3439 (株)三ツ知 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,322 | 1,330 | 1,303 | 1,330 | 1,200 | 665 |
| 2007-12-27 | 1,328 | 1,330 | 1,300 | 1,328 | 3,200 | 664 |
| 2007-12-26 | 1,281 | 1,330 | 1,281 | 1,310 | 2,000 | 655 |
| 2007-12-25 | 1,270 | 1,320 | 1,270 | 1,320 | 2,300 | 660 |
| 2007-12-21 | 1,301 | 1,311 | 1,300 | 1,310 | 3,900 | 655 |
| 2007-12-20 | 1,312 | 1,321 | 1,301 | 1,301 | 5,100 | 650.50 |
| 2007-12-19 | 1,331 | 1,369 | 1,315 | 1,352 | 1,700 | 676 |
| 2007-12-18 | 1,323 | 1,331 | 1,320 | 1,330 | 2,200 | 665 |
| 2007-12-17 | 1,330 | 1,370 | 1,330 | 1,330 | 8,100 | 665 |
| 2007-12-14 | 1,336 | 1,375 | 1,330 | 1,330 | 6,700 | 665 |
| 2007-12-13 | 1,390 | 1,390 | 1,336 | 1,336 | 2,000 | 668 |
| 2007-12-12 | 1,398 | 1,398 | 1,335 | 1,395 | 1,700 | 697.50 |
| 2007-12-11 | 1,359 | 1,415 | 1,359 | 1,400 | 5,400 | 700 |
| 2007-12-10 | 1,320 | 1,410 | 1,320 | 1,399 | 8,600 | 699.50 |
| 2007-12-07 | 1,260 | 1,320 | 1,260 | 1,320 | 1,600 | 660 |
| 2007-12-06 | 1,260 | 1,260 | 1,251 | 1,260 | 5,600 | 630 |
| 2007-12-05 | 1,255 | 1,260 | 1,240 | 1,260 | 800 | 630 |
| 2007-12-04 | 1,252 | 1,255 | 1,245 | 1,250 | 3,100 | 625 |
| 2007-12-03 | 1,256 | 1,266 | 1,250 | 1,250 | 1,900 | 625 |
| 2007-11-30 | 1,250 | 1,253 | 1,240 | 1,248 | 3,900 | 624 |
| 2007-11-29 | 1,249 | 1,259 | 1,240 | 1,257 | 2,500 | 628.50 |
| 2007-11-28 | 1,226 | 1,230 | 1,220 | 1,229 | 2,200 | 614.50 |
| 2007-11-27 | 1,200 | 1,225 | 1,173 | 1,225 | 3,900 | 612.50 |
| 2007-11-26 | 1,200 | 1,225 | 1,200 | 1,220 | 4,600 | 610 |
| 2007-11-22 | 1,201 | 1,201 | 1,180 | 1,200 | 6,600 | 600 |
| 2007-11-21 | 1,257 | 1,274 | 1,220 | 1,220 | 4,900 | 610 |
| 2007-11-20 | 1,261 | 1,297 | 1,230 | 1,297 | 3,700 | 648.50 |
| 2007-11-19 | 1,321 | 1,322 | 1,320 | 1,320 | 4,000 | 660 |
| 2007-11-16 | 1,321 | 1,335 | 1,302 | 1,320 | 5,100 | 660 |
| 2007-11-15 | 1,321 | 1,325 | 1,320 | 1,321 | 3,000 | 660.50 |
| 2007-11-14 | 1,320 | 1,350 | 1,284 | 1,310 | 13,900 | 655 |
| 2007-11-13 | 1,320 | 1,350 | 1,320 | 1,325 | 4,300 | 662.50 |
| 2007-11-12 | 1,342 | 1,342 | 1,311 | 1,312 | 1,200 | 656 |
| 2007-11-09 | 1,320 | 1,371 | 1,320 | 1,371 | 7,400 | 685.50 |
| 2007-11-08 | 1,399 | 1,420 | 1,380 | 1,380 | 3,000 | 690 |
| 2007-11-07 | 1,460 | 1,460 | 1,406 | 1,445 | 3,700 | 722.50 |
