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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 890 | 890 | 890 | 890 | 700 | 445 |
| 2008-12-26 | 892 | 892 | 892 | 892 | 100 | 446 |
| 2008-12-25 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2008-12-24 | 910 | 910 | 910 | 910 | 800 | 455 |
| 2008-12-22 | 951 | 951 | 901 | 911 | 1,700 | 455.50 |
| 2008-12-19 | 961 | 961 | 961 | 961 | 100 | 480.50 |
| 2008-12-18 | 980 | 980 | 961 | 961 | 1,100 | 480.50 |
| 2008-12-17 | 960 | 960 | 960 | 960 | 600 | 480 |
| 2008-12-16 | 960 | 960 | 960 | 960 | 500 | 480 |
| 2008-12-15 | 960 | 960 | 960 | 960 | 1,400 | 480 |
| 2008-12-12 | 961 | 961 | 960 | 960 | 2,100 | 480 |
| 2008-12-11 | 960 | 1,049 | 960 | 971 | 2,400 | 485.50 |
| 2008-12-10 | 960 | 960 | 960 | 960 | 300 | 480 |
| 2008-12-09 | 960 | 960 | 960 | 960 | 1,400 | 480 |
| 2008-12-05 | 970 | 970 | 960 | 960 | 700 | 480 |
| 2008-12-04 | 980 | 980 | 970 | 970 | 500 | 485 |
| 2008-12-03 | 980 | 980 | 980 | 980 | 400 | 490 |
| 2008-12-02 | 990 | 990 | 980 | 980 | 2,700 | 490 |
| 2008-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2008-11-28 | 980 | 1,000 | 980 | 1,000 | 300 | 500 |
| 2008-11-27 | 980 | 980 | 980 | 980 | 1,300 | 490 |
| 2008-11-26 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2008-11-25 | 980 | 980 | 978 | 978 | 500 | 489 |
| 2008-11-21 | 1,000 | 1,000 | 980 | 980 | 1,000 | 490 |
| 2008-11-20 | 997 | 1,000 | 989 | 1,000 | 1,300 | 500 |
| 2008-11-19 | 999 | 999 | 999 | 999 | 100 | 499.50 |
| 2008-11-18 | 990 | 1,000 | 990 | 999 | 3,100 | 499.50 |
| 2008-11-17 | 950 | 970 | 949 | 970 | 4,000 | 485 |
| 2008-11-14 | 941 | 949 | 940 | 949 | 500 | 474.50 |
| 2008-11-13 | 960 | 960 | 940 | 940 | 1,000 | 470 |
| 2008-11-12 | 965 | 965 | 960 | 960 | 500 | 480 |
| 2008-11-10 | 965 | 965 | 965 | 965 | 100 | 482.50 |
| 2008-11-07 | 969 | 969 | 960 | 965 | 600 | 482.50 |
| 2008-11-06 | 969 | 969 | 960 | 969 | 400 | 484.50 |
| 2008-11-05 | 952 | 970 | 945 | 970 | 2,600 | 485 |
| 2008-11-04 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2008-10-31 | 940 | 950 | 940 | 950 | 1,500 | 475 |
| 2008-10-30 | 920 | 920 | 910 | 910 | 1,000 | 455 |
| 2008-10-29 | 930 | 930 | 930 | 930 | 300 | 465 |
| 2008-10-28 | 936 | 940 | 930 | 930 | 4,900 | 465 |
| 2008-10-27 | 930 | 940 | 930 | 940 | 3,600 | 470 |
| 2008-10-24 | 940 | 940 | 936 | 940 | 3,600 | 470 |
| 2008-10-23 | 930 | 940 | 930 | 940 | 2,500 | 470 |
| 2008-10-22 | 939 | 941 | 930 | 930 | 1,400 | 465 |
| 2008-10-20 | 945 | 945 | 940 | 940 | 200 | 470 |
| 2008-10-17 | 945 | 945 | 945 | 945 | 100 | 472.50 |
| 2008-10-16 | 931 | 945 | 930 | 940 | 5,600 | 470 |
| 2008-10-15 | 935 | 941 | 930 | 931 | 2,200 | 465.50 |
| 2008-10-14 | 927 | 935 | 927 | 935 | 400 | 467.50 |
| 2008-10-10 | 920 | 925 | 910 | 925 | 3,500 | 462.50 |
