3178 チムニー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,872	2,887	2,855	2,876	17,400	2,876
2016-12-29	2,890	2,890	2,830	2,874	40,100	2,874
2016-12-28	2,920	2,924	2,886	2,891	164,500	2,891
2016-12-27	2,928	2,939	2,926	2,930	136,300	2,930
2016-12-26	2,929	2,939	2,921	2,930	52,700	2,930
2016-12-22	2,900	2,925	2,888	2,925	27,700	2,925
2016-12-21	2,913	2,920	2,900	2,900	31,400	2,900
2016-12-20	2,902	2,919	2,894	2,915	28,700	2,915
2016-12-19	2,885	2,898	2,885	2,891	27,500	2,891
2016-12-16	2,890	2,902	2,883	2,888	18,500	2,888
2016-12-15	2,881	2,907	2,880	2,890	19,700	2,890
2016-12-14	2,872	2,882	2,860	2,875	18,900	2,875
2016-12-13	2,831	2,884	2,831	2,876	26,800	2,876
2016-12-12	2,833	2,834	2,819	2,828	30,000	2,828
2016-12-09	2,815	2,835	2,802	2,833	22,700	2,833
2016-12-08	2,818	2,834	2,815	2,833	20,800	2,833
2016-12-07	2,801	2,822	2,800	2,818	31,300	2,818
2016-12-06	2,821	2,826	2,804	2,806	32,600	2,806
2016-12-05	2,856	2,856	2,806	2,819	44,700	2,819
2016-12-02	2,876	2,880	2,856	2,867	25,100	2,867
2016-12-01	2,880	2,916	2,872	2,876	23,200	2,876
2016-11-30	2,886	2,902	2,876	2,881	35,600	2,881
2016-11-29	2,879	2,905	2,879	2,891	22,300	2,891
2016-11-28	2,900	2,929	2,895	2,910	45,000	2,910
2016-11-25	2,934	2,934	2,902	2,913	39,700	2,913
2016-11-24	2,938	2,939	2,887	2,902	36,900	2,902
2016-11-22	2,871	2,913	2,868	2,911	13,600	2,911
2016-11-21	2,880	2,891	2,864	2,867	37,800	2,867
2016-11-18	2,890	2,897	2,870	2,879	38,100	2,879
2016-11-17	2,866	2,870	2,850	2,856	37,800	2,856
2016-11-16	2,855	2,888	2,848	2,882	41,600	2,882
2016-11-15	2,915	2,915	2,855	2,859	37,100	2,859
2016-11-14	2,840	2,913	2,840	2,906	39,900	2,906
2016-11-11	2,852	2,900	2,852	2,884	21,800	2,884
2016-11-10	2,907	2,950	2,905	2,924	15,300	2,924
2016-11-09	2,921	2,929	2,800	2,825	26,500	2,825
2016-11-08	2,912	2,944	2,908	2,909	9,800	2,909
2016-11-07	2,900	2,934	2,900	2,927	30,900	2,927
2016-11-04	2,926	2,926	2,866	2,908	23,300	2,908
2016-11-02	2,962	2,982	2,945	2,954	19,100	2,954
2016-11-01	2,992	2,992	2,973	2,988	9,800	2,988
2016-10-31	2,995	3,005	2,972	2,991	28,300	2,991
2016-10-28	2,985	2,992	2,972	2,992	17,800	2,992
2016-10-27	2,970	2,970	2,950	2,967	15,200	2,967
2016-10-26	2,928	2,963	2,928	2,963	18,100	2,963
2016-10-25	2,942	2,942	2,922	2,926	7,400	2,926
2016-10-24	2,945	2,948	2,918	2,931	9,500	2,931
2016-10-21	2,949	2,949	2,927	2,931	23,300	2,931
2016-10-20	2,918	2,933	2,918	2,933	7,600	2,933
2016-10-19	2,896	2,919	2,895	2,917	7,000	2,917
2016-10-17	2,900	2,901	2,871	2,900	8,700	2,900
2016-10-13	2,880	2,880	2,855	2,873	9,300	2,873
2016-10-12	2,850	2,862	2,850	2,855	5,600	2,855
2016-10-11	2,862	2,879	2,850	2,879	22,000	2,879
2016-10-07	2,903	2,903	2,841	2,855	22,400	2,855
2016-10-06	2,899	2,909	2,890	2,903	7,000	2,903
2016-10-05	2,875	2,921	2,865	2,909	16,100	2,909
2016-10-04	2,855	2,870	2,850	2,861	5,800	2,861
2016-10-03	2,842	2,875	2,842	2,856	5,900	2,856
2016-09-30	2,864	2,873	2,837	2,841	9,600	2,841
