3178 チムニー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,464	2,481	2,428	2,447	10,800	2,447
2018-12-27	2,400	2,493	2,387	2,487	12,500	2,487
2018-12-26	2,205	2,340	2,205	2,292	19,600	2,292
2018-12-25	2,251	2,290	2,193	2,204	46,400	2,204
2018-12-21	2,500	2,500	2,401	2,401	34,000	2,401
2018-12-20	2,600	2,608	2,550	2,557	27,300	2,557
2018-12-19	2,663	2,671	2,602	2,611	16,100	2,611
2018-12-18	2,675	2,681	2,655	2,662	18,600	2,662
2018-12-17	2,718	2,720	2,676	2,687	21,700	2,687
2018-12-14	2,731	2,751	2,725	2,727	14,000	2,727
2018-12-13	2,725	2,768	2,725	2,751	10,600	2,751
2018-12-12	2,732	2,749	2,725	2,725	6,800	2,725
2018-12-11	2,738	2,751	2,730	2,730	4,700	2,730
2018-12-10	2,734	2,747	2,733	2,733	5,700	2,733
2018-12-07	2,741	2,768	2,731	2,749	8,600	2,749
2018-12-06	2,751	2,766	2,740	2,740	9,400	2,740
2018-12-05	2,773	2,773	2,754	2,756	9,700	2,756
2018-12-04	2,763	2,775	2,761	2,767	7,700	2,767
2018-12-03	2,755	2,778	2,755	2,778	9,800	2,778
2018-11-30	2,738	2,761	2,735	2,751	6,300	2,751
2018-11-29	2,747	2,749	2,733	2,739	3,900	2,739
2018-11-28	2,722	2,745	2,722	2,731	4,700	2,731
2018-11-27	2,720	2,740	2,700	2,722	17,500	2,722
2018-11-26	2,750	2,750	2,711	2,719	7,000	2,719
2018-11-22	2,722	2,748	2,711	2,738	4,900	2,738
2018-11-21	2,727	2,735	2,714	2,721	4,900	2,721
2018-11-20	2,724	2,731	2,718	2,728	4,800	2,728
2018-11-19	2,741	2,741	2,713	2,719	11,000	2,719
2018-11-16	2,743	2,766	2,720	2,760	7,200	2,760
2018-11-15	2,713	2,745	2,713	2,744	10,100	2,744
2018-11-14	2,763	2,774	2,710	2,710	12,000	2,710
2018-11-13	2,757	2,766	2,743	2,746	10,700	2,746
2018-11-12	2,771	2,782	2,757	2,776	9,500	2,776
2018-11-09	2,768	2,818	2,756	2,760	11,700	2,760
2018-11-08	2,785	2,824	2,780	2,781	15,100	2,781
2018-11-07	2,820	2,820	2,793	2,804	7,600	2,804
2018-11-06	2,806	2,813	2,793	2,800	5,500	2,800
2018-11-05	2,805	2,817	2,801	2,806	9,300	2,806
2018-11-02	2,796	2,796	2,758	2,770	7,000	2,770
2018-11-01	2,770	2,796	2,758	2,776	11,400	2,776
2018-10-31	2,750	2,782	2,750	2,777	11,100	2,777
2018-10-30	2,700	2,745	2,671	2,724	26,500	2,724
2018-10-29	2,777	2,783	2,740	2,750	9,900	2,750
2018-10-26	2,833	2,833	2,769	2,777	12,300	2,777
2018-10-25	2,801	2,811	2,784	2,790	14,600	2,790
2018-10-24	2,820	2,839	2,803	2,829	7,900	2,829
2018-10-23	2,829	2,829	2,804	2,804	9,800	2,804
2018-10-22	2,834	2,851	2,830	2,835	5,800	2,835
2018-10-19	2,828	2,865	2,828	2,845	6,200	2,845
2018-10-18	2,840	2,877	2,838	2,856	10,700	2,856
2018-10-17	2,851	2,851	2,815	2,840	4,800	2,840
2018-10-16	2,825	2,838	2,805	2,808	7,900	2,808
2018-10-15	2,869	2,876	2,827	2,827	12,800	2,827
2018-10-12	2,840	2,879	2,840	2,869	11,900	2,869
2018-10-11	2,874	2,874	2,833	2,845	22,200	2,845
2018-10-10	2,911	2,915	2,894	2,902	5,500	2,902
2018-10-09	2,917	2,917	2,900	2,913	5,400	2,913
2018-10-05	2,885	2,930	2,885	2,917	19,600	2,917
2018-10-04	2,900	2,913	2,891	2,905	10,800	2,905
2018-10-03	2,901	2,907	2,894	2,894	9,400	2,894
2018-10-02	2,910	2,920	2,910	2,918	12,200	2,918