| 2008-10-09 | 914 | 925 | 901 | 925 | 3,400 | 462.50 |
| 2008-10-08 | 920 | 925 | 890 | 925 | 2,200 | 462.50 |
| 2008-10-07 | 898 | 925 | 870 | 925 | 1,900 | 462.50 |
| 2008-10-06 | 929 | 929 | 910 | 928 | 1,300 | 464 |
| 2008-10-03 | 912 | 920 | 912 | 919 | 2,500 | 459.50 |
| 2008-10-02 | 995 | 995 | 995 | 995 | 500 | 497.50 |
| 2008-10-01 | 1,001 | 1,001 | 990 | 990 | 500 | 495 |
| 2008-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2008-09-29 | 1,030 | 1,060 | 1,020 | 1,030 | 900 | 515 |
| 2008-09-26 | 1,000 | 1,090 | 1,000 | 1,090 | 300 | 545 |
| 2008-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 510 |
| 2008-09-24 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2008-09-22 | 980 | 1,000 | 980 | 990 | 3,700 | 495 |
| 2008-09-19 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 515 |
| 2008-09-18 | 1,050 | 1,050 | 1,030 | 1,030 | 2,600 | 515 |
| 2008-09-17 | 1,002 | 1,050 | 1,000 | 1,050 | 1,900 | 525 |
| 2008-09-16 | 1,040 | 1,040 | 1,002 | 1,002 | 3,800 | 501 |
| 2008-09-12 | 1,048 | 1,048 | 1,040 | 1,040 | 1,000 | 520 |
| 2008-09-11 | 1,030 | 1,048 | 1,030 | 1,048 | 1,500 | 524 |
| 2008-09-10 | 1,041 | 1,041 | 1,030 | 1,030 | 2,500 | 515 |
| 2008-09-09 | 1,045 | 1,045 | 1,041 | 1,041 | 900 | 520.50 |
| 2008-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2008-09-05 | 1,048 | 1,048 | 1,040 | 1,040 | 1,600 | 520 |
| 2008-09-04 | 1,050 | 1,050 | 1,048 | 1,048 | 300 | 524 |
| 2008-09-03 | 1,050 | 1,050 | 1,045 | 1,050 | 6,100 | 525 |
| 2008-09-02 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 525 |
| 2008-09-01 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 520 |
| 2008-08-29 | 1,042 | 1,042 | 1,040 | 1,040 | 500 | 520 |
| 2008-08-28 | 1,041 | 1,041 | 1,040 | 1,041 | 1,300 | 520.50 |
| 2008-08-27 | 1,050 | 1,050 | 1,040 | 1,040 | 800 | 520 |
| 2008-08-26 | 1,051 | 1,051 | 1,050 | 1,050 | 400 | 525 |
| 2008-08-25 | 1,052 | 1,052 | 1,051 | 1,051 | 800 | 525.50 |
| 2008-08-21 | 1,062 | 1,062 | 1,050 | 1,050 | 1,100 | 525 |
| 2008-08-20 | 1,062 | 1,062 | 1,061 | 1,062 | 400 | 531 |
| 2008-08-19 | 1,061 | 1,061 | 1,061 | 1,061 | 200 | 530.50 |
| 2008-08-15 | 1,060 | 1,060 | 1,060 | 1,060 | 800 | 530 |
| 2008-08-14 | 1,073 | 1,088 | 1,064 | 1,064 | 1,600 | 532 |
| 2008-08-13 | 1,050 | 1,073 | 1,040 | 1,073 | 600 | 536.50 |
| 2008-08-12 | 1,020 | 1,050 | 1,020 | 1,050 | 400 | 525 |
| 2008-08-11 | 1,001 | 1,039 | 1,001 | 1,020 | 700 | 510 |
| 2008-08-08 | 988 | 988 | 986 | 988 | 1,200 | 494 |
| 2008-08-07 | 993 | 993 | 988 | 988 | 300 | 494 |
| 2008-08-06 | 993 | 993 | 993 | 993 | 500 | 496.50 |
| 2008-08-05 | 993 | 993 | 993 | 993 | 700 | 496.50 |
| 2008-08-04 | 993 | 993 | 993 | 993 | 700 | 496.50 |
| 2008-08-01 | 1,000 | 1,000 | 993 | 993 | 3,300 | 496.50 |
