3439 (株)三ツ知 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,3992,3992,3992,3991002,399
2021-10-212,3492,3992,3492,3993002,399
2021-10-202,3492,3992,3492,3993002,399
2021-10-192,3992,4002,3992,3993002,399
2021-10-182,4002,4002,4002,4002002,400
2021-10-152,4002,4002,4002,4001002,400
2021-10-142,3992,3992,3992,3991002,399
2021-10-132,3992,3992,3992,3991002,399
2021-10-122,3992,3992,3992,3991002,399
2021-10-112,4002,4002,4002,4001002,400
2021-10-082,4002,4002,3502,3993002,399
2021-10-072,4002,4002,4002,4001002,400
2021-10-062,4002,4002,4002,4001002,400
2021-10-05---2,400-2,400
2021-10-042,4002,4002,4002,4001002,400
2021-10-012,4002,4002,4002,4001002,400
2021-09-302,3992,4002,3992,4003002,400
2021-09-292,3992,3992,3992,3991002,399
2021-09-282,3642,3962,3642,3962002,396
2021-09-272,3972,3972,3972,3972002,397
2021-09-242,3932,3942,3932,3942002,394
2021-09-222,3942,3942,3942,3942002,394
2021-09-212,3932,3942,3932,3942002,394
2021-09-172,3962,3962,3462,3964002,396
2021-09-162,4002,4002,3802,3997002,399
2021-09-152,4002,4002,4002,4001002,400
2021-09-142,4002,4002,4002,4001002,400
2021-09-132,3992,3992,3532,3993002,399
2021-09-102,4002,4002,3532,3994002,399
2021-09-092,3972,3972,3972,3971002,397
2021-09-082,3962,3962,3942,3943002,394
2021-09-072,4002,4002,3192,3192002,319
2021-09-062,3992,4902,3992,4281,7002,428
2021-09-032,4002,4002,4002,4002002,400
2021-09-022,4002,4002,4002,4001002,400
2021-09-012,4002,4002,4002,4001002,400
2021-08-312,4002,4002,3732,4003002,400
2021-08-302,4002,4002,4002,4001002,400
2021-08-27---2,400-2,400
2021-08-262,4002,4002,4002,4001002,400
2021-08-252,4002,4002,4002,4002002,400
2021-08-242,4002,4002,4002,4001002,400
2021-08-232,4002,4002,3952,3952002,395
2021-08-202,3962,4002,3962,4003002,400
2021-08-192,3982,3982,3982,3981002,398
2021-08-182,3982,3982,3922,3922002,392
2021-08-172,3992,3992,3982,3982002,398
2021-08-162,3502,3692,3502,3565002,356
2021-08-132,4002,4002,3502,3502002,350
2021-08-122,4002,4382,4002,4361,1002,436
2021-08-112,4002,4002,3992,4003002,400
2021-08-102,4302,4302,4302,4301002,430
2021-08-062,4262,4262,4262,4261002,426
2021-08-052,4262,4262,4262,4261002,426
2021-08-042,4262,4262,4262,4261002,426
2021-08-032,4262,4262,4262,4261002,426
2021-08-022,4302,4302,3292,4279002,427
2021-07-302,4302,4302,4302,4303002,430
2021-07-292,4302,4302,4302,4303002,430
2021-07-282,4292,4302,4292,4302002,430
2021-07-272,4302,4302,4272,4272002,427
2021-07-262,4292,4292,4272,4272002,427
2021-07-212,4292,4292,4292,4291002,429
2021-07-202,4272,4302,4272,4302002,430
2021-07-192,4302,4302,4292,4293002,429
2021-07-162,4002,4992,4002,4991,2002,499
2021-07-152,4002,4002,4002,4001002,400
2021-07-142,4002,4002,4002,4001002,400
2021-07-132,4002,4002,4002,4004002,400
2021-07-122,4202,4202,4202,4201002,420
2021-07-092,4192,4202,4192,4202002,420
2021-07-082,4202,4202,4202,4201002,420
2021-07-072,4462,4472,4462,4472002,447
2021-07-062,4482,4482,4462,4462002,446
2021-07-052,4472,4472,4472,4472002,447
2021-07-022,3982,4482,3522,3528002,352
2021-07-012,4472,4472,2502,2506002,250
2021-06-302,4452,4452,4102,4304002,430
2021-06-292,4022,4452,4022,4455002,445
2021-06-282,4492,4502,4012,4015002,401
2021-06-252,4482,4482,4472,4473002,447
2021-06-242,4492,4492,4492,4491002,449
2021-06-232,4492,4492,4492,4491002,449
2021-06-222,4002,4492,4002,4493002,449
2021-06-212,3802,4002,3642,3807002,380
2021-06-182,4392,4392,3942,3942002,394
2021-06-172,4032,4392,4002,4392,1002,439
2021-06-162,4012,4012,4012,4013002,401
2021-06-152,4402,4402,4012,4014002,401
2021-06-142,3902,4392,3902,4394002,439
2021-06-112,4392,4392,4392,4391002,439
2021-06-102,4452,4452,4222,4223002,422
2021-06-092,4492,4492,4492,4491002,449
2021-06-082,5302,5302,4112,4111,1002,411
2021-06-072,3612,4742,3612,4741,2002,474
2021-06-042,3442,3502,3442,3505002,350
2021-06-032,3492,3502,3492,3502002,350
2021-06-022,3492,3492,3492,3491002,349
2021-06-012,3492,3502,3492,3502002,350