2018-10-01	2,889	2,919	2,880	2,909	14,200	2,909
2018-09-28	2,880	2,930	2,880	2,900	20,500	2,900
2018-09-27	2,891	2,919	2,881	2,883	21,500	2,883
2018-09-26	2,935	2,949	2,903	2,920	89,600	2,920
2018-09-25	2,968	2,992	2,935	2,986	113,000	2,986
2018-09-21	2,983	3,005	2,971	2,976	32,600	2,976
2018-09-20	2,990	2,999	2,983	2,992	19,300	2,992
2018-09-19	2,970	2,999	2,970	2,998	18,900	2,998
2018-09-18	2,940	2,970	2,940	2,970	28,300	2,970
2018-09-14	2,945	2,955	2,939	2,950	59,000	2,950
2018-09-13	2,954	2,964	2,941	2,945	15,500	2,945
2018-09-12	2,943	2,954	2,927	2,954	16,100	2,954
2018-09-11	2,932	2,943	2,927	2,941	10,700	2,941
2018-09-10	2,946	2,947	2,931	2,931	54,600	2,931
2018-09-07	2,940	2,946	2,925	2,938	10,300	2,938
2018-09-06	2,916	2,944	2,914	2,941	21,100	2,941
2018-09-05	2,967	2,968	2,913	2,916	117,500	2,916
2018-09-04	2,919	2,923	2,907	2,917	7,400	2,917
2018-09-03	2,902	2,917	2,900	2,917	7,200	2,917
2018-08-31	2,904	2,918	2,902	2,909	7,900	2,909
2018-08-30	2,890	2,917	2,890	2,905	8,800	2,905
2018-08-29	2,880	2,904	2,876	2,890	11,400	2,890
2018-08-28	2,877	2,900	2,877	2,878	7,200	2,878
2018-08-27	2,905	2,905	2,869	2,876	11,800	2,876
2018-08-24	2,885	2,901	2,881	2,895	6,900	2,895
2018-08-23	2,841	2,882	2,841	2,878	7,800	2,878
2018-08-22	2,821	2,848	2,821	2,838	6,600	2,838
2018-08-21	2,830	2,840	2,823	2,823	8,300	2,823
2018-08-20	2,879	2,879	2,840	2,840	10,500	2,840
2018-08-17	2,860	2,879	2,860	2,879	6,200	2,879
2018-08-16	2,880	2,880	2,859	2,864	10,300	2,864
2018-08-15	2,904	2,904	2,867	2,882	9,200	2,882
2018-08-14	2,889	2,914	2,880	2,904	10,400	2,904
2018-08-13	2,896	2,896	2,866	2,866	11,300	2,866
2018-08-10	2,900	2,914	2,872	2,910	15,800	2,910
2018-08-09	2,885	2,907	2,871	2,871	7,200	2,871
2018-08-08	2,910	2,914	2,886	2,893	34,300	2,893
2018-08-07	2,892	2,918	2,871	2,909	10,900	2,909
2018-08-06	2,880	2,890	2,858	2,878	17,100	2,878
2018-08-03	2,902	2,902	2,882	2,886	7,000	2,886
2018-08-02	2,913	2,923	2,894	2,894	8,200	2,894
2018-08-01	2,906	2,910	2,902	2,903	6,200	2,903
2018-07-31	2,929	2,929	2,901	2,916	7,100	2,916
2018-07-30	2,930	2,939	2,899	2,937	15,600	2,937
2018-07-27	2,925	2,935	2,916	2,935	7,700	2,935
2018-07-26	2,900	2,921	2,898	2,921	10,000	2,921
2018-07-25	2,905	2,911	2,883	2,888	4,500	2,888
2018-07-24	2,882	2,907	2,882	2,898	7,300	2,898
2018-07-23	2,883	2,899	2,883	2,890	4,100	2,890
2018-07-20	2,872	2,903	2,872	2,883	6,200	2,883
2018-07-19	2,881	2,905	2,881	2,885	4,800	2,885
2018-07-18	2,876	2,908	2,876	2,894	5,300	2,894
2018-07-17	2,883	2,905	2,872	2,872	11,400	2,872
2018-07-13	2,820	2,872	2,820	2,872	6,600	2,872
2018-07-12	2,819	2,820	2,803	2,816	6,500	2,816
2018-07-11	2,802	2,808	2,793	2,793	13,400	2,793
2018-07-10	2,811	2,841	2,808	2,808	10,300	2,808
2018-07-09	2,817	2,824	2,803	2,817	9,800	2,817
2018-07-06	2,835	2,841	2,830	2,834	12,900	2,834
2018-07-05	2,882	2,892	2,835	2,841	15,500	2,841
2018-07-04	2,867	2,897	2,867	2,892	10,500	2,892