| 2008-07-31 | 1,011 | 1,011 | 1,006 | 1,006 | 1,300 | 503 |
| 2008-07-29 | 1,010 | 1,010 | 1,010 | 1,010 | 900 | 505 |
| 2008-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 600 | 505 |
| 2008-07-25 | 1,010 | 1,010 | 1,000 | 1,000 | 500 | 500 |
| 2008-07-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,300 | 505 |
| 2008-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2008-07-18 | 1,010 | 1,010 | 1,000 | 1,000 | 800 | 500 |
| 2008-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 505 |
| 2008-07-16 | 1,010 | 1,010 | 1,005 | 1,005 | 600 | 502.50 |
| 2008-07-15 | 1,015 | 1,015 | 1,010 | 1,010 | 300 | 505 |
| 2008-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 800 | 505 |
| 2008-07-11 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 505 |
| 2008-07-09 | 1,013 | 1,013 | 1,010 | 1,010 | 1,300 | 505 |
| 2008-07-08 | 1,025 | 1,025 | 1,020 | 1,020 | 3,200 | 510 |
| 2008-07-07 | 1,015 | 1,020 | 1,015 | 1,020 | 200 | 510 |
| 2008-07-04 | 1,010 | 1,010 | 1,005 | 1,010 | 2,100 | 505 |
| 2008-07-03 | 1,016 | 1,020 | 1,010 | 1,010 | 900 | 505 |
| 2008-07-02 | 1,020 | 1,020 | 1,010 | 1,010 | 600 | 505 |
| 2008-07-01 | 1,010 | 1,020 | 1,010 | 1,020 | 600 | 510 |
| 2008-06-30 | 1,080 | 1,125 | 1,005 | 1,010 | 4,200 | 505 |
| 2008-06-27 | 1,100 | 1,100 | 1,080 | 1,080 | 1,000 | 540 |
| 2008-06-26 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 552.50 |
| 2008-06-25 | 1,100 | 1,100 | 1,072 | 1,085 | 1,900 | 542.50 |
| 2008-06-24 | 1,185 | 1,185 | 1,170 | 1,180 | 500 | 590 |
| 2008-06-23 | 1,180 | 1,190 | 1,180 | 1,180 | 900 | 590 |
| 2008-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 575 |
| 2008-06-19 | 1,131 | 1,164 | 1,131 | 1,164 | 1,800 | 582 |
| 2008-06-18 | 1,141 | 1,143 | 1,140 | 1,143 | 2,400 | 571.50 |
| 2008-06-17 | 1,120 | 1,135 | 1,110 | 1,135 | 900 | 567.50 |
| 2008-06-16 | 1,125 | 1,125 | 1,125 | 1,125 | 500 | 562.50 |
| 2008-06-13 | 1,125 | 1,125 | 1,120 | 1,125 | 1,300 | 562.50 |
| 2008-06-12 | 1,120 | 1,120 | 1,120 | 1,120 | 900 | 560 |
| 2008-06-11 | 1,140 | 1,140 | 1,120 | 1,120 | 900 | 560 |
| 2008-06-10 | 1,148 | 1,148 | 1,135 | 1,140 | 1,000 | 570 |
| 2008-06-09 | 1,110 | 1,145 | 1,110 | 1,145 | 700 | 572.50 |
| 2008-06-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,100 | 560 |
| 2008-06-05 | 1,120 | 1,122 | 1,120 | 1,122 | 600 | 561 |
| 2008-06-04 | 1,140 | 1,140 | 1,120 | 1,121 | 1,200 | 560.50 |
| 2008-06-03 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 560 |
| 2008-06-02 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 560 |
| 2008-05-30 | 1,100 | 1,110 | 1,100 | 1,110 | 3,500 | 555 |
| 2008-05-29 | 1,084 | 1,084 | 1,084 | 1,084 | 400 | 542 |
| 2008-05-28 | 1,090 | 1,095 | 1,023 | 1,060 | 3,000 | 530 |
| 2008-05-27 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 549.50 |
