3178 チムニー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,195	2,220	2,195	2,220	15,900	2,220
2014-12-29	2,217	2,219	2,187	2,197	31,300	2,197
2014-12-26	2,218	2,260	2,202	2,230	73,000	2,230
2014-12-25	2,331	2,331	2,281	2,297	95,200	2,297
2014-12-24	2,349	2,354	2,343	2,347	35,500	2,347
2014-12-22	2,350	2,355	2,340	2,349	24,000	2,349
2014-12-19	2,360	2,366	2,330	2,350	25,800	2,350
2014-12-18	2,352	2,362	2,350	2,356	15,900	2,356
2014-12-17	2,356	2,359	2,332	2,354	11,400	2,354
2014-12-16	2,359	2,359	2,326	2,333	19,200	2,333
2014-12-15	2,346	2,375	2,340	2,359	20,400	2,359
2014-12-12	2,320	2,368	2,320	2,348	27,800	2,348
2014-12-11	2,300	2,320	2,300	2,317	11,100	2,317
2014-12-10	2,316	2,316	2,302	2,310	19,300	2,310
2014-12-09	2,316	2,340	2,316	2,326	26,200	2,326
2014-12-08	2,372	2,374	2,330	2,346	39,100	2,346
2014-12-05	2,384	2,384	2,370	2,372	16,500	2,372
2014-12-04	2,372	2,383	2,370	2,378	15,400	2,378
2014-12-03	2,375	2,385	2,370	2,382	23,000	2,382
2014-12-02	2,387	2,387	2,371	2,371	15,200	2,371
2014-12-01	2,375	2,390	2,371	2,387	20,700	2,387
2014-11-28	2,350	2,370	2,350	2,369	10,600	2,369
2014-11-27	2,368	2,377	2,351	2,355	15,400	2,355
2014-11-26	2,361	2,376	2,361	2,371	20,800	2,371
2014-11-25	2,359	2,360	2,345	2,360	13,800	2,360
2014-11-21	2,315	2,340	2,305	2,335	13,500	2,335
2014-11-20	2,323	2,349	2,310	2,310	17,200	2,310
2014-11-19	2,300	2,322	2,290	2,320	18,900	2,320
2014-11-18	2,265	2,309	2,265	2,292	15,700	2,292
2014-11-17	2,310	2,310	2,247	2,255	29,100	2,255
2014-11-14	2,294	2,299	2,280	2,292	21,800	2,292
2014-11-13	2,302	2,302	2,280	2,294	17,600	2,294
2014-11-12	2,307	2,318	2,301	2,305	20,300	2,305
2014-11-11	2,300	2,329	2,300	2,307	16,800	2,307
2014-11-10	2,261	2,333	2,261	2,300	40,500	2,300
2014-11-07	2,223	2,263	2,223	2,261	24,300	2,261
2014-11-06	2,241	2,262	2,224	2,239	18,400	2,239
2014-11-05	2,270	2,270	2,230	2,241	21,000	2,241
2014-11-04	2,229	2,248	2,190	2,229	34,300	2,229
2014-10-31	2,149	2,190	2,132	2,176	29,600	2,176
2014-10-30	2,218	2,223	2,100	2,102	81,900	2,102
2014-10-29	2,235	2,260	2,220	2,221	18,300	2,221
2014-10-28	2,204	2,236	2,202	2,228	7,000	2,228
2014-10-27	2,198	2,203	2,181	2,199	7,100	2,199
2014-10-24	2,183	2,186	2,165	2,171	9,400	2,171
2014-10-23	2,210	2,211	2,165	2,173	11,100	2,173
2014-10-22	2,194	2,200	2,177	2,195	10,200	2,195
2014-10-21	2,198	2,198	2,160	2,160	11,900	2,160
2014-10-20	2,173	2,193	2,171	2,175	20,000	2,175
2014-10-17	2,160	2,190	2,072	2,125	58,100	2,125
2014-10-16	2,205	2,215	2,171	2,172	17,000	2,172
2014-10-15	2,200	2,247	2,196	2,246	19,900	2,246
2014-10-14	2,159	2,194	2,158	2,164	22,200	2,164
2014-10-10	2,200	2,215	2,200	2,208	19,700	2,208
2014-10-09	2,300	2,307	2,225	2,236	23,200	2,236
2014-10-08	2,306	2,311	2,288	2,300	15,700	2,300
2014-10-07	2,350	2,350	2,321	2,330	15,600	2,330
2014-10-06	2,344	2,359	2,315	2,340	14,900	2,340
2014-10-03	2,233	2,316	2,233	2,304	25,400	2,304
2014-10-02	2,300	2,330	2,235	2,239	51,700	2,239
2014-10-01	2,385	2,385	2,331	2,331	23,700	2,331
