3439 (株)三ツ知 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-29890890890890700445
2008-12-26892892892892100446
2008-12-258908908908901,000445
2008-12-24910910910910800455
2008-12-229519519019111,700455.50
2008-12-19961961961961100480.50
2008-12-189809809619611,100480.50
2008-12-17960960960960600480
2008-12-16960960960960500480
2008-12-159609609609601,400480
2008-12-129619619609602,100480
2008-12-119601,0499609712,400485.50
2008-12-10960960960960300480
2008-12-099609609609601,400480
2008-12-05970970960960700480
2008-12-04980980970970500485
2008-12-03980980980980400490
2008-12-029909909809802,700490
2008-12-011,0001,0001,0001,000200500
2008-11-289801,0009801,000300500
2008-11-279809809809801,300490
2008-11-26980980980980100490
2008-11-25980980978978500489
2008-11-211,0001,0009809801,000490
2008-11-209971,0009891,0001,300500
2008-11-19999999999999100499.50
2008-11-189901,0009909993,100499.50
2008-11-179509709499704,000485
2008-11-14941949940949500474.50
2008-11-139609609409401,000470
2008-11-12965965960960500480
2008-11-10965965965965100482.50
2008-11-07969969960965600482.50
2008-11-06969969960969400484.50
2008-11-059529709459702,600485
2008-11-04950950950950100475
2008-10-319409509409501,500475
2008-10-309209209109101,000455
2008-10-29930930930930300465
2008-10-289369409309304,900465
2008-10-279309409309403,600470
2008-10-249409409369403,600470
2008-10-239309409309402,500470
2008-10-229399419309301,400465
2008-10-20945945940940200470
2008-10-17945945945945100472.50
2008-10-169319459309405,600470
2008-10-159359419309312,200465.50
2008-10-14927935927935400467.50
2008-10-109209259109253,500462.50
2008-10-099149259019253,400462.50
2008-10-089209258909252,200462.50
2008-10-078989258709251,900462.50
2008-10-069299299109281,300464
2008-10-039129209129192,500459.50
2008-10-02995995995995500497.50
2008-10-011,0011,001990990500495
2008-09-301,0001,0001,0001,000200500
2008-09-291,0301,0601,0201,030900515
2008-09-261,0001,0901,0001,090300545
2008-09-251,0201,0201,0201,020300510
2008-09-24990990990990100495
2008-09-229801,0009809903,700495
2008-09-191,0301,0301,0301,030400515
2008-09-181,0501,0501,0301,0302,600515
2008-09-171,0021,0501,0001,0501,900525
2008-09-161,0401,0401,0021,0023,800501
2008-09-121,0481,0481,0401,0401,000520
2008-09-111,0301,0481,0301,0481,500524
2008-09-101,0411,0411,0301,0302,500515
2008-09-091,0451,0451,0411,041900520.50
2008-09-081,0501,0501,0501,050300525
2008-09-051,0481,0481,0401,0401,600520
2008-09-041,0501,0501,0481,048300524
2008-09-031,0501,0501,0451,0506,100525
2008-09-021,0501,0501,0501,050300525
2008-09-011,0401,0401,0401,040500520
2008-08-291,0421,0421,0401,040500520
2008-08-281,0411,0411,0401,0411,300520.50
2008-08-271,0501,0501,0401,040800520
2008-08-261,0511,0511,0501,050400525
2008-08-251,0521,0521,0511,051800525.50
2008-08-211,0621,0621,0501,0501,100525
2008-08-201,0621,0621,0611,062400531
2008-08-191,0611,0611,0611,061200530.50
2008-08-151,0601,0601,0601,060800530
2008-08-141,0731,0881,0641,0641,600532
2008-08-131,0501,0731,0401,073600536.50
2008-08-121,0201,0501,0201,050400525
2008-08-111,0011,0391,0011,020700510
2008-08-089889889869881,200494
2008-08-07993993988988300494
2008-08-06993993993993500496.50
2008-08-05993993993993700496.50
2008-08-04993993993993700496.50
2008-08-011,0001,0009939933,300496.50
2008-07-311,0111,0111,0061,0061,300503
2008-07-291,0101,0101,0101,010900505
2008-07-281,0101,0101,0101,010600505
2008-07-251,0101,0101,0001,000500500
2008-07-241,0101,0101,0101,0101,300505
2008-07-221,0001,0001,0001,000300500
2008-07-181,0101,0101,0001,000800500
2008-07-171,0101,0101,0101,010400505
2008-07-161,0101,0101,0051,005600502.50
2008-07-151,0151,0151,0101,010300505
2008-07-141,0101,0101,0101,010800505
2008-07-111,0101,0101,0101,010200505
2008-07-091,0131,0131,0101,0101,300505
2008-07-081,0251,0251,0201,0203,200510
2008-07-071,0151,0201,0151,020200510
2008-07-041,0101,0101,0051,0102,100505
2008-07-031,0161,0201,0101,010900505
2008-07-021,0201,0201,0101,010600505
2008-07-011,0101,0201,0101,020600510
2008-06-301,0801,1251,0051,0104,200505
2008-06-271,1001,1001,0801,0801,000540
2008-06-261,1051,1051,1051,105100552.50
2008-06-251,1001,1001,0721,0851,900542.50
2008-06-241,1851,1851,1701,180500590
