3178 チムニー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,163	1,173	1,146	1,160	38,500	1,160
2020-12-29	1,147	1,169	1,144	1,166	31,300	1,166
2020-12-28	1,159	1,176	1,137	1,140	83,600	1,140
2020-12-25	1,150	1,165	1,146	1,157	53,100	1,157
2020-12-24	1,151	1,161	1,143	1,148	45,600	1,148
2020-12-23	1,180	1,182	1,151	1,153	43,000	1,153
2020-12-22	1,184	1,184	1,164	1,174	41,100	1,174
2020-12-21	1,201	1,213	1,179	1,184	72,700	1,184
2020-12-18	1,216	1,219	1,203	1,203	76,700	1,203
2020-12-17	1,236	1,238	1,215	1,216	43,100	1,216
2020-12-16	1,240	1,243	1,234	1,237	21,100	1,237
2020-12-15	1,227	1,241	1,218	1,239	29,800	1,239
2020-12-14	1,223	1,237	1,217	1,223	45,600	1,223
2020-12-11	1,240	1,245	1,227	1,229	56,600	1,229
2020-12-10	1,245	1,255	1,245	1,255	19,900	1,255
2020-12-09	1,240	1,255	1,236	1,249	32,600	1,249
2020-12-08	1,247	1,259	1,236	1,240	44,700	1,240
2020-12-07	1,287	1,287	1,241	1,245	51,500	1,245
2020-12-04	1,268	1,290	1,263	1,283	62,700	1,283
2020-12-03	1,242	1,267	1,227	1,262	70,900	1,262
2020-12-02	1,248	1,264	1,241	1,245	47,300	1,245
2020-12-01	1,233	1,255	1,233	1,248	40,600	1,248
2020-11-30	1,280	1,280	1,227	1,231	60,300	1,231
2020-11-27	1,242	1,284	1,236	1,279	58,900	1,279
2020-11-26	1,239	1,248	1,232	1,239	31,100	1,239
2020-11-25	1,282	1,282	1,248	1,248	42,600	1,248
2020-11-24	1,288	1,300	1,266	1,267	36,300	1,267
2020-11-20	1,273	1,285	1,263	1,278	25,800	1,278
2020-11-19	1,300	1,301	1,265	1,286	57,100	1,286
2020-11-18	1,345	1,352	1,309	1,312	48,900	1,312
2020-11-17	1,327	1,368	1,321	1,365	47,400	1,365
2020-11-16	1,317	1,335	1,290	1,326	52,500	1,326
2020-11-13	1,322	1,326	1,284	1,304	56,800	1,304
2020-11-12	1,337	1,348	1,314	1,344	45,300	1,344
2020-11-11	1,349	1,358	1,315	1,355	64,300	1,355
2020-11-10	1,248	1,360	1,248	1,358	120,000	1,358
2020-11-09	1,260	1,260	1,203	1,218	44,200	1,218
2020-11-06	1,272	1,272	1,220	1,235	53,900	1,235
2020-11-05	1,268	1,283	1,234	1,278	43,400	1,278
2020-11-04	1,259	1,269	1,236	1,256	37,900	1,256
2020-11-02	1,232	1,275	1,232	1,259	36,200	1,259
2020-10-30	1,270	1,283	1,222	1,232	48,800	1,232
2020-10-29	1,267	1,290	1,261	1,270	18,400	1,270
2020-10-28	1,323	1,323	1,275	1,281	23,200	1,281
2020-10-27	1,314	1,329	1,290	1,329	28,500	1,329
2020-10-26	1,328	1,354	1,305	1,317	40,300	1,317
2020-10-23	1,314	1,345	1,300	1,333	32,600	1,333
2020-10-22	1,306	1,313	1,286	1,302	20,400	1,302
2020-10-21	1,282	1,320	1,282	1,313	25,400	1,313
2020-10-20	1,273	1,299	1,273	1,286	20,300	1,286
2020-10-19	1,273	1,299	1,260	1,292	33,700	1,292
2020-10-16	1,323	1,324	1,253	1,258	59,700	1,258
2020-10-15	1,340	1,340	1,312	1,315	30,700	1,315
2020-10-14	1,363	1,363	1,337	1,348	22,700	1,348
2020-10-13	1,359	1,368	1,325	1,363	33,000	1,363
2020-10-12	1,345	1,365	1,345	1,356	23,300	1,356
2020-10-09	1,351	1,362	1,334	1,357	37,600	1,357
2020-10-08	1,383	1,390	1,353	1,353	44,500	1,353
2020-10-07	1,365	1,393	1,341	1,385	40,500	1,385
2020-10-06	1,383	1,395	1,353	1,366	46,200	1,366