2014-09-30	2,360	2,390	2,344	2,349	27,900	2,349
2014-09-29	2,379	2,379	2,342	2,359	30,300	2,359
2014-09-26	2,330	2,367	2,330	2,336	40,500	2,336
2014-09-25	2,289	2,310	2,285	2,305	34,700	2,305
2014-09-24	2,237	2,280	2,229	2,278	27,500	2,278
2014-09-22	2,244	2,245	2,223	2,238	17,400	2,238
2014-09-19	2,184	2,301	2,180	2,245	116,900	2,245
2014-09-18	2,157	2,183	2,143	2,180	27,300	2,180
2014-09-17	2,173	2,177	2,130	2,157	19,500	2,157
2014-09-16	2,125	2,164	2,125	2,163	25,400	2,163
2014-09-12	2,139	2,139	2,120	2,120	19,800	2,120
2014-09-11	2,150	2,150	2,111	2,116	26,900	2,116
2014-09-10	2,154	2,157	2,122	2,133	23,700	2,133
2014-09-09	2,155	2,167	2,145	2,154	21,800	2,154
2014-09-08	2,120	2,178	2,119	2,150	48,900	2,150
2014-09-05	2,110	2,110	2,089	2,100	21,900	2,100
2014-09-04	2,086	2,100	2,073	2,096	23,000	2,096
2014-09-03	2,095	2,102	2,074	2,078	24,900	2,078
2014-09-02	2,090	2,090	2,060	2,085	26,600	2,085
2014-09-01	2,032	2,052	2,020	2,052	42,100	2,052
2014-08-29	2,017	2,019	2,011	2,012	15,400	2,012
2014-08-28	2,011	2,020	2,010	2,016	18,000	2,016
2014-08-27	2,017	2,017	2,005	2,011	13,600	2,011
2014-08-26	2,007	2,015	2,003	2,003	12,700	2,003
2014-08-25	2,015	2,015	2,002	2,007	19,500	2,007
2014-08-22	2,012	2,014	2,000	2,003	10,200	2,003
2014-08-21	2,000	2,009	1,995	2,007	9,400	2,007
2014-08-20	2,000	2,013	1,991	2,000	13,900	2,000
2014-08-19	2,019	2,019	1,998	1,998	14,000	1,998
2014-08-18	2,000	2,015	1,983	2,008	15,000	2,008
2014-08-15	1,998	2,009	1,984	1,998	21,600	1,998
2014-08-14	1,988	1,988	1,961	1,982	14,600	1,982
2014-08-13	1,965	1,987	1,950	1,976	16,800	1,976
2014-08-12	1,994	1,994	1,955	1,960	18,500	1,960
2014-08-11	1,986	1,995	1,958	1,965	20,300	1,965
2014-08-08	1,964	2,006	1,920	1,941	46,000	1,941
2014-08-07	1,999	2,005	1,957	1,964	47,000	1,964
2014-08-06	2,005	2,011	1,998	1,998	36,400	1,998
2014-08-05	2,047	2,047	2,006	2,013	21,600	2,013
2014-08-04	2,015	2,061	2,007	2,013	42,500	2,013
2014-08-01	2,076	2,082	2,025	2,031	48,600	2,031
2014-07-31	2,180	2,180	2,091	2,105	120,000	2,105
2014-07-30	2,042	2,218	2,041	2,217	163,600	2,217
2014-07-29	2,007	2,049	2,007	2,042	40,600	2,042
2014-07-28	2,020	2,031	2,001	2,004	31,400	2,004
2014-07-25	2,018	2,018	2,005	2,014	17,700	2,014
2014-07-24	2,020	2,020	2,001	2,004	19,000	2,004
2014-07-23	2,002	2,019	2,002	2,012	11,400	2,012
2014-07-22	2,036	2,043	2,004	2,005	20,600	2,005
2014-07-18	2,043	2,047	2,010	2,034	17,100	2,034
2014-07-17	1,990	2,048	1,990	2,045	32,300	2,045
2014-07-16	1,990	2,017	1,985	1,989	26,200	1,989
2014-07-15	2,019	2,019	1,979	1,990	39,700	1,990
2014-07-14	2,019	2,019	1,970	1,989	44,200	1,989
2014-07-11	2,001	2,025	1,990	1,992	37,000	1,992
2014-07-10	2,028	2,028	2,001	2,001	29,800	2,001
2014-07-09	2,040	2,040	2,013	2,023	37,300	2,023
2014-07-08	2,124	2,124	2,036	2,043	104,000	2,043
2014-07-07	2,142	2,142	2,129	2,131	16,600	2,131
2014-07-04	2,151	2,152	2,130	2,132	19,400	2,132
2014-07-03	2,156	2,164	2,145	2,145	16,900	2,145
