3178 チムニー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,330	2,337	2,317	2,319	14,000	2,319
2019-12-27	2,310	2,347	2,310	2,342	27,200	2,342
2019-12-26	2,285	2,307	2,285	2,307	26,800	2,307
2019-12-25	2,292	2,295	2,285	2,289	28,100	2,289
2019-12-24	2,296	2,296	2,287	2,291	27,200	2,291
2019-12-23	2,307	2,316	2,294	2,296	29,900	2,296
2019-12-20	2,315	2,331	2,304	2,304	29,500	2,304
2019-12-19	2,312	2,320	2,305	2,311	9,400	2,311
2019-12-18	2,333	2,344	2,312	2,312	22,200	2,312
2019-12-17	2,327	2,335	2,318	2,335	15,000	2,335
2019-12-16	2,313	2,330	2,308	2,328	28,200	2,328
2019-12-13	2,325	2,326	2,302	2,302	29,700	2,302
2019-12-12	2,323	2,323	2,311	2,312	10,000	2,312
2019-12-11	2,321	2,334	2,313	2,319	13,800	2,319
2019-12-10	2,320	2,339	2,317	2,326	10,400	2,326
2019-12-09	2,330	2,335	2,317	2,325	9,700	2,325
2019-12-06	2,332	2,339	2,317	2,325	14,700	2,325
2019-12-05	2,310	2,340	2,310	2,339	27,800	2,339
2019-12-04	2,294	2,307	2,291	2,307	15,600	2,307
2019-12-03	2,304	2,304	2,291	2,297	33,700	2,297
2019-12-02	2,310	2,322	2,307	2,308	20,200	2,308
2019-11-29	2,315	2,320	2,306	2,307	21,500	2,307
2019-11-28	2,328	2,328	2,305	2,321	28,400	2,321
2019-11-27	2,321	2,334	2,320	2,332	20,500	2,332
2019-11-26	2,331	2,335	2,324	2,324	16,500	2,324
2019-11-25	2,340	2,344	2,330	2,330	18,200	2,330
2019-11-22	2,349	2,350	2,336	2,337	17,100	2,337
2019-11-21	2,333	2,356	2,323	2,356	26,100	2,356
2019-11-20	2,336	2,345	2,330	2,342	19,600	2,342
2019-11-19	2,358	2,360	2,336	2,340	18,700	2,340
2019-11-18	2,364	2,364	2,351	2,359	10,100	2,359
2019-11-15	2,349	2,372	2,345	2,364	16,000	2,364
2019-11-14	2,354	2,356	2,324	2,332	27,300	2,332
2019-11-13	2,355	2,365	2,350	2,350	17,200	2,350
2019-11-12	2,366	2,370	2,353	2,358	13,000	2,358
2019-11-11	2,359	2,369	2,358	2,358	14,600	2,358
2019-11-08	2,411	2,417	2,359	2,360	42,500	2,360
2019-11-07	2,432	2,446	2,422	2,426	11,800	2,426
2019-11-06	2,432	2,441	2,424	2,432	11,700	2,432
2019-11-05	2,420	2,447	2,418	2,441	20,200	2,441
2019-11-01	2,417	2,419	2,402	2,414	8,100	2,414
2019-10-31	2,418	2,444	2,418	2,418	6,700	2,418
2019-10-30	2,424	2,433	2,410	2,433	18,300	2,433
2019-10-29	2,426	2,445	2,416	2,416	11,100	2,416
2019-10-28	2,425	2,429	2,421	2,426	4,900	2,426
2019-10-25	2,410	2,425	2,408	2,425	12,900	2,425
2019-10-24	2,414	2,421	2,402	2,404	9,000	2,404
2019-10-23	2,400	2,417	2,392	2,415	14,300	2,415
2019-10-21	2,396	2,396	2,384	2,388	5,400	2,388
2019-10-18	2,393	2,414	2,377	2,381	12,100	2,381
2019-10-17	2,411	2,411	2,393	2,395	6,300	2,395
2019-10-16	2,378	2,418	2,378	2,409	19,500	2,409
2019-10-15	2,394	2,397	2,378	2,378	15,700	2,378
2019-10-11	2,371	2,376	2,347	2,363	18,100	2,363
2019-10-10	2,391	2,391	2,371	2,377	7,400	2,377
2019-10-09	2,376	2,392	2,372	2,390	7,700	2,390
2019-10-08	2,355	2,381	2,355	2,380	15,400	2,380
2019-10-07	2,372	2,372	2,347	2,351	11,700	2,351
2019-10-04	2,369	2,369	2,338	2,366	22,400	2,366
2019-10-03	2,384	2,384	2,363	2,371	23,300	2,371