2020-10-05	1,332	1,405	1,332	1,399	53,600	1,399
2020-10-02	1,376	1,395	1,306	1,319	66,000	1,319
2020-09-30	1,385	1,416	1,363	1,373	66,300	1,373
2020-09-29	1,380	1,388	1,358	1,386	173,400	1,386
2020-09-28	1,373	1,391	1,370	1,390	268,400	1,390
2020-09-25	1,376	1,412	1,360	1,371	79,900	1,371
2020-09-24	1,430	1,436	1,365	1,369	76,700	1,369
2020-09-23	1,480	1,480	1,432	1,432	66,200	1,432
2020-09-18	1,491	1,503	1,472	1,479	43,700	1,479
2020-09-17	1,459	1,492	1,458	1,487	62,100	1,487
2020-09-16	1,473	1,478	1,453	1,460	47,400	1,460
2020-09-15	1,480	1,480	1,444	1,463	36,200	1,463
2020-09-14	1,450	1,485	1,443	1,474	50,900	1,474
2020-09-11	1,515	1,521	1,452	1,452	94,300	1,452
2020-09-10	1,514	1,533	1,502	1,516	40,100	1,516
2020-09-09	1,510	1,574	1,502	1,505	72,300	1,505
2020-09-08	1,425	1,543	1,425	1,540	105,600	1,540
2020-09-07	1,380	1,425	1,373	1,425	54,900	1,425
2020-09-04	1,362	1,398	1,355	1,380	66,300	1,380
2020-09-03	1,421	1,423	1,389	1,392	43,100	1,392
2020-09-02	1,438	1,438	1,381	1,403	58,400	1,403
2020-09-01	1,420	1,436	1,394	1,433	49,700	1,433
2020-08-31	1,400	1,464	1,396	1,425	77,700	1,425
2020-08-28	1,391	1,439	1,355	1,379	70,300	1,379
2020-08-27	1,450	1,450	1,392	1,396	64,700	1,396
2020-08-26	1,390	1,442	1,364	1,440	55,500	1,440
2020-08-25	1,350	1,392	1,346	1,392	67,000	1,392
2020-08-24	1,339	1,363	1,311	1,343	34,900	1,343
2020-08-21	1,298	1,344	1,298	1,344	52,500	1,344
2020-08-20	1,309	1,328	1,290	1,305	41,400	1,305
2020-08-19	1,260	1,331	1,247	1,324	56,100	1,324
2020-08-18	1,240	1,264	1,223	1,257	29,400	1,257
2020-08-17	1,320	1,341	1,248	1,248	51,000	1,248
2020-08-14	1,333	1,386	1,290	1,322	90,500	1,322
2020-08-13	1,366	1,375	1,315	1,333	60,600	1,333
2020-08-12	1,299	1,341	1,260	1,336	59,800	1,336
2020-08-11	1,206	1,297	1,206	1,284	91,500	1,284
2020-08-07	1,150	1,206	1,148	1,197	60,400	1,197
2020-08-06	1,185	1,188	1,151	1,161	34,200	1,161
2020-08-05	1,185	1,196	1,136	1,188	65,800	1,188
2020-08-04	1,135	1,192	1,125	1,170	86,100	1,170
2020-08-03	1,095	1,140	1,093	1,111	93,200	1,111
2020-07-31	1,126	1,160	1,096	1,099	142,500	1,099
2020-07-30	1,255	1,265	1,156	1,162	127,800	1,162
2020-07-29	1,298	1,299	1,260	1,266	51,300	1,266
2020-07-28	1,356	1,380	1,310	1,317	33,600	1,317
2020-07-27	1,292	1,355	1,284	1,346	48,100	1,346
2020-07-22	1,318	1,322	1,292	1,292	30,800	1,292
2020-07-21	1,308	1,309	1,285	1,309	21,800	1,309
2020-07-20	1,329	1,351	1,272	1,305	42,800	1,305
2020-07-17	1,330	1,363	1,296	1,323	86,800	1,323
2020-07-16	1,302	1,327	1,300	1,325	56,200	1,325
2020-07-15	1,259	1,306	1,259	1,288	90,000	1,288
2020-07-14	1,239	1,251	1,221	1,231	62,500	1,231
2020-07-13	1,210	1,278	1,210	1,269	114,600	1,269
2020-07-10	1,241	1,252	1,202	1,206	193,000	1,206
2020-07-09	1,265	1,288	1,241	1,260	60,100	1,260
2020-07-08	1,300	1,300	1,264	1,266	55,700	1,266
2020-07-07	1,328	1,332	1,284	1,296	70,600	1,296
2020-07-06	1,310	1,349	1,302	1,330	80,600	1,330
2020-07-03	1,345	1,382	1,295	1,322	114,800	1,322
