3178 チムニー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,852	2,861	2,852	2,855	4,400	2,855
2017-12-28	2,858	2,866	2,851	2,851	6,200	2,851
2017-12-27	2,850	2,861	2,844	2,847	21,900	2,847
2017-12-26	2,851	2,860	2,830	2,855	29,200	2,855
2017-12-25	2,875	2,877	2,851	2,855	15,200	2,855
2017-12-22	2,868	2,876	2,865	2,872	16,400	2,872
2017-12-21	2,871	2,878	2,866	2,877	5,900	2,877
2017-12-20	2,877	2,880	2,866	2,871	7,800	2,871
2017-12-19	2,879	2,884	2,876	2,877	6,500	2,877
2017-12-18	2,876	2,886	2,876	2,879	9,400	2,879
2017-12-15	2,890	2,891	2,872	2,875	14,000	2,875
2017-12-14	2,885	2,897	2,885	2,890	11,200	2,890
2017-12-13	2,888	2,888	2,872	2,878	10,500	2,878
2017-12-12	2,870	2,885	2,867	2,883	15,000	2,883
2017-12-11	2,850	2,868	2,848	2,867	14,300	2,867
2017-12-08	2,827	2,855	2,827	2,854	16,300	2,854
2017-12-07	2,838	2,859	2,838	2,844	13,600	2,844
2017-12-06	2,830	2,853	2,830	2,840	15,000	2,840
2017-12-05	2,832	2,841	2,820	2,837	12,500	2,837
2017-12-04	2,835	2,838	2,827	2,832	13,000	2,832
2017-12-01	2,820	2,827	2,813	2,820	17,300	2,820
2017-11-30	2,827	2,833	2,817	2,821	16,900	2,821
2017-11-29	2,833	2,844	2,825	2,828	15,600	2,828
2017-11-28	2,852	2,855	2,832	2,837	9,200	2,837
2017-11-27	2,850	2,863	2,835	2,858	8,300	2,858
2017-11-24	2,825	2,843	2,823	2,838	9,300	2,838
2017-11-22	2,844	2,844	2,825	2,825	8,800	2,825
2017-11-21	2,829	2,844	2,829	2,839	5,600	2,839
2017-11-20	2,829	2,856	2,829	2,832	9,200	2,832
2017-11-17	2,844	2,860	2,826	2,829	10,600	2,829
2017-11-16	2,830	2,873	2,830	2,851	11,600	2,851
2017-11-15	2,873	2,873	2,825	2,832	20,600	2,832
2017-11-13	2,875	2,889	2,852	2,887	7,300	2,887
2017-11-10	2,845	2,890	2,845	2,878	14,200	2,878
2017-11-09	2,869	2,887	2,847	2,861	17,200	2,861
2017-11-08	2,861	2,879	2,860	2,869	10,400	2,869
2017-11-07	2,863	2,882	2,860	2,879	10,200	2,879
2017-11-06	2,864	2,872	2,860	2,866	14,400	2,866
2017-11-02	2,862	2,865	2,854	2,865	7,300	2,865
2017-11-01	2,850	2,865	2,837	2,862	14,700	2,862
2017-10-31	2,843	2,848	2,835	2,848	7,700	2,848
2017-10-30	2,850	2,850	2,831	2,848	21,000	2,848
2017-10-27	2,850	2,860	2,838	2,860	6,800	2,860
2017-10-26	2,837	2,847	2,835	2,838	4,700	2,838
2017-10-25	2,867	2,867	2,835	2,847	8,700	2,847
2017-10-24	2,832	2,867	2,832	2,867	20,400	2,867
2017-10-23	2,812	2,849	2,812	2,849	13,500	2,849
2017-10-20	2,812	2,820	2,801	2,812	18,100	2,812
2017-10-19	2,840	2,844	2,813	2,818	20,300	2,818
2017-10-18	2,861	2,871	2,842	2,844	15,300	2,844
2017-10-17	2,870	2,870	2,861	2,867	5,000	2,867
2017-10-16	2,880	2,880	2,860	2,864	14,100	2,864
2017-10-13	2,856	2,895	2,856	2,887	21,700	2,887
2017-10-12	2,872	2,872	2,852	2,856	10,700	2,856
2017-10-11	2,870	2,873	2,862	2,866	8,700	2,866
2017-10-10	2,854	2,889	2,854	2,864	18,200	2,864
2017-10-06	2,860	2,866	2,856	2,864	6,900	2,864
2017-10-05	2,866	2,870	2,855	2,860	8,000	2,860
2017-10-04	2,869	2,874	2,861	2,866	10,300	2,866
2017-10-03	2,865	2,865	2,855	2,860	6,100	2,860
2017-10-02	2,859	2,869	2,858	2,864	8,900	2,864