2018-07-03	2,882	2,898	2,882	2,893	9,900	2,893
2018-07-02	2,949	2,949	2,866	2,872	17,000	2,872
2018-06-29	2,961	2,964	2,941	2,950	8,300	2,950
2018-06-28	2,954	2,963	2,931	2,963	8,600	2,963
2018-06-27	2,918	2,977	2,918	2,969	13,500	2,969
2018-06-26	2,900	2,925	2,900	2,923	8,400	2,923
2018-06-25	2,924	2,930	2,907	2,910	8,100	2,910
2018-06-22	2,915	2,932	2,915	2,931	5,100	2,931
2018-06-21	2,914	2,934	2,914	2,924	4,300	2,924
2018-06-20	2,930	2,930	2,900	2,925	7,800	2,925
2018-06-19	2,906	2,920	2,900	2,900	4,500	2,900
2018-06-18	2,921	2,921	2,901	2,911	6,800	2,911
2018-06-15	2,933	2,963	2,928	2,928	14,500	2,928
2018-06-14	2,960	2,975	2,948	2,966	8,600	2,966
2018-06-13	2,935	2,956	2,935	2,953	6,600	2,953
2018-06-12	2,930	2,948	2,930	2,935	7,900	2,935
2018-06-11	2,947	2,950	2,938	2,950	6,700	2,950
2018-06-08	2,928	2,951	2,923	2,948	9,500	2,948
2018-06-07	2,949	2,951	2,930	2,951	4,700	2,951
2018-06-06	2,939	2,950	2,928	2,949	5,600	2,949
2018-06-05	2,949	2,949	2,925	2,947	5,400	2,947
2018-06-04	2,905	2,945	2,905	2,937	8,000	2,937
2018-06-01	2,887	2,921	2,887	2,907	5,000	2,907
2018-05-31	2,924	2,924	2,890	2,890	7,400	2,890
2018-05-30	2,881	2,904	2,881	2,894	6,100	2,894
2018-05-29	2,911	2,920	2,900	2,910	4,200	2,910
2018-05-28	2,945	2,945	2,911	2,914	3,200	2,914
2018-05-25	2,946	2,946	2,920	2,920	3,800	2,920
2018-05-24	2,938	2,945	2,925	2,932	5,400	2,932
2018-05-23	2,936	2,946	2,929	2,946	6,000	2,946
2018-05-22	2,934	2,946	2,933	2,946	5,000	2,946
2018-05-21	2,941	2,949	2,934	2,946	6,200	2,946
2018-05-18	2,930	2,940	2,920	2,940	7,000	2,940
2018-05-17	2,948	2,948	2,922	2,925	3,100	2,925
2018-05-16	2,950	2,950	2,922	2,926	5,700	2,926
2018-05-15	2,950	2,950	2,922	2,941	10,100	2,941
2018-05-14	2,893	2,917	2,873	2,914	13,100	2,914
2018-05-11	2,849	2,872	2,849	2,867	11,700	2,867
2018-05-10	2,930	2,935	2,835	2,844	33,900	2,844
2018-05-09	2,972	2,972	2,939	2,942	6,300	2,942
2018-05-08	2,950	2,966	2,943	2,958	11,100	2,958
2018-05-07	2,950	2,959	2,940	2,948	9,200	2,948
2018-05-02	2,919	2,930	2,900	2,930	7,300	2,930
2018-05-01	2,900	2,918	2,892	2,913	7,100	2,913
2018-04-27	2,915	2,915	2,883	2,900	8,200	2,900
2018-04-26	2,905	2,905	2,895	2,902	7,600	2,902
2018-04-25	2,877	2,907	2,877	2,905	4,700	2,905
2018-04-24	2,860	2,893	2,856	2,888	12,300	2,888
2018-04-23	2,863	2,871	2,858	2,859	5,300	2,859
2018-04-20	2,861	2,879	2,861	2,862	5,400	2,862
2018-04-19	2,867	2,870	2,851	2,861	7,200	2,861
2018-04-18	2,855	2,879	2,855	2,867	5,700	2,867
2018-04-17	2,886	2,887	2,855	2,859	8,800	2,859
2018-04-16	2,873	2,889	2,860	2,885	9,800	2,885
2018-04-13	2,883	2,883	2,851	2,870	10,600	2,870
2018-04-12	2,891	2,895	2,872	2,873	5,900	2,873
2018-04-11	2,910	2,914	2,872	2,888	8,900	2,888
2018-04-10	2,916	2,944	2,914	2,917	8,800	2,917
2018-04-09	2,921	2,933	2,916	2,921	7,900	2,921
2018-04-06	2,958	2,958	2,939	2,944	7,900	2,944
2018-04-05	2,965	2,965	2,939	2,945	13,000	2,945
2018-04-04	2,909	2,957	2,909	2,957	9,200	2,957