2019-10-02	2,401	2,419	2,400	2,410	14,500	2,410
2019-10-01	-	-	-	2,388	-	2,388
2019-09-30	2,371	2,409	2,367	2,388	30,000	2,388
2019-09-27	2,379	2,394	2,361	2,382	153,200	2,382
2019-09-26	2,425	2,435	2,407	2,412	180,100	2,412
2019-09-25	2,459	2,459	2,439	2,444	30,700	2,444
2019-09-24	2,465	2,483	2,453	2,459	32,600	2,459
2019-09-20	2,480	2,488	2,464	2,470	29,400	2,470
2019-09-19	2,488	2,514	2,487	2,503	21,100	2,503
2019-09-18	2,520	2,520	2,477	2,490	18,400	2,490
2019-09-17	2,517	2,526	2,504	2,508	21,100	2,508
2019-09-13	2,488	2,520	2,481	2,520	24,300	2,520
2019-09-12	2,481	2,499	2,475	2,485	29,800	2,485
2019-09-11	2,431	2,485	2,428	2,480	28,200	2,480
2019-09-10	2,404	2,443	2,404	2,440	16,300	2,440
2019-09-09	2,397	2,410	2,392	2,404	18,700	2,404
2019-09-06	2,400	2,400	2,375	2,395	87,400	2,395
2019-09-05	2,400	2,415	2,396	2,402	34,500	2,402
2019-09-04	2,400	2,404	2,395	2,395	100,500	2,395
2019-09-03	2,423	2,443	2,423	2,442	10,400	2,442
2019-09-02	2,437	2,438	2,428	2,432	7,000	2,432
2019-08-30	2,423	2,438	2,413	2,437	18,100	2,437
2019-08-29	2,421	2,435	2,410	2,419	20,300	2,419
2019-08-28	2,399	2,439	2,397	2,437	12,700	2,437
2019-08-27	2,390	2,397	2,385	2,394	8,900	2,394
2019-08-26	2,385	2,395	2,377	2,382	18,000	2,382
2019-08-23	2,397	2,407	2,386	2,400	44,300	2,400
2019-08-22	2,398	2,400	2,387	2,392	9,000	2,392
2019-08-21	2,380	2,396	2,370	2,388	23,400	2,388
2019-08-20	2,401	2,404	2,386	2,396	18,400	2,396
2019-08-19	2,396	2,410	2,396	2,406	16,000	2,406
2019-08-16	2,400	2,401	2,385	2,392	12,900	2,392
2019-08-15	2,399	2,407	2,382	2,401	15,600	2,401
2019-08-14	2,425	2,429	2,395	2,423	17,200	2,423
2019-08-13	2,387	2,430	2,385	2,411	24,300	2,411
2019-08-09	2,400	2,419	2,393	2,413	20,700	2,413
2019-08-08	2,406	2,430	2,400	2,409	11,500	2,409
2019-08-07	2,397	2,429	2,397	2,405	10,900	2,405
2019-08-06	2,353	2,412	2,350	2,397	14,400	2,397
2019-08-05	2,387	2,395	2,367	2,386	30,900	2,386
2019-08-02	2,408	2,414	2,391	2,400	21,800	2,400
2019-08-01	2,402	2,418	2,402	2,414	9,900	2,414
2019-07-31	2,426	2,426	2,401	2,403	8,200	2,403
2019-07-30	2,421	2,440	2,421	2,429	11,000	2,429
2019-07-29	2,408	2,432	2,408	2,420	13,500	2,420
2019-07-26	2,412	2,422	2,405	2,415	5,000	2,415
2019-07-25	2,439	2,439	2,413	2,417	7,300	2,417
2019-07-24	2,406	2,434	2,406	2,410	4,700	2,410
2019-07-23	2,409	2,430	2,406	2,406	6,500	2,406
2019-07-22	2,420	2,432	2,408	2,409	10,200	2,409
2019-07-19	2,394	2,451	2,394	2,430	9,700	2,430
2019-07-18	2,439	2,439	2,386	2,386	16,600	2,386
2019-07-17	2,447	2,468	2,440	2,440	8,600	2,440
2019-07-16	2,455	2,458	2,442	2,453	11,000	2,453
2019-07-12	2,451	2,458	2,440	2,444	9,900	2,444
2019-07-11	2,439	2,458	2,438	2,451	11,900	2,451
2019-07-10	2,431	2,439	2,430	2,430	9,400	2,430
2019-07-09	2,422	2,442	2,421	2,427	4,800	2,427
2019-07-08	2,445	2,462	2,407	2,416	11,200	2,416
2019-07-05	2,479	2,479	2,413	2,444	29,300	2,444
2019-07-04	2,439	2,476	2,439	2,467	24,400	2,467