2017-09-29	2,859	2,868	2,853	2,858	8,600	2,858
2017-09-28	2,847	2,860	2,833	2,859	11,400	2,859
2017-09-27	2,830	2,857	2,815	2,850	80,400	2,850
2017-09-26	2,902	2,915	2,843	2,843	126,300	2,843
2017-09-25	2,892	2,918	2,892	2,910	34,300	2,910
2017-09-22	2,895	2,897	2,885	2,891	30,700	2,891
2017-09-21	2,907	2,912	2,891	2,894	24,100	2,894
2017-09-20	2,914	2,925	2,913	2,913	24,900	2,913
2017-09-19	2,910	2,925	2,905	2,913	31,200	2,913
2017-09-15	2,900	2,904	2,890	2,904	45,700	2,904
2017-09-14	2,900	2,915	2,900	2,909	20,300	2,909
2017-09-13	2,871	2,924	2,871	2,896	28,200	2,896
2017-09-12	2,927	2,938	2,917	2,918	39,400	2,918
2017-09-11	2,900	2,929	2,896	2,923	13,000	2,923
2017-09-08	2,900	2,909	2,874	2,900	12,400	2,900
2017-09-07	2,880	2,909	2,880	2,902	17,600	2,902
2017-09-06	2,850	2,880	2,840	2,877	16,700	2,877
2017-09-05	2,901	2,901	2,855	2,855	12,500	2,855
2017-09-04	2,924	2,924	2,885	2,891	11,400	2,891
2017-09-01	2,925	2,929	2,914	2,924	7,300	2,924
2017-08-31	2,919	2,929	2,914	2,923	8,400	2,923
2017-08-30	2,910	2,919	2,905	2,917	8,600	2,917
2017-08-29	2,871	2,910	2,871	2,910	16,900	2,910
2017-08-28	2,890	2,905	2,888	2,905	12,300	2,905
2017-08-25	2,900	2,900	2,886	2,888	5,500	2,888
2017-08-24	2,896	2,899	2,890	2,898	5,000	2,898
2017-08-23	2,900	2,900	2,881	2,897	10,200	2,897
2017-08-22	2,890	2,917	2,861	2,900	17,100	2,900
2017-08-21	2,870	2,881	2,867	2,881	8,200	2,881
2017-08-18	2,851	2,869	2,845	2,868	9,600	2,868
2017-08-17	2,859	2,864	2,850	2,863	8,000	2,863
2017-08-16	2,825	2,863	2,825	2,850	9,900	2,850
2017-08-15	2,815	2,838	2,815	2,829	9,700	2,829
2017-08-14	2,820	2,835	2,810	2,815	11,400	2,815
2017-08-10	2,818	2,838	2,815	2,830	8,400	2,830
2017-08-09	2,850	2,853	2,814	2,818	10,400	2,818
2017-08-08	2,850	2,852	2,842	2,850	9,600	2,850
2017-08-07	2,855	2,855	2,837	2,849	15,400	2,849
2017-08-04	2,835	2,850	2,835	2,843	20,300	2,843
2017-08-03	2,822	2,838	2,822	2,838	15,900	2,838
2017-08-02	2,829	2,829	2,817	2,822	3,000	2,822
2017-08-01	2,812	2,823	2,809	2,820	12,500	2,820
2017-07-31	2,830	2,830	2,812	2,812	7,500	2,812
2017-07-28	2,820	2,827	2,816	2,827	5,400	2,827
2017-07-27	2,818	2,830	2,808	2,816	19,800	2,816
2017-07-26	2,823	2,829	2,801	2,819	15,700	2,819
2017-07-25	2,830	2,830	2,819	2,823	13,100	2,823
2017-07-24	2,809	2,830	2,809	2,824	13,200	2,824
2017-07-21	2,807	2,820	2,807	2,814	3,900	2,814
2017-07-20	2,805	2,819	2,805	2,818	6,100	2,818
2017-07-19	2,804	2,820	2,802	2,811	6,700	2,811
2017-07-18	2,825	2,827	2,804	2,804	12,500	2,804
2017-07-14	2,806	2,814	2,797	2,811	5,400	2,811
2017-07-13	2,810	2,811	2,800	2,803	6,400	2,803
2017-07-12	2,808	2,816	2,808	2,815	5,800	2,815
2017-07-11	2,814	2,820	2,800	2,816	7,500	2,816
2017-07-10	2,808	2,814	2,783	2,803	7,300	2,803
2017-07-07	2,786	2,813	2,777	2,802	16,000	2,802
2017-07-06	2,791	2,798	2,782	2,785	6,400	2,785
2017-07-05	2,786	2,797	2,769	2,796	12,000	2,796
2017-07-04	2,815	2,815	2,774	2,782	9,400	2,782
2017-07-03	2,816	2,816	2,788	2,790	9,900	2,790