| 2007-11-06 | 1,461 | 1,470 | 1,460 | 1,460 | 3,100 | 730 |
| 2007-11-05 | 1,516 | 1,518 | 1,450 | 1,460 | 9,400 | 730 |
| 2007-11-02 | 1,448 | 1,497 | 1,448 | 1,495 | 9,600 | 747.50 |
| 2007-11-01 | 1,450 | 1,471 | 1,445 | 1,450 | 3,400 | 725 |
| 2007-10-31 | 1,440 | 1,442 | 1,420 | 1,442 | 3,500 | 721 |
| 2007-10-30 | 1,450 | 1,451 | 1,431 | 1,441 | 2,000 | 720.50 |
| 2007-10-29 | 1,430 | 1,450 | 1,420 | 1,435 | 3,100 | 717.50 |
| 2007-10-26 | 1,421 | 1,450 | 1,420 | 1,450 | 900 | 725 |
| 2007-10-25 | 1,464 | 1,480 | 1,420 | 1,420 | 4,000 | 710 |
| 2007-10-24 | 1,485 | 1,490 | 1,462 | 1,464 | 5,700 | 732 |
| 2007-10-23 | 1,523 | 1,523 | 1,501 | 1,515 | 2,100 | 757.50 |
| 2007-10-22 | 1,490 | 1,520 | 1,450 | 1,520 | 3,600 | 760 |
| 2007-10-19 | 1,560 | 1,560 | 1,521 | 1,523 | 2,900 | 761.50 |
| 2007-10-18 | 1,555 | 1,585 | 1,520 | 1,585 | 2,300 | 792.50 |
| 2007-10-17 | 1,580 | 1,590 | 1,511 | 1,545 | 5,200 | 772.50 |
| 2007-10-16 | 1,585 | 1,599 | 1,565 | 1,599 | 9,900 | 799.50 |
| 2007-10-15 | 1,598 | 1,605 | 1,562 | 1,590 | 5,300 | 795 |
| 2007-10-12 | 1,562 | 1,575 | 1,506 | 1,575 | 15,800 | 787.50 |
| 2007-10-11 | 1,570 | 1,594 | 1,499 | 1,570 | 22,800 | 785 |
| 2007-10-10 | 1,640 | 1,640 | 1,590 | 1,600 | 7,600 | 800 |
| 2007-10-09 | 1,643 | 1,643 | 1,596 | 1,620 | 6,100 | 810 |
| 2007-10-05 | 1,580 | 1,604 | 1,562 | 1,600 | 10,300 | 800 |
| 2007-10-04 | 1,580 | 1,609 | 1,560 | 1,560 | 6,800 | 780 |
| 2007-10-03 | 1,578 | 1,600 | 1,573 | 1,575 | 4,800 | 787.50 |
| 2007-10-02 | 1,630 | 1,630 | 1,563 | 1,578 | 10,900 | 789 |
| 2007-10-01 | 1,581 | 1,639 | 1,580 | 1,601 | 12,400 | 800.50 |
| 2007-09-28 | 1,530 | 1,618 | 1,530 | 1,594 | 30,500 | 797 |
| 2007-09-27 | 1,430 | 1,487 | 1,425 | 1,480 | 18,700 | 740 |
| 2007-09-26 | 1,351 | 1,409 | 1,345 | 1,408 | 11,500 | 704 |
| 2007-09-25 | 1,418 | 1,418 | 1,286 | 1,336 | 24,500 | 668 |
| 2007-09-21 | 1,543 | 1,543 | 1,379 | 1,399 | 35,100 | 699.50 |
| 2007-09-20 | 1,605 | 1,605 | 1,540 | 1,543 | 10,800 | 771.50 |
| 2007-09-19 | 1,635 | 1,635 | 1,580 | 1,588 | 13,500 | 794 |
| 2007-09-18 | 1,656 | 1,656 | 1,602 | 1,605 | 5,400 | 802.50 |
| 2007-09-14 | 1,629 | 1,630 | 1,602 | 1,626 | 4,300 | 813 |
| 2007-09-13 | 1,588 | 1,627 | 1,580 | 1,599 | 11,000 | 799.50 |
| 2007-09-12 | 1,715 | 1,715 | 1,620 | 1,648 | 10,000 | 824 |