| 2008-05-26 | 1,090 | 1,098 | 1,090 | 1,098 | 700 | 549 |
| 2008-05-23 | 1,098 | 1,100 | 1,081 | 1,085 | 700 | 542.50 |
| 2008-05-22 | 1,080 | 1,090 | 1,080 | 1,090 | 1,000 | 545 |
| 2008-05-21 | 1,090 | 1,090 | 1,090 | 1,090 | 400 | 545 |
| 2008-05-20 | 1,050 | 1,090 | 1,050 | 1,090 | 500 | 545 |
| 2008-05-19 | 1,020 | 1,045 | 1,020 | 1,040 | 500 | 520 |
| 2008-05-16 | 1,035 | 1,040 | 1,020 | 1,020 | 3,100 | 510 |
| 2008-05-15 | 1,030 | 1,050 | 1,030 | 1,050 | 900 | 525 |
| 2008-05-14 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2008-05-13 | 1,049 | 1,049 | 1,020 | 1,020 | 2,500 | 510 |
| 2008-05-12 | 986 | 989 | 981 | 989 | 1,000 | 494.50 |
| 2008-05-09 | 989 | 989 | 982 | 985 | 1,200 | 492.50 |
| 2008-05-08 | 969 | 980 | 969 | 980 | 800 | 490 |
| 2008-05-07 | 957 | 969 | 957 | 969 | 700 | 484.50 |
| 2008-05-02 | 952 | 956 | 951 | 951 | 1,700 | 475.50 |
| 2008-05-01 | 942 | 951 | 942 | 951 | 1,000 | 475.50 |
| 2008-04-30 | 962 | 962 | 960 | 960 | 800 | 480 |
| 2008-04-28 | 959 | 969 | 959 | 960 | 500 | 480 |
| 2008-04-25 | 959 | 959 | 953 | 958 | 500 | 479 |
| 2008-04-24 | 940 | 950 | 940 | 950 | 1,000 | 475 |
| 2008-04-23 | 937 | 939 | 937 | 937 | 500 | 468.50 |
| 2008-04-22 | 956 | 956 | 945 | 945 | 700 | 472.50 |
| 2008-04-21 | 947 | 957 | 935 | 955 | 2,000 | 477.50 |
| 2008-04-18 | 945 | 945 | 945 | 945 | 100 | 472.50 |
| 2008-04-17 | 960 | 960 | 940 | 940 | 900 | 470 |
| 2008-04-16 | 975 | 975 | 935 | 935 | 1,600 | 467.50 |
| 2008-04-15 | 975 | 975 | 975 | 975 | 200 | 487.50 |
| 2008-04-14 | 969 | 969 | 969 | 969 | 100 | 484.50 |
| 2008-04-10 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 2008-04-09 | 965 | 969 | 965 | 969 | 200 | 484.50 |
| 2008-04-08 | 959 | 959 | 959 | 959 | 800 | 479.50 |
| 2008-04-07 | 925 | 949 | 925 | 949 | 400 | 474.50 |
| 2008-04-04 | 925 | 925 | 925 | 925 | 100 | 462.50 |
| 2008-04-03 | 915 | 920 | 915 | 918 | 700 | 459 |
| 2008-04-02 | 915 | 930 | 915 | 915 | 300 | 457.50 |
| 2008-04-01 | 910 | 910 | 910 | 910 | 600 | 455 |
| 2008-03-31 | 908 | 908 | 908 | 908 | 100 | 454 |
| 2008-03-28 | 905 | 905 | 905 | 905 | 600 | 452.50 |
| 2008-03-27 | 910 | 911 | 899 | 900 | 3,400 | 450 |
| 2008-03-26 | 909 | 910 | 907 | 910 | 700 | 455 |
| 2008-03-25 | 908 | 921 | 906 | 909 | 3,600 | 454.50 |
| 2008-03-24 | 910 | 915 | 905 | 910 | 900 | 455 |
| 2008-03-21 | 920 | 920 | 917 | 917 | 700 | 458.50 |
| 2008-03-19 | 920 | 930 | 912 | 912 | 1,500 | 456 |
| 2008-03-18 | 930 | 930 | 910 | 910 | 700 | 455 |
| 2008-03-17 | 965 | 965 | 910 | 910 | 4,500 | 455 |
| 2008-03-14 | 980 | 980 | 961 | 965 | 1,600 | 482.50 |
| 2008-03-13 | 975 | 975 | 961 | 970 | 1,900 | 485 |
| 2008-03-12 | 965 | 978 | 965 | 976 | 1,500 | 488 |
| 2008-03-11 | 990 | 990 | 960 | 960 | 1,300 | 480 |