2017-06-30	2,790	2,794	2,773	2,777	12,200	2,777
2017-06-29	2,789	2,811	2,776	2,802	17,200	2,802
2017-06-28	2,780	2,785	2,770	2,771	30,800	2,771
2017-06-27	2,810	2,814	2,779	2,781	56,400	2,781
2017-06-26	2,814	2,827	2,810	2,810	21,400	2,810
2017-06-23	2,816	2,820	2,812	2,813	11,600	2,813
2017-06-22	2,812	2,823	2,809	2,815	10,900	2,815
2017-06-21	2,810	2,827	2,807	2,810	10,500	2,810
2017-06-20	2,811	2,828	2,811	2,818	13,400	2,818
2017-06-19	2,828	2,839	2,812	2,812	14,100	2,812
2017-06-16	2,830	2,835	2,820	2,831	14,300	2,831
2017-06-15	2,845	2,847	2,821	2,828	16,900	2,828
2017-06-14	2,825	2,845	2,823	2,833	16,500	2,833
2017-06-13	2,806	2,820	2,801	2,816	9,100	2,816
2017-06-12	2,809	2,810	2,788	2,797	8,500	2,797
2017-06-09	2,776	2,796	2,772	2,794	10,200	2,794
2017-06-08	2,804	2,807	2,773	2,790	10,000	2,790
2017-06-07	2,762	2,795	2,762	2,795	7,000	2,795
2017-06-06	2,772	2,784	2,765	2,772	8,100	2,772
2017-06-05	2,775	2,786	2,764	2,772	11,400	2,772
2017-06-02	2,750	2,778	2,743	2,775	17,200	2,775
2017-06-01	2,725	2,757	2,725	2,746	11,100	2,746
2017-05-31	2,740	2,744	2,723	2,723	12,000	2,723
2017-05-30	2,745	2,752	2,740	2,743	8,600	2,743
2017-05-29	2,746	2,756	2,746	2,747	4,600	2,747
2017-05-26	2,761	2,763	2,745	2,747	17,800	2,747
2017-05-25	2,775	2,785	2,766	2,766	11,500	2,766
2017-05-24	2,774	2,784	2,773	2,784	9,900	2,784
2017-05-23	2,764	2,786	2,758	2,777	12,000	2,777
2017-05-22	2,744	2,757	2,743	2,751	10,900	2,751
2017-05-19	2,729	2,746	2,722	2,744	13,000	2,744
2017-05-18	2,735	2,740	2,722	2,729	14,400	2,729
2017-05-17	2,770	2,770	2,724	2,745	22,100	2,745
2017-05-16	2,829	2,829	2,770	2,775	17,100	2,775
2017-05-15	2,795	2,796	2,780	2,789	10,200	2,789
2017-05-12	2,835	2,835	2,794	2,795	13,800	2,795
2017-05-11	2,824	2,825	2,811	2,820	14,700	2,820
2017-05-10	2,860	2,862	2,799	2,817	44,500	2,817
2017-05-09	2,881	2,888	2,881	2,886	13,400	2,886
2017-05-08	2,858	2,885	2,858	2,879	25,600	2,879
2017-05-02	2,845	2,859	2,840	2,844	14,200	2,844
2017-05-01	2,820	2,841	2,820	2,836	5,800	2,836
2017-04-28	2,847	2,847	2,813	2,820	7,400	2,820
2017-04-27	2,835	2,860	2,835	2,837	14,500	2,837
2017-04-26	2,823	2,847	2,806	2,834	26,600	2,834
2017-04-25	2,799	2,828	2,793	2,813	20,100	2,813
2017-04-24	2,798	2,802	2,765	2,796	10,500	2,796
2017-04-21	2,777	2,790	2,766	2,770	14,700	2,770
2017-04-20	2,779	2,797	2,777	2,786	11,800	2,786
2017-04-19	2,760	2,797	2,760	2,774	15,900	2,774
2017-04-18	2,750	2,759	2,733	2,750	10,600	2,750
2017-04-17	2,699	2,738	2,699	2,736	11,200	2,736
2017-04-14	2,708	2,713	2,685	2,693	6,700	2,693
2017-04-13	2,684	2,718	2,684	2,708	12,200	2,708
2017-04-12	2,713	2,713	2,682	2,691	12,000	2,691
2017-04-11	2,700	2,728	2,697	2,716	10,300	2,716
2017-04-10	2,704	2,720	2,693	2,705	7,100	2,705
2017-04-07	2,683	2,718	2,683	2,707	10,700	2,707
2017-04-06	2,706	2,709	2,679	2,679	18,000	2,679
2017-04-05	2,708	2,717	2,708	2,711	15,000	2,711
2017-04-04	2,731	2,733	2,700	2,707	15,500	2,707
2017-04-03	2,730	2,744	2,710	2,731	16,900	2,731
