	1,000	995	999	60,900	999
2013-05-30	999	1,000	993	995	102,900	995
2013-05-29	1,000	1,001	999	999	51,400	999
2013-05-28	999	1,003	998	999	52,700	999
2013-05-27	999	1,002	996	999	80,900	999
2013-05-24	992	1,002	992	1,000	120,700	1,000
2013-05-23	1,002	1,002	991	992	187,000	992
2013-05-22	1,001	1,007	1,000	1,003	70,700	1,003
2013-05-21	1,010	1,010	1,000	1,000	90,700	1,000
2013-05-20	1,010	1,015	1,005	1,009	101,000	1,009
2013-05-17	1,001	1,010	999	1,002	107,200	1,002
2013-05-16	1,003	1,004	990	999	197,100	999
2013-05-15	1,020	1,020	1,000	1,008	152,100	1,008
2013-05-14	1,020	1,020	1,000	1,018	159,200	1,018
2013-05-13	1,030	1,031	1,009	1,019	264,100	1,019
2013-05-10	1,010	1,010	995	1,004	410,800	1,004
2013-05-09	1,010	1,010	952	974	655,300	974
2013-05-08	852	865	851	860	67,500	860
2013-05-07	847	854	842	847	64,400	847
2013-05-02	833	839	828	835	69,200	835
2013-05-01	824	833	824	830	19,300	830
2013-04-30	828	832	824	824	39,100	824
2013-04-26	833	836	826	827	40,300	827
2013-04-25	835	838	831	836	34,000	836
2013-04-24	832	835	829	832	46,800	832
2013-04-23	832	834	830	832	28,500	832
2013-04-22	838	838	830	834	38,000	834
2013-04-19	839	844	829	834	47,900	834
2013-04-18	834	837	830	835	21,500	835
2013-04-17	829	834	829	833	23,100	833
2013-04-16	826	836	825	830	19,800	830
2013-04-15	836	839	825	835	37,100	835
2013-04-12	826	827	820	824	29,300	824
2013-04-11	830	831	822	822	40,700	822
2013-04-10	834	835	826	831	15,500	831
2013-04-09	822	833	820	833	27,500	833
2013-04-08	822	828	816	821	24,100	821
2013-04-05	845	845	812	826	47,100	826
2013-04-04	833	833	812	829	20,900	829
2013-04-03	826	837	825	836	15,000	836
2013-04-02	813	823	801	818	48,400	818
2013-04-01	840	847	812	812	39,200	812
2013-03-29	853	865	840	851	38,900	851
2013-03-28	887	887	857	868	28,600	868
2013-03-27	875	893	868	870	33,600	870
2013-03-26	880	880	859	875	44,400	875
2013-03-25	910	919	888	899	56,900	899
2013-03-22	895	907	888	906	90,700	906
2013-03-21	880	888	880	886	83,600	886
2013-03-19	839	870	839	870	82,800	870
2013-03-18	823	837	823	835	53,900	835
2013-03-15	823	828	810	823	83,700	823
2013-03-14	790	805	790	805	54,700	805
2013-03-13	793	794	786	794	38,900	794
2013-03-12	792	796	780	794	51,000	794
2013-03-11	784	789	783	787	47,500	787
2013-03-08	765	781	765	778	49,000	778
2013-03-07	760	783	760	770	68,200	770
2013-03-06	756	767	754	760	52,600	760
2013-03-05	770	770	746	754	69,500	754
2013-03-04	766	774	760	761	55,900	761
2013-03-01	764	769	760	768	32,700	768
2013-02-28	764	771	763	766	41,000	766
2013-02-27	780	780	770	770	32,200	770
2013-02-26	780	783	766	783	28,700	783
2013-02-25	784	785	772	784	69,200	784
2013-02-22	785	795	766	778	93,300	778
2013-02-21	757	770	756	765	72,100	765
2013-02-20	744	755	740	752	60,000	752
2013-02-19	730	756	730	740	71,600	740
2013-02-18	723	734	720	734	40,400	734
2013-02-15	722	723	719	720	47,000	720
2013-02-14	722	727	720	722	40,800	722
2013-02-13	733	733	722	724	76,900	724
2013-02-12	753	753	730	735	86,100	735
2013-02-08	734	743	732	737	51,100	737
2013-02-07	736	744	733	734	43,200	734
2013-02-06	746	748	735	737	67,800	737
2013-02-05	755	756	739	746	43,400	746
2013-02-04	728	755	728	755	97,600	755
2013-02-01	732	732	727	727	39,700	727
2013-01-31	732	732	726	732	42,700	732
2013-01-30	727	734	725	731	56,400	731
2013-01-29	727	730	725	728	46,600	728
2013-01-28	726	729	725	728	31,400	728
2013-01-25	733	733	724	725	43,100	725
2013-01-24	727	729	724	726	25,600	726
2013-01-23	726	730	725	725	31,200	725
2013-01-22	727	731	725	727	41,600	727
2013-01-21	730	734	727	727	35,100	727
2013-01-18	740	741	726	731	63,300	731
2013-01-17	750	750	730	738	51,000	738
2013-01-16	731	747	730	745	72,900	745
2013-01-15	726	733	726	728	56,500	728
2013-01-11	731	746	715	723	151,200	723
2013-01-10	750	751	731	739	117,800	739
2013-01-09	763	765	753	753	73,500	753
2013-01-08	767	775	765	765	75,800	765
2013-01-07	780	780	770	772	66,500	772
2013-01-04	790	792	777	781	59,800	781

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31