2008-06-231,1801,1901,1801,180900590
2008-06-201,1501,1501,1501,150300575
2008-06-191,1311,1641,1311,1641,800582
2008-06-181,1411,1431,1401,1432,400571.50
2008-06-171,1201,1351,1101,135900567.50
2008-06-161,1251,1251,1251,125500562.50
2008-06-131,1251,1251,1201,1251,300562.50
2008-06-121,1201,1201,1201,120900560
2008-06-111,1401,1401,1201,120900560
2008-06-101,1481,1481,1351,1401,000570
2008-06-091,1101,1451,1101,145700572.50
2008-06-061,1201,1201,1201,1201,100560
2008-06-051,1201,1221,1201,122600561
2008-06-041,1401,1401,1201,1211,200560.50
2008-06-031,1201,1201,1201,120300560
2008-06-021,1201,1201,1201,120100560
2008-05-301,1001,1101,1001,1103,500555
2008-05-291,0841,0841,0841,084400542
2008-05-281,0901,0951,0231,0603,000530
2008-05-271,0991,0991,0991,099100549.50
2008-05-261,0901,0981,0901,098700549
2008-05-231,0981,1001,0811,085700542.50
2008-05-221,0801,0901,0801,0901,000545
2008-05-211,0901,0901,0901,090400545
2008-05-201,0501,0901,0501,090500545
2008-05-191,0201,0451,0201,040500520
2008-05-161,0351,0401,0201,0203,100510
2008-05-151,0301,0501,0301,050900525
2008-05-141,0301,0301,0301,030200515
2008-05-131,0491,0491,0201,0202,500510
2008-05-129869899819891,000494.50
2008-05-099899899829851,200492.50
2008-05-08969980969980800490
2008-05-07957969957969700484.50
2008-05-029529569519511,700475.50
2008-05-019429519429511,000475.50
2008-04-30962962960960800480
2008-04-28959969959960500480
2008-04-25959959953958500479
2008-04-249409509409501,000475
2008-04-23937939937937500468.50
2008-04-22956956945945700472.50
2008-04-219479579359552,000477.50
2008-04-18945945945945100472.50
2008-04-17960960940940900470
2008-04-169759759359351,600467.50
2008-04-15975975975975200487.50
2008-04-14969969969969100484.50
2008-04-109699699699691,000484.50
2008-04-09965969965969200484.50
2008-04-08959959959959800479.50
2008-04-07925949925949400474.50
2008-04-04925925925925100462.50
2008-04-03915920915918700459
2008-04-02915930915915300457.50
2008-04-01910910910910600455
2008-03-31908908908908100454
2008-03-28905905905905600452.50
2008-03-279109118999003,400450
2008-03-26909910907910700455
2008-03-259089219069093,600454.50
2008-03-24910915905910900455
2008-03-21920920917917700458.50
2008-03-199209309129121,500456
2008-03-18930930910910700455
2008-03-179659659109104,500455
2008-03-149809809619651,600482.50
2008-03-139759759619701,900485
2008-03-129659789659761,500488
2008-03-119909909609601,300480
2008-03-101,0001,0009709701,500485
2008-03-071,0201,0401,0001,0206,800510
2008-03-061,0451,0451,0201,0201,200510
2008-03-051,0461,0461,0461,046100523
2008-03-041,0201,0301,0101,0307,000515
2008-03-031,0101,0301,0101,03011,500515
2008-02-291,0301,0321,0211,030800515
2008-02-281,0301,0301,0201,0301,800515
2008-02-271,0241,0311,0201,0302,600515
2008-02-261,0211,0391,0201,0391,700519.50
2008-02-251,0201,0221,0201,0211,200510.50
2008-02-221,0101,0201,0101,0101,300505
2008-02-211,0171,0171,0171,017200508.50
2008-02-201,0111,0201,0111,018700509
2008-02-191,0101,0151,0101,0151,200507.50
2008-02-181,0101,0191,0051,0102,100505
2008-02-151,0111,0241,0101,0103,800505
2008-02-141,0601,0711,0601,0711,500535.50
2008-02-131,0701,0701,0701,070200535
2008-02-121,0401,0501,0401,0501,100525
2008-02-081,0511,0531,0501,0502,900525
2008-02-071,0551,0701,0551,070700535
2008-02-061,0801,0801,0521,0523,100526
2008-02-051,0811,0851,0811,0821,000541
2008-02-041,0891,0981,0801,0801,900540
2008-02-011,0701,0701,0501,0601,900530
2008-01-311,0501,0511,0451,0511,600525.50
2008-01-301,0551,0551,0471,0472,500523.50
2008-01-291,0461,0661,0461,0471,600523.50
2008-01-281,0471,0661,0451,0661,500533
2008-01-251,0501,0501,0401,0451,800522.50
2008-01-241,0401,0409801,0005,500500
2008-01-231,0011,0111,0001,0002,700500
2008-01-229999999609804,700490
2008-01-211,0891,0891,0291,0321,000516
2008-01-181,0291,0891,0211,0893,900544.50
2008-01-171,0801,1001,0101,0897,200544.50
2008-01-161,1861,1861,1001,1006,900550
2008-01-151,2001,2001,1861,1866,500593
2008-01-111,2301,2301,1901,2003,500600
2008-01-101,2101,2301,2001,2002,600600
2008-01-091,2001,2301,2001,2026,600601
2008-01-081,2701,2701,2151,2155,200607.50
2008-01-071,2901,3001,2801,2901,400645
2008-01-041,3141,3501,3031,3501,200675

分割・併合履歴 : [2021-12-29]1株→2株