2019-07-03	2,406	2,440	2,404	2,439	14,800	2,439
2019-07-02	2,398	2,415	2,395	2,407	12,300	2,407
2019-07-01	2,374	2,411	2,374	2,398	14,600	2,398
2019-06-28	2,371	2,392	2,363	2,363	17,900	2,363
2019-06-27	2,369	2,382	2,369	2,378	8,500	2,378
2019-06-26	2,379	2,385	2,360	2,369	11,900	2,369
2019-06-25	2,396	2,419	2,377	2,380	13,900	2,380
2019-06-24	2,405	2,409	2,390	2,396	17,300	2,396
2019-06-21	2,424	2,424	2,407	2,411	9,800	2,411
2019-06-20	2,425	2,435	2,421	2,425	3,800	2,425
2019-06-19	2,418	2,433	2,411	2,416	7,600	2,416
2019-06-18	2,446	2,466	2,409	2,410	14,000	2,410
2019-06-17	2,464	2,474	2,445	2,450	10,700	2,450
2019-06-14	2,445	2,463	2,434	2,461	8,800	2,461
2019-06-13	2,444	2,450	2,432	2,441	8,600	2,441
2019-06-12	2,448	2,462	2,445	2,445	7,100	2,445
2019-06-11	2,445	2,459	2,436	2,448	9,300	2,448
2019-06-10	2,441	2,458	2,430	2,456	10,200	2,456
2019-06-07	2,467	2,467	2,430	2,447	7,500	2,447
2019-06-06	2,450	2,471	2,450	2,456	6,400	2,456
2019-06-05	2,463	2,472	2,449	2,451	14,300	2,451
2019-06-04	2,468	2,468	2,441	2,459	6,200	2,459
2019-06-03	2,475	2,482	2,450	2,461	9,600	2,461
2019-05-31	2,508	2,508	2,479	2,480	10,400	2,480
2019-05-30	2,506	2,521	2,491	2,499	5,900	2,499
2019-05-29	2,520	2,523	2,506	2,517	4,200	2,517
2019-05-28	2,513	2,530	2,513	2,515	4,800	2,515
2019-05-27	2,521	2,522	2,495	2,504	5,800	2,504
2019-05-24	2,498	2,511	2,487	2,504	6,500	2,504
2019-05-23	2,503	2,519	2,471	2,490	13,000	2,490
2019-05-22	2,557	2,557	2,503	2,506	9,600	2,506
2019-05-21	2,544	2,550	2,518	2,539	5,600	2,539
2019-05-20	2,559	2,559	2,534	2,544	4,500	2,544
2019-05-17	2,530	2,547	2,511	2,545	10,500	2,545
2019-05-16	2,518	2,530	2,500	2,518	7,600	2,518
2019-05-15	2,577	2,577	2,493	2,524	9,200	2,524
2019-05-14	2,528	2,531	2,487	2,527	15,300	2,527
2019-05-13	2,584	2,584	2,523	2,523	12,400	2,523
2019-05-10	2,619	2,623	2,553	2,588	17,300	2,588
2019-05-09	2,667	2,667	2,583	2,583	11,100	2,583
2019-05-08	2,674	2,674	2,645	2,645	8,300	2,645
2019-05-07	2,725	2,725	2,682	2,683	9,500	2,683
2019-04-26	2,715	2,721	2,683	2,706	7,100	2,706
2019-04-25	2,682	2,733	2,682	2,722	14,900	2,722
2019-04-24	2,656	2,686	2,656	2,683	6,100	2,683
2019-04-23	2,646	2,666	2,646	2,657	3,300	2,657
2019-04-22	2,616	2,645	2,603	2,641	6,300	2,641
2019-04-19	2,614	2,622	2,604	2,606	3,800	2,606
2019-04-18	2,656	2,656	2,614	2,614	5,400	2,614
2019-04-17	2,678	2,680	2,644	2,656	6,100	2,656
2019-04-16	2,652	2,690	2,652	2,678	7,600	2,678
2019-04-15	2,635	2,658	2,610	2,652	16,100	2,652
2019-04-12	2,601	2,607	2,590	2,607	4,500	2,607
2019-04-11	2,598	2,616	2,580	2,591	5,400	2,591
2019-04-10	2,590	2,593	2,572	2,584	4,800	2,584
2019-04-09	2,601	2,609	2,576	2,599	5,800	2,599
2019-04-08	2,607	2,609	2,593	2,603	4,000	2,603
2019-04-05	2,612	2,615	2,588	2,607	7,100	2,607
2019-04-04	2,590	2,617	2,583	2,616	8,700	2,616
2019-04-03	2,594	2,604	2,579	2,590	7,800	2,590
2019-04-02	2,633	2,633	2,599	2,606	12,200	2,606
