3439 (株)三ツ知 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 732 | 750 | 732 | 749 | 2,700 | 374.50 |
| 2009-12-29 | 715 | 732 | 715 | 732 | 700 | 366 |
| 2009-12-28 | 700 | 725 | 700 | 725 | 700 | 362.50 |
| 2009-12-25 | 700 | 710 | 700 | 710 | 600 | 355 |
| 2009-12-24 | 729 | 729 | 679 | 700 | 3,700 | 350 |
| 2009-12-22 | 729 | 729 | 703 | 703 | 500 | 351.50 |
| 2009-12-21 | 730 | 730 | 720 | 729 | 500 | 364.50 |
| 2009-12-18 | 732 | 732 | 731 | 731 | 800 | 365.50 |
| 2009-12-17 | 718 | 720 | 718 | 720 | 700 | 360 |
| 2009-12-16 | 719 | 719 | 718 | 718 | 900 | 359 |
| 2009-12-14 | 680 | 698 | 680 | 698 | 300 | 349 |
| 2009-12-10 | 667 | 667 | 667 | 667 | 700 | 333.50 |
| 2009-12-04 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 2009-12-03 | 662 | 662 | 662 | 662 | 100 | 331 |
| 2009-12-01 | 662 | 662 | 660 | 660 | 300 | 330 |
| 2009-11-30 | 672 | 672 | 672 | 672 | 200 | 336 |
| 2009-11-26 | 669 | 672 | 669 | 672 | 200 | 336 |
| 2009-11-20 | 695 | 695 | 680 | 680 | 300 | 340 |
| 2009-11-19 | 684 | 684 | 684 | 684 | 100 | 342 |
| 2009-11-18 | 714 | 714 | 714 | 714 | 300 | 357 |
| 2009-11-16 | 681 | 681 | 681 | 681 | 100 | 340.50 |
| 2009-11-11 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2009-11-10 | 680 | 680 | 680 | 680 | 300 | 340 |
| 2009-11-09 | 729 | 729 | 729 | 729 | 100 | 364.50 |
| 2009-11-05 | 729 | 729 | 729 | 729 | 100 | 364.50 |
| 2009-11-04 | 702 | 702 | 700 | 700 | 200 | 350 |
| 2009-11-02 | 726 | 726 | 700 | 700 | 700 | 350 |
| 2009-10-30 | 735 | 735 | 735 | 735 | 3,100 | 367.50 |
| 2009-10-29 | 611 | 615 | 611 | 615 | 200 | 307.50 |
| 2009-10-26 | 612 | 612 | 612 | 612 | 100 | 306 |
| 2009-10-22 | 630 | 630 | 630 | 630 | 200 | 315 |
| 2009-10-20 | 630 | 630 | 630 | 630 | 500 | 315 |
| 2009-10-19 | 615 | 615 | 601 | 601 | 200 | 300.50 |
| 2009-10-15 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2009-10-13 | 605 | 605 | 605 | 605 | 100 | 302.50 |
| 2009-10-07 | 600 | 600 | 600 | 600 | 600 | 300 |
| 2009-10-02 | 605 | 605 | 600 | 600 | 300 | 300 |
| 2009-09-30 | 607 | 607 | 607 | 607 | 100 | 303.50 |
| 2009-09-29 | 605 | 605 | 605 | 605 | 600 | 302.50 |
| 2009-09-28 | 605 | 605 | 605 | 605 | 100 | 302.50 |
| 2009-09-25 | 612 | 612 | 605 | 605 | 900 | 302.50 |
| 2009-09-18 | 634 | 634 | 634 | 634 | 400 | 317 |
| 2009-09-17 | 626 | 626 | 626 | 626 | 100 | 313 |
| 2009-09-16 | 613 | 613 | 612 | 612 | 200 | 306 |
| 2009-09-15 | 610 | 610 | 610 | 610 | 100 | 305 |
| 2009-09-14 | 605 | 606 | 605 | 605 | 600 | 302.50 |
| 2009-09-10 | 605 | 605 | 600 | 600 | 400 | 300 |
| 2009-09-07 | 594 | 600 | 594 | 600 | 600 | 300 |
| 2009-09-04 | 614 | 624 | 614 | 614 | 900 | 307 |
| 2009-09-03 | 621 | 621 | 611 | 621 | 2,100 | 310.50 |
| 2009-09-02 | 632 | 632 | 632 | 632 | 100 | 316 |