2020-07-02	1,370	1,392	1,344	1,347	88,300	1,347
2020-07-01	1,444	1,444	1,366	1,373	74,900	1,373
2020-06-30	1,483	1,540	1,450	1,454	52,400	1,454
2020-06-29	1,502	1,507	1,447	1,464	82,700	1,464
2020-06-26	1,490	1,561	1,482	1,542	67,500	1,542
2020-06-25	1,518	1,527	1,465	1,480	77,500	1,480
2020-06-24	1,597	1,604	1,548	1,550	69,800	1,550
2020-06-23	1,600	1,633	1,574	1,583	54,200	1,583
2020-06-22	1,615	1,635	1,596	1,599	34,600	1,599
2020-06-19	1,633	1,642	1,615	1,635	34,300	1,635
2020-06-18	1,658	1,658	1,622	1,629	22,900	1,629
2020-06-17	1,706	1,706	1,651	1,668	21,400	1,668
2020-06-16	1,654	1,707	1,654	1,706	45,500	1,706
2020-06-15	1,720	1,720	1,619	1,634	44,700	1,634
2020-06-12	1,600	1,729	1,599	1,720	50,800	1,720
2020-06-11	1,792	1,810	1,676	1,680	72,000	1,680
2020-06-10	1,890	1,890	1,830	1,833	20,300	1,833
2020-06-09	1,875	1,898	1,867	1,890	17,400	1,890
2020-06-08	1,887	1,900	1,865	1,871	34,800	1,871
2020-06-05	1,897	1,897	1,856	1,867	25,200	1,867
2020-06-04	1,865	1,900	1,860	1,900	34,600	1,900
2020-06-03	1,838	1,850	1,831	1,850	28,400	1,850
2020-06-02	1,798	1,839	1,790	1,836	24,200	1,836
2020-06-01	1,828	1,828	1,783	1,798	18,300	1,798
2020-05-29	1,795	1,828	1,795	1,805	23,200	1,805
2020-05-28	1,806	1,825	1,786	1,819	32,300	1,819
2020-05-27	1,844	1,844	1,791	1,803	30,800	1,803
2020-05-26	1,800	1,848	1,800	1,844	52,400	1,844
2020-05-25	1,719	1,791	1,719	1,783	25,700	1,783
2020-05-22	1,739	1,739	1,695	1,719	11,300	1,719
2020-05-21	1,722	1,730	1,706	1,723	13,500	1,723
2020-05-20	1,690	1,728	1,681	1,722	17,800	1,722
2020-05-19	1,660	1,732	1,655	1,702	42,900	1,702
2020-05-18	1,619	1,680	1,619	1,646	94,400	1,646
2020-05-15	1,792	1,815	1,732	1,768	34,700	1,768
2020-05-14	1,836	1,836	1,781	1,781	19,300	1,781
2020-05-13	1,794	1,834	1,752	1,829	36,000	1,829
2020-05-12	1,844	1,847	1,814	1,820	27,900	1,820
2020-05-11	1,784	1,843	1,744	1,837	52,500	1,837
2020-05-08	1,635	1,735	1,635	1,717	49,500	1,717
2020-05-07	1,650	1,655	1,602	1,629	24,800	1,629
2020-05-01	1,634	1,654	1,611	1,643	35,100	1,643
2020-04-30	1,640	1,675	1,626	1,635	44,500	1,635
2020-04-28	1,575	1,615	1,548	1,615	29,800	1,615
2020-04-27	1,540	1,573	1,534	1,568	29,100	1,568
2020-04-24	1,538	1,538	1,505	1,519	19,300	1,519
2020-04-23	1,505	1,538	1,499	1,538	21,100	1,538
2020-04-22	1,518	1,520	1,486	1,491	29,000	1,491
2020-04-21	1,570	1,570	1,507	1,523	28,400	1,523
2020-04-20	1,548	1,580	1,538	1,568	22,200	1,568
2020-04-17	1,535	1,578	1,517	1,546	32,600	1,546
2020-04-16	1,465	1,536	1,465	1,527	40,600	1,527
2020-04-15	1,468	1,494	1,445	1,481	39,700	1,481
2020-04-14	1,431	1,464	1,400	1,458	53,200	1,458
2020-04-13	1,444	1,463	1,403	1,443	61,100	1,443
2020-04-10	1,524	1,524	1,431	1,484	59,100	1,484
2020-04-09	1,514	1,571	1,460	1,527	86,400	1,527
2020-04-08	1,380	1,565	1,337	1,547	131,000	1,547
2020-04-07	1,380	1,454	1,318	1,375	122,900	1,375
2020-04-06	1,199	1,390	1,186	1,328	171,000	1,328
2020-04-03	1,383	1,415	1,263	1,289	123,700	1,289