2017-03-31	2,730	2,764	2,704	2,704	25,900	2,704
2017-03-30	2,765	2,770	2,711	2,723	36,700	2,723
2017-03-29	2,800	2,802	2,770	2,774	76,900	2,774
2017-03-28	2,800	2,822	2,800	2,812	62,900	2,812
2017-03-27	2,821	2,821	2,792	2,801	51,300	2,801
2017-03-24	2,837	2,840	2,825	2,830	22,000	2,830
2017-03-23	2,820	2,832	2,817	2,828	27,400	2,828
2017-03-22	2,830	2,839	2,821	2,823	31,800	2,823
2017-03-21	2,842	2,867	2,838	2,845	16,700	2,845
2017-03-17	2,828	2,860	2,826	2,857	29,700	2,857
2017-03-16	2,835	2,849	2,820	2,838	25,900	2,838
2017-03-15	2,856	2,856	2,834	2,844	20,500	2,844
2017-03-14	2,864	2,864	2,830	2,846	23,700	2,846
2017-03-13	2,871	2,878	2,857	2,864	12,100	2,864
2017-03-10	2,881	2,881	2,849	2,871	22,600	2,871
2017-03-09	2,851	2,857	2,849	2,853	28,500	2,853
2017-03-08	2,872	2,888	2,853	2,853	24,500	2,853
2017-03-07	2,885	2,894	2,876	2,879	22,300	2,879
2017-03-06	2,912	2,912	2,885	2,892	21,000	2,892
2017-03-03	2,885	2,917	2,885	2,910	20,800	2,910
2017-03-02	2,888	2,903	2,882	2,900	25,200	2,900
2017-03-01	2,870	2,887	2,860	2,876	12,300	2,876
2017-02-28	2,860	2,881	2,860	2,869	14,600	2,869
2017-02-27	2,865	2,890	2,857	2,858	13,900	2,858
2017-02-24	2,860	2,876	2,856	2,864	11,700	2,864
2017-02-23	2,871	2,883	2,862	2,870	11,400	2,870
2017-02-22	2,871	2,877	2,866	2,871	12,000	2,871
2017-02-21	2,870	2,875	2,854	2,869	10,900	2,869
2017-02-20	2,839	2,868	2,839	2,859	20,100	2,859
2017-02-17	2,841	2,858	2,828	2,837	10,000	2,837
2017-02-16	2,833	2,862	2,827	2,831	10,100	2,831
2017-02-15	2,830	2,843	2,830	2,835	9,600	2,835
2017-02-14	2,840	2,851	2,823	2,826	14,600	2,826
2017-02-13	2,829	2,847	2,829	2,839	11,700	2,839
2017-02-10	2,817	2,860	2,817	2,824	28,100	2,824
2017-02-09	2,816	2,836	2,815	2,815	7,400	2,815
2017-02-08	2,813	2,834	2,811	2,816	11,200	2,816
2017-02-07	2,828	2,848	2,812	2,813	14,200	2,813
2017-02-06	2,873	2,873	2,815	2,828	13,200	2,828
2017-02-03	2,831	2,853	2,807	2,823	11,400	2,823
2017-02-02	2,815	2,838	2,815	2,823	7,700	2,823
2017-02-01	2,812	2,821	2,808	2,819	7,100	2,819
2017-01-31	2,811	2,835	2,804	2,808	12,600	2,808
2017-01-30	2,823	2,832	2,804	2,824	16,000	2,824
2017-01-27	2,846	2,846	2,821	2,824	13,200	2,824
2017-01-26	2,835	2,846	2,821	2,837	9,400	2,837
2017-01-25	2,816	2,831	2,806	2,817	6,800	2,817
2017-01-24	2,810	2,828	2,803	2,803	12,200	2,803
2017-01-23	2,828	2,829	2,802	2,811	12,200	2,811
2017-01-20	2,830	2,850	2,819	2,828	10,800	2,828
2017-01-19	2,828	2,851	2,828	2,842	9,600	2,842
2017-01-18	2,822	2,840	2,805	2,815	24,000	2,815
2017-01-17	2,875	2,881	2,848	2,860	16,900	2,860
2017-01-16	2,878	2,900	2,874	2,877	17,100	2,877
2017-01-13	2,860	2,893	2,856	2,878	15,600	2,878
2017-01-12	2,881	2,889	2,857	2,870	24,000	2,870
2017-01-11	2,905	2,905	2,888	2,890	11,300	2,890
2017-01-10	2,920	2,927	2,894	2,902	16,600	2,902
2017-01-06	2,885	2,919	2,881	2,913	16,100	2,913
2017-01-05	2,889	2,913	2,887	2,894	21,300	2,894
2017-01-04	2,865	2,890	2,865	2,872	28,600	2,872

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