2016-09-29	2,820	2,883	2,813	2,874	16,600	2,874
2016-09-28	2,800	2,819	2,780	2,813	11,200	2,813
2016-09-27	2,774	2,793	2,766	2,793	13,700	2,793
2016-09-26	2,774	2,780	2,751	2,774	9,500	2,774
2016-09-23	2,723	2,765	2,684	2,758	19,500	2,758
2016-09-21	2,688	2,723	2,681	2,723	10,300	2,723
2016-09-20	2,680	2,708	2,679	2,688	9,500	2,688
2016-09-16	2,698	2,701	2,665	2,701	8,200	2,701
2016-09-15	2,718	2,718	2,681	2,701	10,300	2,701
2016-09-14	2,691	2,712	2,691	2,706	5,600	2,706
2016-09-13	2,681	2,712	2,681	2,694	4,700	2,694
2016-09-12	2,680	2,690	2,670	2,688	8,200	2,688
2016-09-09	2,686	2,707	2,686	2,698	9,000	2,698
2016-09-08	2,711	2,711	2,695	2,704	7,400	2,704
2016-09-07	2,693	2,712	2,680	2,711	11,500	2,711
2016-09-06	2,665	2,694	2,660	2,693	5,400	2,693
2016-09-05	2,648	2,664	2,628	2,663	10,700	2,663
2016-09-02	2,607	2,629	2,607	2,612	5,400	2,612
2016-09-01	2,604	2,614	2,601	2,607	6,000	2,607
2016-08-31	2,596	2,609	2,595	2,609	4,800	2,609
2016-08-30	2,606	2,609	2,583	2,591	4,300	2,591
2016-08-29	2,597	2,613	2,591	2,606	6,600	2,606
2016-08-26	2,620	2,620	2,581	2,586	9,200	2,586
2016-08-25	2,642	2,642	2,616	2,626	3,600	2,626
2016-08-24	2,635	2,639	2,607	2,609	9,600	2,609
2016-08-23	2,606	2,630	2,606	2,630	8,700	2,630
2016-08-22	2,575	2,634	2,575	2,628	7,900	2,628
2016-08-19	2,582	2,593	2,573	2,577	11,600	2,577
2016-08-18	2,603	2,610	2,584	2,586	11,400	2,586
2016-08-17	2,628	2,647	2,604	2,615	10,600	2,615
2016-08-16	2,651	2,651	2,625	2,630	7,500	2,630
2016-08-15	2,679	2,679	2,647	2,669	6,900	2,669
2016-08-12	2,633	2,666	2,633	2,663	8,100	2,663
2016-08-10	2,630	2,650	2,622	2,625	8,900	2,625
2016-08-09	2,640	2,648	2,628	2,648	4,400	2,648
2016-08-08	2,628	2,640	2,621	2,621	6,400	2,621
2016-08-05	2,640	2,640	2,605	2,626	6,200	2,626
2016-08-04	2,621	2,645	2,601	2,635	14,000	2,635
2016-08-03	2,630	2,654	2,615	2,630	9,700	2,630
2016-08-02	2,660	2,680	2,630	2,631	11,600	2,631
2016-08-01	2,707	2,707	2,660	2,663	8,900	2,663
2016-07-29	2,629	2,729	2,629	2,709	28,300	2,709
2016-07-28	2,690	2,691	2,601	2,613	81,800	2,613
2016-07-27	2,695	2,723	2,691	2,708	17,700	2,708
2016-07-26	2,764	2,764	2,691	2,695	24,700	2,695
2016-07-25	2,805	2,805	2,759	2,764	8,800	2,764
2016-07-22	2,780	2,786	2,695	2,765	16,600	2,765
2016-07-21	2,853	2,853	2,800	2,810	12,300	2,810
2016-07-20	2,811	2,852	2,811	2,850	8,700	2,850
2016-07-19	2,860	2,873	2,816	2,829	13,700	2,829
2016-07-15	2,923	2,923	2,869	2,872	13,200	2,872
2016-07-14	2,880	2,918	2,872	2,902	18,500	2,902
2016-07-13	2,874	2,885	2,856	2,876	13,100	2,876
2016-07-12	2,822	2,876	2,822	2,861	17,100	2,861
2016-07-11	2,790	2,900	2,769	2,816	22,100	2,816
2016-07-08	2,780	2,780	2,720	2,720	17,000	2,720
2016-07-07	2,771	2,796	2,761	2,780	9,600	2,780
2016-07-06	2,766	2,789	2,740	2,789	15,100	2,789
2016-07-05	2,809	2,820	2,785	2,796	11,600	2,796
2016-07-04	2,757	2,793	2,748	2,782	13,900	2,782
2016-07-01	2,718	2,765	2,718	2,732	15,400	2,732
2016-06-30	2,772	2,789	2,723	2,725	14,800	2,725