2020-04-02	1,472	1,493	1,412	1,415	72,400	1,415
2020-04-01	1,608	1,610	1,502	1,512	70,800	1,512
2020-03-31	1,671	1,688	1,628	1,633	59,500	1,633
2020-03-30	1,611	1,743	1,611	1,671	137,900	1,671
2020-03-27	1,864	1,882	1,771	1,821	157,900	1,821
2020-03-26	1,821	1,858	1,805	1,841	76,400	1,841
2020-03-25	1,906	1,906	1,820	1,878	49,100	1,878
2020-03-24	1,853	1,880	1,794	1,826	42,700	1,826
2020-03-23	1,768	1,819	1,709	1,806	101,700	1,806
2020-03-19	1,646	1,759	1,611	1,759	54,900	1,759
2020-03-18	1,600	1,669	1,590	1,606	50,700	1,606
2020-03-17	1,437	1,580	1,414	1,574	87,900	1,574
2020-03-16	1,510	1,545	1,485	1,487	56,300	1,487
2020-03-13	1,494	1,544	1,437	1,485	83,200	1,485
2020-03-12	1,689	1,718	1,635	1,642	54,000	1,642
2020-03-11	1,779	1,813	1,717	1,729	50,900	1,729
2020-03-10	1,636	1,777	1,611	1,763	70,800	1,763
2020-03-09	1,763	1,791	1,706	1,730	90,400	1,730
2020-03-06	1,885	1,888	1,830	1,843	51,200	1,843
2020-03-05	1,935	1,935	1,896	1,908	31,600	1,908
2020-03-04	1,880	1,917	1,880	1,898	30,200	1,898
2020-03-03	2,004	2,023	1,913	1,915	46,900	1,915
2020-03-02	1,868	1,999	1,857	1,971	60,100	1,971
2020-02-28	1,901	1,978	1,890	1,897	84,100	1,897
2020-02-27	2,077	2,082	2,033	2,039	48,800	2,039
2020-02-26	2,087	2,087	2,062	2,085	42,500	2,085
2020-02-25	2,106	2,137	2,090	2,106	47,800	2,106
2020-02-21	2,219	2,232	2,204	2,206	22,000	2,206
2020-02-20	2,248	2,258	2,225	2,225	12,800	2,225
2020-02-19	2,204	2,242	2,204	2,237	20,200	2,237
2020-02-18	2,254	2,254	2,205	2,206	31,100	2,206
2020-02-17	2,300	2,305	2,260	2,263	46,200	2,263
2020-02-14	2,305	2,310	2,297	2,310	39,400	2,310
2020-02-13	2,299	2,310	2,293	2,310	16,800	2,310
2020-02-12	2,325	2,325	2,306	2,312	14,200	2,312
2020-02-10	2,340	2,343	2,325	2,325	23,800	2,325
2020-02-07	2,313	2,359	2,313	2,352	60,500	2,352
2020-02-06	2,344	2,368	2,334	2,336	35,300	2,336
2020-02-05	2,340	2,359	2,338	2,356	32,900	2,356
2020-02-04	2,301	2,339	2,300	2,337	22,400	2,337
2020-02-03	2,293	2,330	2,293	2,311	57,700	2,311
2020-01-31	2,293	2,325	2,293	2,320	29,000	2,320
2020-01-30	2,300	2,302	2,277	2,293	21,700	2,293
2020-01-29	2,300	2,307	2,295	2,300	19,100	2,300
2020-01-28	2,304	2,305	2,293	2,295	25,600	2,295
2020-01-27	2,315	2,324	2,307	2,310	19,700	2,310
2020-01-24	2,340	2,340	2,323	2,325	18,800	2,325
2020-01-23	2,340	2,346	2,335	2,335	12,100	2,335
2020-01-22	2,341	2,355	2,341	2,342	8,800	2,342
2020-01-21	2,360	2,362	2,345	2,345	19,900	2,345
2020-01-20	2,347	2,359	2,347	2,357	9,900	2,357
2020-01-17	2,352	2,355	2,340	2,340	13,700	2,340
2020-01-16	2,357	2,357	2,333	2,338	9,400	2,338
2020-01-15	2,350	2,366	2,338	2,349	20,600	2,349
2020-01-14	2,337	2,347	2,330	2,345	17,900	2,345
2020-01-10	2,327	2,338	2,327	2,338	7,400	2,338
2020-01-09	2,335	2,338	2,326	2,326	9,800	2,326
2020-01-08	2,327	2,331	2,301	2,318	22,200	2,318
2020-01-07	2,316	2,341	2,316	2,335	19,800	2,335
2020-01-06	2,324	2,325	2,309	2,309	19,000	2,309

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