| 2008-03-10 | 1,000 | 1,000 | 970 | 970 | 1,500 | 485 |
| 2008-03-07 | 1,020 | 1,040 | 1,000 | 1,020 | 6,800 | 510 |
| 2008-03-06 | 1,045 | 1,045 | 1,020 | 1,020 | 1,200 | 510 |
| 2008-03-05 | 1,046 | 1,046 | 1,046 | 1,046 | 100 | 523 |
| 2008-03-04 | 1,020 | 1,030 | 1,010 | 1,030 | 7,000 | 515 |
| 2008-03-03 | 1,010 | 1,030 | 1,010 | 1,030 | 11,500 | 515 |
| 2008-02-29 | 1,030 | 1,032 | 1,021 | 1,030 | 800 | 515 |
| 2008-02-28 | 1,030 | 1,030 | 1,020 | 1,030 | 1,800 | 515 |
| 2008-02-27 | 1,024 | 1,031 | 1,020 | 1,030 | 2,600 | 515 |
| 2008-02-26 | 1,021 | 1,039 | 1,020 | 1,039 | 1,700 | 519.50 |
| 2008-02-25 | 1,020 | 1,022 | 1,020 | 1,021 | 1,200 | 510.50 |
| 2008-02-22 | 1,010 | 1,020 | 1,010 | 1,010 | 1,300 | 505 |
| 2008-02-21 | 1,017 | 1,017 | 1,017 | 1,017 | 200 | 508.50 |
| 2008-02-20 | 1,011 | 1,020 | 1,011 | 1,018 | 700 | 509 |
| 2008-02-19 | 1,010 | 1,015 | 1,010 | 1,015 | 1,200 | 507.50 |
| 2008-02-18 | 1,010 | 1,019 | 1,005 | 1,010 | 2,100 | 505 |
| 2008-02-15 | 1,011 | 1,024 | 1,010 | 1,010 | 3,800 | 505 |
| 2008-02-14 | 1,060 | 1,071 | 1,060 | 1,071 | 1,500 | 535.50 |
| 2008-02-13 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 535 |
| 2008-02-12 | 1,040 | 1,050 | 1,040 | 1,050 | 1,100 | 525 |
| 2008-02-08 | 1,051 | 1,053 | 1,050 | 1,050 | 2,900 | 525 |
| 2008-02-07 | 1,055 | 1,070 | 1,055 | 1,070 | 700 | 535 |
| 2008-02-06 | 1,080 | 1,080 | 1,052 | 1,052 | 3,100 | 526 |
| 2008-02-05 | 1,081 | 1,085 | 1,081 | 1,082 | 1,000 | 541 |
| 2008-02-04 | 1,089 | 1,098 | 1,080 | 1,080 | 1,900 | 540 |
| 2008-02-01 | 1,070 | 1,070 | 1,050 | 1,060 | 1,900 | 530 |
| 2008-01-31 | 1,050 | 1,051 | 1,045 | 1,051 | 1,600 | 525.50 |
| 2008-01-30 | 1,055 | 1,055 | 1,047 | 1,047 | 2,500 | 523.50 |
| 2008-01-29 | 1,046 | 1,066 | 1,046 | 1,047 | 1,600 | 523.50 |
| 2008-01-28 | 1,047 | 1,066 | 1,045 | 1,066 | 1,500 | 533 |
| 2008-01-25 | 1,050 | 1,050 | 1,040 | 1,045 | 1,800 | 522.50 |
| 2008-01-24 | 1,040 | 1,040 | 980 | 1,000 | 5,500 | 500 |
| 2008-01-23 | 1,001 | 1,011 | 1,000 | 1,000 | 2,700 | 500 |
| 2008-01-22 | 999 | 999 | 960 | 980 | 4,700 | 490 |
| 2008-01-21 | 1,089 | 1,089 | 1,029 | 1,032 | 1,000 | 516 |
| 2008-01-18 | 1,029 | 1,089 | 1,021 | 1,089 | 3,900 | 544.50 |
| 2008-01-17 | 1,080 | 1,100 | 1,010 | 1,089 | 7,200 | 544.50 |
| 2008-01-16 | 1,186 | 1,186 | 1,100 | 1,100 | 6,900 | 550 |
| 2008-01-15 | 1,200 | 1,200 | 1,186 | 1,186 | 6,500 | 593 |
| 2008-01-11 | 1,230 | 1,230 | 1,190 | 1,200 | 3,500 | 600 |
| 2008-01-10 | 1,210 | 1,230 | 1,200 | 1,200 | 2,600 | 600 |
| 2008-01-09 | 1,200 | 1,230 | 1,200 | 1,202 | 6,600 | 601 |
| 2008-01-08 | 1,270 | 1,270 | 1,215 | 1,215 | 5,200 | 607.50 |
| 2008-01-07 | 1,290 | 1,300 | 1,280 | 1,290 | 1,400 | 645 |
| 2008-01-04 | 1,314 | 1,350 | 1,303 | 1,350 | 1,200 | 675 |
分割・併合履歴 ： [2021-12-29]1株→2株