2016-06-29	2,795	2,796	2,749	2,772	18,700	2,772
2016-06-28	2,722	2,799	2,720	2,764	90,600	2,764
2016-06-27	2,807	2,874	2,804	2,833	162,200	2,833
2016-06-24	2,946	2,970	2,695	2,800	42,600	2,800
2016-06-23	2,925	2,935	2,903	2,905	19,800	2,905
2016-06-22	2,981	2,981	2,921	2,926	32,100	2,926
2016-06-21	2,963	3,005	2,963	3,005	12,400	3,005
2016-06-20	2,928	2,987	2,927	2,965	12,200	2,965
2016-06-17	2,911	2,969	2,911	2,925	11,700	2,925
2016-06-16	2,927	2,945	2,883	2,916	29,100	2,916
2016-06-15	2,950	2,964	2,925	2,953	14,100	2,953
2016-06-14	3,000	3,010	2,959	2,960	13,800	2,960
2016-06-13	3,030	3,040	3,000	3,000	13,900	3,000
2016-06-10	3,075	3,075	3,040	3,055	12,600	3,055
2016-06-09	3,025	3,100	3,025	3,085	21,500	3,085
2016-06-08	3,040	3,055	3,035	3,045	7,400	3,045
2016-06-07	3,030	3,050	3,015	3,050	8,300	3,050
2016-06-06	3,010	3,035	2,995	3,015	12,500	3,015
2016-06-03	2,988	3,015	2,987	3,015	14,500	3,015
2016-06-02	3,010	3,030	3,000	3,005	7,300	3,005
2016-06-01	3,000	3,040	2,999	3,010	12,800	3,010
2016-05-31	3,040	3,060	3,025	3,045	11,600	3,045
2016-05-30	3,010	3,050	3,005	3,040	11,500	3,040
2016-05-27	3,040	3,050	3,015	3,020	10,400	3,020
2016-05-26	3,000	3,070	2,996	3,060	18,500	3,060
2016-05-25	3,060	3,065	3,020	3,020	10,500	3,020
2016-05-24	3,015	3,050	3,000	3,050	12,200	3,050
2016-05-23	2,990	3,015	2,978	3,015	44,300	3,015
2016-05-20	2,921	2,955	2,916	2,953	16,900	2,953
2016-05-19	2,937	2,937	2,910	2,921	9,900	2,921
2016-05-18	2,910	2,929	2,899	2,915	17,300	2,915
2016-05-17	2,925	2,939	2,917	2,926	6,000	2,926
2016-05-16	2,911	2,945	2,911	2,925	28,300	2,925
2016-05-13	2,958	2,972	2,941	2,941	19,500	2,941
2016-05-12	2,950	2,988	2,950	2,985	18,300	2,985
2016-05-11	2,944	2,988	2,944	2,953	31,600	2,953
2016-05-10	2,958	2,994	2,952	2,992	25,200	2,992
2016-05-09	2,995	2,995	2,934	2,957	43,900	2,957
2016-05-06	2,928	2,968	2,918	2,965	38,400	2,965
2016-05-02	2,880	2,929	2,880	2,905	25,200	2,905
2016-04-28	2,942	2,984	2,933	2,940	24,900	2,940
2016-04-27	2,921	2,984	2,921	2,942	7,000	2,942
2016-04-26	2,964	2,964	2,901	2,923	22,600	2,923
2016-04-25	2,973	2,977	2,953	2,964	5,300	2,964
2016-04-22	2,950	2,981	2,934	2,957	11,300	2,957
2016-04-21	2,960	2,995	2,951	2,989	14,400	2,989
2016-04-20	2,936	2,960	2,932	2,932	9,200	2,932
2016-04-19	2,933	2,938	2,915	2,936	5,100	2,936
2016-04-18	2,850	2,896	2,846	2,883	7,700	2,883
2016-04-15	2,974	2,974	2,938	2,941	11,000	2,941
2016-04-14	2,960	2,980	2,940	2,971	10,200	2,971
2016-04-13	2,914	2,950	2,893	2,945	8,900	2,945
2016-04-12	2,844	2,916	2,840	2,877	4,600	2,877
2016-04-11	2,857	2,857	2,833	2,849	6,100	2,849
2016-04-08	2,790	2,864	2,750	2,832	14,800	2,832
2016-04-07	2,855	2,879	2,813	2,831	9,200	2,831
2016-04-06	2,901	2,920	2,853	2,887	10,900	2,887
2016-04-05	2,985	2,985	2,906	2,933	7,500	2,933
2016-04-04	2,900	2,965	2,900	2,936	9,300	2,936
2016-04-01	3,050	3,050	2,879	2,906	30,200	2,906
2016-03-31	3,095	3,095	3,045	3,045	8,000	3,045