2018-04-03	2,905	2,925	2,883	2,909	12,600	2,909
2018-03-30	2,948	2,957	2,940	2,950	11,100	2,950
2018-03-29	2,948	2,953	2,923	2,947	17,900	2,947
2018-03-28	2,931	2,947	2,916	2,944	103,200	2,944
2018-03-27	2,962	3,005	2,940	2,949	172,600	2,949
2018-03-26	2,977	2,982	2,941	2,974	67,800	2,974
2018-03-23	3,025	3,030	2,967	2,989	68,300	2,989
2018-03-22	3,050	3,065	3,025	3,050	65,100	3,050
2018-03-20	3,050	3,050	3,015	3,040	29,000	3,040
2018-03-19	3,065	3,070	3,015	3,035	19,500	3,035
2018-03-16	3,030	3,060	3,000	3,060	41,500	3,060
2018-03-15	3,000	3,020	2,980	3,000	45,300	3,000
2018-03-14	2,993	2,999	2,982	2,999	9,300	2,999
2018-03-13	2,952	2,995	2,941	2,995	17,500	2,995
2018-03-12	2,951	2,963	2,932	2,943	8,800	2,943
2018-03-09	2,935	2,959	2,925	2,945	13,700	2,945
2018-03-08	2,937	2,940	2,915	2,935	8,700	2,935
2018-03-07	2,938	2,962	2,927	2,930	9,100	2,930
2018-03-06	2,931	2,947	2,920	2,939	8,000	2,939
2018-03-05	2,930	2,940	2,898	2,920	12,500	2,920
2018-03-02	2,901	2,935	2,864	2,926	19,900	2,926
2018-03-01	2,950	2,962	2,938	2,950	10,700	2,950
2018-02-28	2,940	2,975	2,935	2,960	14,700	2,960
2018-02-27	2,950	2,955	2,926	2,940	11,400	2,940
2018-02-26	2,925	2,943	2,917	2,939	15,300	2,939
2018-02-23	2,892	2,918	2,880	2,915	11,700	2,915
2018-02-22	2,889	2,895	2,863	2,892	8,600	2,892
2018-02-21	2,899	2,899	2,885	2,889	5,100	2,889
2018-02-20	2,890	2,898	2,877	2,893	6,900	2,893
2018-02-19	2,860	2,894	2,860	2,894	10,500	2,894
2018-02-16	2,847	2,867	2,835	2,860	9,100	2,860
2018-02-15	2,845	2,866	2,823	2,824	11,900	2,824
2018-02-14	2,860	2,880	2,826	2,837	13,600	2,837
2018-02-13	2,885	2,889	2,870	2,878	10,500	2,878
2018-02-09	2,840	2,898	2,840	2,879	17,900	2,879
2018-02-08	2,877	2,890	2,854	2,878	10,500	2,878
2018-02-07	2,880	2,909	2,848	2,848	23,500	2,848
2018-02-06	2,870	2,870	2,821	2,857	41,700	2,857
2018-02-05	2,900	2,912	2,899	2,902	13,000	2,902
2018-02-02	2,923	2,928	2,911	2,926	8,400	2,926
2018-02-01	2,902	2,924	2,902	2,924	6,900	2,924
2018-01-31	2,908	2,915	2,894	2,896	14,500	2,896
2018-01-30	2,922	2,931	2,909	2,913	15,700	2,913
2018-01-29	2,928	2,932	2,918	2,922	10,300	2,922
2018-01-26	2,919	2,926	2,910	2,914	10,900	2,914
2018-01-25	2,910	2,917	2,902	2,903	9,800	2,903
2018-01-24	2,911	2,920	2,906	2,912	7,000	2,912
2018-01-23	2,901	2,908	2,891	2,907	6,000	2,907
2018-01-22	2,895	2,906	2,885	2,897	8,200	2,897
2018-01-19	2,881	2,899	2,881	2,883	7,000	2,883
2018-01-18	2,909	2,909	2,877	2,881	14,500	2,881
2018-01-17	2,882	2,894	2,877	2,883	10,700	2,883
2018-01-16	2,891	2,897	2,876	2,882	14,700	2,882
2018-01-15	2,905	2,905	2,888	2,891	12,500	2,891
2018-01-12	2,921	2,921	2,881	2,887	14,400	2,887
2018-01-11	2,918	2,927	2,916	2,921	9,700	2,921
2018-01-10	2,917	2,921	2,902	2,918	10,100	2,918
2018-01-09	2,900	2,913	2,889	2,912	21,200	2,912
2018-01-05	2,889	2,892	2,875	2,887	13,300	2,887
2018-01-04	2,865	2,877	2,860	2,873	11,500	2,873

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