2019-04-01	2,648	2,675	2,626	2,629	17,500	2,629
2019-03-29	2,630	2,641	2,605	2,632	10,800	2,632
2019-03-28	2,689	2,690	2,615	2,630	20,200	2,630
2019-03-27	2,642	2,695	2,634	2,693	114,700	2,693
2019-03-26	2,698	2,720	2,659	2,662	113,100	2,662
2019-03-25	2,701	2,717	2,686	2,689	45,400	2,689
2019-03-22	2,717	2,741	2,709	2,739	19,000	2,739
2019-03-20	2,755	2,765	2,718	2,719	30,100	2,719
2019-03-19	2,742	2,765	2,713	2,755	34,800	2,755
2019-03-18	2,697	2,738	2,690	2,738	14,600	2,738
2019-03-15	2,710	2,729	2,697	2,697	33,900	2,697
2019-03-14	2,715	2,715	2,691	2,709	7,000	2,709
2019-03-13	2,708	2,729	2,685	2,708	16,200	2,708
2019-03-12	2,685	2,714	2,670	2,711	12,100	2,711
2019-03-11	2,668	2,682	2,642	2,677	20,100	2,677
2019-03-08	2,699	2,726	2,655	2,664	34,600	2,664
2019-03-07	2,732	2,743	2,719	2,733	27,300	2,733
2019-03-06	2,755	2,755	2,730	2,737	120,500	2,737
2019-03-05	2,760	2,773	2,748	2,758	32,300	2,758
2019-03-04	2,748	2,763	2,737	2,763	29,800	2,763
2019-03-01	2,703	2,728	2,703	2,719	11,700	2,719
2019-02-28	2,702	2,721	2,695	2,714	6,500	2,714
2019-02-27	2,705	2,719	2,690	2,690	52,200	2,690
2019-02-26	2,699	2,740	2,685	2,740	10,100	2,740
2019-02-25	2,653	2,694	2,653	2,685	11,400	2,685
2019-02-22	2,681	2,686	2,660	2,670	5,600	2,670
2019-02-21	2,646	2,694	2,637	2,681	30,500	2,681
2019-02-20	2,642	2,676	2,642	2,656	7,200	2,656
2019-02-19	2,633	2,657	2,631	2,642	4,900	2,642
2019-02-18	2,616	2,635	2,607	2,635	4,500	2,635
2019-02-15	2,647	2,647	2,590	2,633	7,200	2,633
2019-02-14	2,618	2,659	2,618	2,626	6,200	2,626
2019-02-13	2,659	2,659	2,596	2,618	6,200	2,618
2019-02-12	2,567	2,636	2,565	2,635	10,000	2,635
2019-02-08	2,533	2,585	2,527	2,579	10,900	2,579
2019-02-07	2,567	2,567	2,520	2,524	7,400	2,524
2019-02-06	2,558	2,579	2,550	2,550	3,800	2,550
2019-02-05	2,548	2,573	2,541	2,558	6,600	2,558
2019-02-04	2,512	2,540	2,504	2,537	8,300	2,537
2019-02-01	2,512	2,531	2,502	2,503	7,300	2,503
2019-01-31	2,516	2,536	2,515	2,519	8,400	2,519
2019-01-30	2,558	2,591	2,518	2,523	10,100	2,523
2019-01-29	2,506	2,560	2,506	2,550	8,700	2,550
2019-01-28	2,534	2,534	2,510	2,512	8,400	2,512
2019-01-25	2,540	2,555	2,521	2,535	6,100	2,535
2019-01-24	2,538	2,554	2,520	2,525	7,500	2,525
2019-01-23	2,518	2,542	2,518	2,528	7,700	2,528
2019-01-22	2,528	2,529	2,515	2,518	4,200	2,518
2019-01-21	2,539	2,543	2,511	2,511	9,000	2,511
2019-01-18	2,535	2,549	2,503	2,518	10,200	2,518
2019-01-17	2,535	2,557	2,528	2,543	8,200	2,543
2019-01-16	2,521	2,554	2,521	2,539	3,600	2,539
2019-01-15	2,519	2,521	2,480	2,520	9,200	2,520
2019-01-11	2,557	2,558	2,519	2,528	7,700	2,528
2019-01-10	2,569	2,569	2,550	2,553	6,800	2,553
2019-01-09	2,550	2,593	2,550	2,570	6,300	2,570
2019-01-08	2,560	2,570	2,539	2,543	8,500	2,543
2019-01-07	2,650	2,650	2,528	2,557	14,300	2,557
2019-01-04	2,396	2,472	2,364	2,469	13,400	2,469

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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