2016-03-30	3,075	3,145	3,065	3,075	17,200	3,075
2016-03-29	3,010	3,075	3,010	3,055	22,000	3,055
2016-03-28	2,953	2,997	2,953	2,995	10,900	2,995
2016-03-25	2,988	2,999	2,953	2,953	9,800	2,953
2016-03-24	2,981	2,998	2,981	2,984	5,800	2,984
2016-03-23	2,999	3,005	2,979	2,984	5,800	2,984
2016-03-22	2,976	2,989	2,950	2,989	5,800	2,989
2016-03-18	2,998	2,998	2,952	2,958	7,900	2,958
2016-03-17	2,999	3,010	2,966	2,992	6,000	2,992
2016-03-16	3,010	3,020	2,990	3,000	4,500	3,000
2016-03-15	2,980	3,020	2,980	3,015	15,200	3,015
2016-03-14	2,986	2,997	2,958	2,980	9,800	2,980
2016-03-11	2,900	2,980	2,885	2,950	16,500	2,950
2016-03-10	2,848	2,897	2,829	2,897	8,300	2,897
2016-03-09	2,799	2,880	2,781	2,880	6,300	2,880
2016-03-08	2,805	2,810	2,776	2,799	4,800	2,799
2016-03-07	2,840	2,840	2,797	2,805	6,500	2,805
2016-03-04	2,786	2,792	2,757	2,790	4,300	2,790
2016-03-03	2,783	2,804	2,760	2,800	5,200	2,800
2016-03-02	2,797	2,810	2,770	2,791	6,500	2,791
2016-03-01	2,798	2,798	2,714	2,748	5,700	2,748
2016-02-29	2,809	2,809	2,775	2,798	10,200	2,798
2016-02-26	2,750	2,810	2,743	2,765	5,800	2,765
2016-02-25	2,710	2,761	2,643	2,750	10,300	2,750
2016-02-24	2,683	2,699	2,665	2,690	10,400	2,690
2016-02-23	2,760	2,766	2,701	2,711	6,300	2,711
2016-02-22	2,672	2,749	2,670	2,715	5,000	2,715
2016-02-19	2,700	2,714	2,651	2,695	6,300	2,695
2016-02-18	2,627	2,737	2,627	2,697	11,800	2,697
2016-02-17	2,635	2,648	2,590	2,601	6,600	2,601
2016-02-16	2,592	2,655	2,592	2,614	8,600	2,614
2016-02-15	2,600	2,655	2,528	2,632	15,900	2,632
2016-02-12	2,464	2,544	2,455	2,455	23,100	2,455
2016-02-10	2,720	2,744	2,600	2,604	11,400	2,604
2016-02-09	2,753	2,792	2,721	2,730	13,600	2,730
2016-02-08	2,674	2,884	2,645	2,875	19,400	2,875
2016-02-05	2,750	2,759	2,674	2,712	9,300	2,712
2016-02-04	2,840	2,840	2,753	2,785	9,800	2,785
2016-02-03	2,878	2,878	2,821	2,840	9,200	2,840
2016-02-02	2,966	2,966	2,926	2,939	7,800	2,939
2016-02-01	2,900	2,988	2,881	2,988	19,600	2,988
2016-01-29	2,820	2,869	2,790	2,863	12,100	2,863
2016-01-28	2,780	2,830	2,780	2,808	5,000	2,808
2016-01-27	2,832	2,832	2,772	2,813	7,100	2,813
2016-01-26	2,750	2,774	2,726	2,732	11,100	2,732
2016-01-25	2,794	2,825	2,750	2,825	11,900	2,825
2016-01-22	2,520	2,749	2,520	2,737	25,300	2,737
2016-01-21	2,657	2,730	2,500	2,500	33,100	2,500
2016-01-20	2,838	2,839	2,702	2,707	13,200	2,707
2016-01-19	2,900	2,900	2,779	2,788	17,400	2,788
2016-01-18	2,835	2,894	2,819	2,894	8,500	2,894
2016-01-15	2,930	2,975	2,876	2,895	20,500	2,895
2016-01-14	2,870	2,916	2,807	2,850	21,300	2,850
2016-01-13	2,800	2,916	2,800	2,911	16,100	2,911
2016-01-12	2,850	2,856	2,714	2,733	20,700	2,733
2016-01-08	2,878	2,931	2,850	2,897	20,800	2,897
2016-01-07	2,981	2,995	2,905	2,905	16,500	2,905
2016-01-06	2,980	3,030	2,950	2,970	15,100	2,970
2016-01-05	2,984	2,993	2,930	2,959	14,400	2,959
2016-01-04	2,955	3,005	2,923	2,927	24,800	2,927

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