| 2007-09-11 | 1,600 | 1,629 | 1,573 | 1,627 | 9,000 | 813.50 |
| 2007-09-10 | 1,651 | 1,651 | 1,614 | 1,614 | 15,600 | 807 |
| 2007-09-07 | 1,798 | 1,808 | 1,731 | 1,731 | 15,200 | 865.50 |
| 2007-09-06 | 1,870 | 1,870 | 1,801 | 1,828 | 6,800 | 914 |
| 2007-09-05 | 1,888 | 1,910 | 1,870 | 1,870 | 13,800 | 935 |
| 2007-09-04 | 1,931 | 1,931 | 1,886 | 1,918 | 12,800 | 959 |
| 2007-09-03 | 1,930 | 1,930 | 1,876 | 1,876 | 8,600 | 938 |
| 2007-08-31 | 1,930 | 1,930 | 1,815 | 1,921 | 12,500 | 960.50 |
| 2007-08-30 | 1,920 | 1,975 | 1,912 | 1,925 | 18,200 | 962.50 |
| 2007-08-29 | 1,811 | 1,910 | 1,790 | 1,910 | 11,500 | 955 |
| 2007-08-28 | 1,880 | 1,920 | 1,880 | 1,901 | 26,300 | 950.50 |
| 2007-08-27 | 1,860 | 1,880 | 1,815 | 1,869 | 21,500 | 934.50 |
| 2007-08-24 | 1,758 | 1,855 | 1,740 | 1,800 | 32,000 | 900 |
| 2007-08-23 | 1,650 | 1,730 | 1,630 | 1,728 | 30,500 | 864 |
| 2007-08-22 | 1,610 | 1,627 | 1,565 | 1,590 | 20,000 | 795 |
| 2007-08-21 | 1,610 | 1,679 | 1,541 | 1,640 | 25,000 | 820 |
| 2007-08-20 | 1,719 | 1,719 | 1,602 | 1,609 | 28,500 | 804.50 |
| 2007-08-17 | 1,785 | 1,785 | 1,592 | 1,600 | 38,600 | 800 |
| 2007-08-16 | 1,820 | 1,820 | 1,680 | 1,800 | 34,700 | 900 |
| 2007-08-15 | 1,870 | 1,885 | 1,800 | 1,840 | 53,900 | 920 |
| 2007-08-14 | 1,999 | 2,085 | 1,985 | 2,030 | 51,400 | 1,015 |
| 2007-08-13 | 1,836 | 1,984 | 1,806 | 1,984 | 28,400 | 992 |
| 2007-08-10 | 1,887 | 1,887 | 1,800 | 1,806 | 35,000 | 903 |
| 2007-08-09 | 1,975 | 2,030 | 1,852 | 1,947 | 58,300 | 973.50 |
| 2007-08-08 | 1,871 | 2,075 | 1,830 | 1,930 | 125,600 | 965 |
| 2007-08-07 | 1,878 | 1,883 | 1,781 | 1,811 | 65,800 | 905.50 |
| 2007-08-06 | 1,755 | 1,848 | 1,750 | 1,818 | 83,600 | 909 |
| 2007-08-03 | 1,721 | 1,785 | 1,678 | 1,725 | 72,800 | 862.50 |
| 2007-08-02 | 1,869 | 1,893 | 1,670 | 1,740 | 145,100 | 870 |
| 2007-08-01 | 1,901 | 2,025 | 1,814 | 1,825 | 163,700 | 912.50 |
| 2007-07-31 | 2,175 | 2,240 | 1,900 | 1,905 | 209,400 | 952.50 |
| 2007-07-30 | 2,030 | 2,220 | 2,030 | 2,135 | 197,400 | 1,067.50 |
| 2007-07-27 | 2,315 | 2,325 | 2,080 | 2,150 | 314,600 | 1,075 |
| 2007-07-26 | 2,750 | 2,790 | 2,475 | 2,475 | 524,200 | 1,237.50 |
| 2007-07-25 | 2,550 | 2,930 | 2,550 | 2,875 | 1,831,900 | 1,437.50 |
分割・併合履歴 ： [2021-12-29]1株→2株