2021-05-312,3492,3492,3392,3392002,339
2021-05-282,2542,3002,2502,3008002,300
2021-05-272,3002,3002,2042,2046002,204
2021-05-262,2972,2972,2502,2502002,250
2021-05-252,2492,2492,2002,2006002,200
2021-05-242,2902,3002,2902,3002002,300
2021-05-212,2942,2942,2942,2941002,294
2021-05-202,3402,3402,2952,2958002,295
2021-05-192,3502,3502,3502,3501002,350
2021-05-182,3502,3502,3502,3501002,350
2021-05-172,3502,3502,3502,3501002,350
2021-05-142,3502,3502,3502,3501002,350
2021-05-132,3502,3502,3502,3501002,350
2021-05-122,3502,3502,3502,3502002,350
2021-05-112,3502,3502,3502,3502002,350
2021-05-102,3502,3502,3012,3494002,349
2021-05-072,2562,3402,2562,3404002,340
2021-05-062,2452,2502,2062,2065002,206
2021-04-302,2492,2502,2492,2502002,250
2021-04-282,2502,2502,2012,2012002,201
2021-04-272,2502,2502,2502,2502002,250
2021-04-262,2502,2502,2502,2501002,250
2021-04-232,2502,2502,2502,2501002,250
2021-04-222,2502,2502,2502,2501002,250
2021-04-212,2502,2502,2502,2501002,250
2021-04-202,2502,2502,2502,2502002,250
2021-04-192,2502,2502,2502,2501002,250
2021-04-162,2442,2502,2442,2503002,250
2021-04-152,2252,2442,2252,2443002,244
2021-04-142,2252,2252,2102,2243002,224
2021-04-132,2202,2302,2202,2303002,230
2021-04-122,2202,2292,2202,2292002,229
2021-04-092,2252,2262,2252,2262002,226
2021-04-082,2252,2252,2252,2251002,225
2021-04-072,2262,2262,2262,2261002,226
2021-04-062,2292,2292,2292,2291002,229
2021-04-052,2342,2342,2162,2303002,230
2021-04-022,2372,2372,2372,2378002,237
2021-04-012,2202,2372,2202,2372002,237
2021-03-312,2402,2402,1702,2396002,239
2021-03-302,2402,2402,2392,2392002,239
2021-03-292,2402,2402,2402,2401002,240
2021-03-262,2442,2442,2072,2443002,244
2021-03-252,2162,2442,2012,2434002,243
2021-03-242,2352,2352,1672,1679002,167
2021-03-232,2422,2422,2422,2421002,242
2021-03-222,2432,2432,2402,2402002,240
2021-03-192,2452,2502,2052,2056002,205
2021-03-182,2472,2472,2442,2457002,245
2021-03-172,2382,2382,1882,2374002,237
2021-03-162,2372,2482,2032,2065002,206
2021-03-152,2502,2502,2172,2484002,248
2021-03-122,2072,2492,1972,2478002,247
2021-03-112,1952,1952,1572,1572002,157
2021-03-102,1982,1982,1982,1981002,198
2021-03-092,2002,2002,2002,2001002,200
2021-03-082,1792,1982,1792,1982002,198
2021-03-052,1382,1492,1102,1491,2002,149
2021-03-042,3732,3852,1032,1033,9002,103
2021-03-032,3852,3852,3352,38475,6002,384
2021-03-022,3752,3902,3752,3907002,390
2021-03-012,3002,3972,3002,3971,8002,397
2021-02-262,3002,3002,3002,3001002,300
2021-02-252,2982,3002,2982,3004002,300
2021-02-242,2952,2952,2952,2951002,295
2021-02-222,2952,2952,2952,2952002,295
2021-02-192,2952,2952,2952,2952002,295
2021-02-182,2952,2952,2952,2952002,295
2021-02-172,2922,2932,2922,2932002,293
2021-02-162,2952,2952,2452,29315,5002,293
2021-02-152,2952,2952,2952,2951002,295
2021-02-122,2982,2982,2482,2957002,295
2021-02-102,2982,2982,2982,2981002,298
2021-02-092,2992,2992,2992,2991002,299
2021-02-082,2982,2992,2982,2992002,299
2021-02-052,2982,2982,2982,2982002,298
2021-02-042,2982,2982,2482,2983002,298
2021-02-032,3002,3002,3002,3001002,300
2021-02-022,3002,3002,3002,3001002,300
2021-02-012,3002,3002,3002,3001002,300
2021-01-292,2902,3002,2902,3005002,300
2021-01-282,2802,2802,2802,2801002,280
2021-01-272,2802,2802,2302,2793002,279
2021-01-262,2802,2802,2802,2801002,280
2021-01-252,2802,2802,2802,2801002,280
2021-01-222,2802,2802,2802,2801002,280
2021-01-212,2902,2902,2902,2901002,290
2021-01-202,2902,2902,2402,2893002,289
2021-01-192,3002,3002,3002,3001002,300
2021-01-182,2802,2802,2802,2801002,280
2021-01-152,2792,2802,2792,2802002,280
2021-01-142,2802,2802,2532,2797002,279
2021-01-132,2902,2902,2402,2883002,288
2021-01-122,2992,2992,2992,2992002,299
2021-01-082,3002,3002,2502,2991,5002,299
2021-01-072,3002,3002,3002,3002002,300
2021-01-062,3002,3002,2892,2892002,289
2021-01-052,3002,3002,3002,30019,0002,300
2021-01-042,3002,3002,3002,3001002,300

分割・併合履歴 : なし