2014-07-02	2,170	2,185	2,157	2,157	28,100	2,157
2014-07-01	2,175	2,189	2,158	2,166	30,200	2,166
2014-06-30	2,150	2,178	2,134	2,162	48,300	2,162
2014-06-27	2,236	2,257	2,090	2,124	105,000	2,124
2014-06-26	2,285	2,300	2,192	2,271	128,900	2,271
2014-06-25	2,343	2,377	2,320	2,323	108,500	2,323
2014-06-24	2,343	2,355	2,336	2,343	59,900	2,343
2014-06-23	2,330	2,348	2,329	2,348	38,800	2,348
2014-06-20	2,340	2,340	2,324	2,328	22,600	2,328
2014-06-19	2,328	2,340	2,321	2,329	29,000	2,329
2014-06-18	2,328	2,342	2,324	2,326	25,300	2,326
2014-06-17	2,300	2,320	2,290	2,315	37,100	2,315
2014-06-16	2,300	2,300	2,282	2,289	22,200	2,289
2014-06-13	2,251	2,289	2,243	2,287	40,300	2,287
2014-06-12	2,248	2,261	2,239	2,251	17,500	2,251
2014-06-11	2,255	2,259	2,239	2,248	17,100	2,248
2014-06-10	2,253	2,257	2,240	2,255	19,400	2,255
2014-06-09	2,259	2,259	2,233	2,257	21,400	2,257
2014-06-06	2,226	2,256	2,226	2,255	25,600	2,255
2014-06-05	2,241	2,268	2,210	2,227	47,700	2,227
2014-06-04	2,215	2,229	2,211	2,228	26,600	2,228
2014-06-03	2,213	2,222	2,211	2,222	28,500	2,222
2014-06-02	2,212	2,224	2,207	2,213	29,100	2,213
2014-05-30	2,230	2,234	2,203	2,212	24,000	2,212
2014-05-29	2,202	2,220	2,193	2,215	19,800	2,215
2014-05-28	2,180	2,225	2,175	2,199	37,600	2,199
2014-05-27	2,170	2,191	2,167	2,173	22,700	2,173
2014-05-26	2,179	2,179	2,141	2,163	18,400	2,163
2014-05-23	2,128	2,180	2,115	2,136	33,800	2,136
2014-05-22	2,128	2,152	2,076	2,141	29,800	2,141
2014-05-21	2,053	2,137	2,021	2,133	29,000	2,133
2014-05-20	2,060	2,080	2,020	2,053	31,200	2,053
2014-05-19	2,119	2,153	2,058	2,061	55,700	2,061
2014-05-16	2,124	2,128	2,085	2,103	38,100	2,103
2014-05-15	2,170	2,170	2,130	2,151	18,200	2,151
2014-05-14	2,161	2,169	2,151	2,168	20,000	2,168
2014-05-13	2,120	2,195	2,118	2,172	30,500	2,172
2014-05-12	2,193	2,241	2,111	2,112	67,300	2,112
2014-05-09	2,270	2,272	2,180	2,189	113,200	2,189
2014-05-08	2,340	2,357	2,286	2,309	103,400	2,309
2014-05-07	2,450	2,481	2,306	2,309	119,500	2,309
2014-05-02	2,347	2,529	2,344	2,487	165,400	2,487
2014-05-01	2,390	2,440	2,299	2,310	110,900	2,310
2014-04-30	2,400	2,625	2,378	2,426	378,300	2,426
2014-04-28	2,159	2,498	2,112	2,318	467,600	2,318
2014-04-25	2,159	2,194	2,107	2,142	106,000	2,142
2014-04-24	2,189	2,279	2,107	2,109	87,700	2,109
2014-04-23	2,130	2,215	2,128	2,140	74,200	2,140
2014-04-22	2,060	2,179	2,060	2,123	97,300	2,123
2014-04-21	2,216	2,220	2,074	2,101	144,300	2,101
2014-04-18	2,448	2,675	2,240	2,316	182,500	2,316
2014-04-17	2,312	2,489	2,312	2,425	183,800	2,425
2014-04-16	2,193	2,288	2,193	2,270	139,800	2,270
2014-04-15	2,126	2,194	2,100	2,185	118,800	2,185
2014-04-14	1,980	2,244	1,976	2,114	143,300	2,114
2014-04-11	2,042	2,150	1,986	1,986	169,400	1,986
2014-04-10	2,000	2,074	1,997	2,072	142,800	2,072
2014-04-09	1,901	1,971	1,881	1,961	124,500	1,961
2014-04-08	1,889	1,938	1,855	1,914	67,800	1,914
2014-04-07	1,850	1,875	1,830	1,874	35,600	1,874
2014-04-04	1,780	1,842	1,764	1,842	35,200	1,842
2014-04-03	1,830	1,830	1,784	1,786	32,000	1,786
2014-04-02	1,850	1,850	1,820	1,821	28,400	1,821
2014-04-01	1,811	1,839	1,811	1,826	21,400	1,826
2014-03-31	1,788	1,800	1,764	1,800	39,000	1,800
2014-03-28	1,726	1,760	1,725	1,760	38,300	1,760
2014-03-27	1,630	1,705	1,620	1,705	33,700	1,705
2014-03-26	1,615	1,625	1,604	1,624	23,100	1,624
2014-03-25	1,638	1,638	1,595	1,615	12,300	1,615
2014-03-24	1,598	1,615	1,581	1,590	16,500	1,590
2014-03-20	1,620	1,620	1,574	1,596	37,500	1,596
2014-03-19	1,604	1,663	1,604	1,622	25,400	1,622
2014-03-18	1,597	1,615	1,572	1,600	25,600	1,600
2014-03-17	1,621	1,621	1,565	1,569	31,300	1,569
2014-03-14	1,598	1,615	1,571	1,613	26,200	1,613
2014-03-13	1,613	1,638	1,601	1,625	16,900	1,625
2014-03-12	1,591	1,700	1,590	1,600	41,300	1,600
2014-03-11	1,630	1,650	1,568	1,620	73,300	1,620
2014-03-10	1,695	1,725	1,602	1,650	95,700	1,650
2014-03-07	1,699	1,847	1,690	1,725	115,600	1,725
2014-03-06	1,620	1,672	1,610	1,671	65,800	1,671
2014-03-05	1,555	1,630	1,551	1,605	100,100	1,605
2014-03-04	1,495	1,520	1,479	1,520	53,100	1,520
2014-03-03	1,475	1,499	1,435	1,498	39,000	1,498
2014-02-28	1,468	1,496	1,441	1,475	32,200	1,475
2014-02-27	1,448	1,495	1,426	1,468	59,000	1,468
2014-02-26	1,392	1,451	1,390	1,425	132,500	1,425
2014-02-25	1,339	1,339	1,331	1,332	8,700	1,332
2014-02-24	1,329	1,329	1,324	1,329	4,400	1,329
2014-02-21	1,325	1,326	1,320	1,323	6,300	1,323
2014-02-20	1,330	1,331	1,316	1,316	13,000	1,316
2014-02-19	1,333	1,334	1,327	1,330	5,200	1,330
2014-02-18	1,344	1,344	1,327	1,332	4,800	1,332
2014-02-17	1,345	1,345	1,324	1,334	11,800	1,334
2014-02-14	1,338	1,340	1,315	1,318	16,500	1,318
2014-02-13	1,339	1,342	1,336	1,338	6,700	1,338
2014-02-12	1,330	1,340	1,330	1,336	13,000	1,336
2014-02-10	1,312	1,323	1,309	1,323	16,200	1,323
2014-02-07	1,305	1,312	1,305	1,308	5,100	1,308
2014-02-06	1,310	1,312	1,303	1,305	8,700	1,305
2014-02-05	1,315	1,315	1,301	1,313	15,200	1,313
2014-02-04	1,310	1,310	1,291	1,300	32,900	1,300
2014-02-03	1,317	1,318	1,310	1,313	11,700	1,313
2014-01-31	1,320	1,326	1,311	1,317	9,800	1,317
2014-01-30	1,330	1,330	1,317	1,322	8,700	1,322
2014-01-29	1,331	1,335	1,317	1,332	14,800	1,332
2014-01-28	1,313	1,318	1,311	1,316	10,900	1,316
2014-01-27	1,333	1,333	1,310	1,310	17,800	1,310
2014-01-24	1,330	1,332	1,328	1,328	10,500	1,328
2014-01-23	1,335	1,337	1,332	1,332	7,400	1,332
2014-01-22	1,335	1,336	1,330	1,333	12,500	1,333
2014-01-21	1,338	1,339	1,335	1,335	16,300	1,335
2014-01-20	1,337	1,340	1,336	1,339	7,500	1,339
2014-01-17	1,333	1,338	1,333	1,335	8,000	1,335
2014-01-16	1,335	1,340	1,332	1,335	14,400	1,335
2014-01-15	1,343	1,344	1,331	1,332	16,700	1,332
2014-01-14	1,335	1,335	1,326	1,330	26,300	1,330
2014-01-10	1,332	1,334	1,328	1,328	12,700	1,328
2014-01-09	1,334	1,339	1,331	1,332	12,600	1,332
2014-01-08	1,339	1,340	1,331	1,337	16,200	1,337
2014-01-07	1,340	1,345	1,335	1,342	30,600	1,342
2014-01-06	1,339	1,341	1,329	1,340	56,300	1,340

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