| 2009-09-01 | 635 | 635 | 635 | 635 | 100 | 317.50 |
| 2009-08-27 | 616 | 626 | 616 | 626 | 1,900 | 313 |
| 2009-08-25 | 623 | 633 | 623 | 633 | 200 | 316.50 |
| 2009-08-21 | 650 | 650 | 642 | 643 | 800 | 321.50 |
| 2009-08-20 | 641 | 641 | 641 | 641 | 100 | 320.50 |
| 2009-08-19 | 641 | 641 | 641 | 641 | 600 | 320.50 |
| 2009-08-17 | 613 | 614 | 613 | 614 | 300 | 307 |
| 2009-08-14 | 612 | 612 | 610 | 611 | 400 | 305.50 |
| 2009-08-13 | 635 | 635 | 621 | 621 | 700 | 310.50 |
| 2009-08-11 | 641 | 641 | 641 | 641 | 100 | 320.50 |
| 2009-08-05 | 633 | 633 | 633 | 633 | 100 | 316.50 |
| 2009-08-04 | 627 | 633 | 627 | 633 | 900 | 316.50 |
| 2009-08-03 | 634 | 634 | 628 | 628 | 200 | 314 |
| 2009-07-31 | 630 | 635 | 607 | 625 | 1,600 | 312.50 |
| 2009-07-30 | 596 | 600 | 596 | 600 | 200 | 300 |
| 2009-07-29 | 592 | 592 | 592 | 592 | 100 | 296 |
| 2009-07-27 | 610 | 610 | 610 | 610 | 100 | 305 |
| 2009-07-24 | 593 | 593 | 593 | 593 | 100 | 296.50 |
| 2009-07-22 | 603 | 603 | 603 | 603 | 100 | 301.50 |
| 2009-07-21 | 620 | 620 | 603 | 603 | 700 | 301.50 |
| 2009-07-17 | 619 | 619 | 619 | 619 | 200 | 309.50 |
| 2009-07-16 | 586 | 588 | 586 | 587 | 500 | 293.50 |
| 2009-07-15 | 575 | 575 | 575 | 575 | 100 | 287.50 |
| 2009-07-14 | 573 | 585 | 573 | 585 | 600 | 292.50 |
| 2009-07-13 | 625 | 625 | 600 | 600 | 900 | 300 |
| 2009-07-10 | 651 | 665 | 651 | 665 | 300 | 332.50 |
| 2009-07-07 | 654 | 664 | 654 | 664 | 200 | 332 |
| 2009-07-06 | 647 | 650 | 647 | 650 | 700 | 325 |
| 2009-07-03 | 638 | 638 | 637 | 637 | 400 | 318.50 |
| 2009-07-02 | 638 | 640 | 638 | 640 | 400 | 320 |
| 2009-07-01 | 639 | 639 | 637 | 637 | 300 | 318.50 |
| 2009-06-30 | 640 | 640 | 640 | 640 | 100 | 320 |
| 2009-06-26 | 640 | 650 | 640 | 648 | 400 | 324 |
| 2009-06-25 | 670 | 670 | 660 | 660 | 1,000 | 330 |
| 2009-06-24 | 645 | 670 | 645 | 670 | 500 | 335 |
| 2009-06-23 | 640 | 640 | 640 | 640 | 100 | 320 |
| 2009-06-22 | 640 | 665 | 640 | 641 | 900 | 320.50 |
| 2009-06-19 | 641 | 650 | 641 | 650 | 600 | 325 |
| 2009-06-18 | 665 | 665 | 640 | 641 | 1,300 | 320.50 |
| 2009-06-17 | 670 | 670 | 660 | 660 | 3,500 | 330 |
| 2009-06-16 | 673 | 673 | 670 | 670 | 400 | 335 |
| 2009-06-15 | 670 | 670 | 670 | 670 | 200 | 335 |
| 2009-06-11 | 668 | 668 | 668 | 668 | 300 | 334 |
| 2009-06-10 | 660 | 668 | 660 | 668 | 500 | 334 |
| 2009-06-08 | 636 | 640 | 632 | 640 | 500 | 320 |
| 2009-06-05 | 640 | 641 | 632 | 632 | 2,500 | 316 |
| 2009-06-04 | 654 | 654 | 639 | 640 | 800 | 320 |
| 2009-06-03 | 660 | 674 | 660 | 674 | 600 | 337 |
| 2009-06-02 | 641 | 655 | 641 | 655 | 400 | 327.50 |
| 2009-06-01 | 621 | 634 | 621 | 634 | 300 | 317 |
| 2009-05-29 | 655 | 655 | 651 | 651 | 300 | 325.50 |
| 2009-05-27 | 668 | 668 | 655 | 655 | 1,600 | 327.50 |
| 2009-05-26 | 593 | 629 | 593 | 628 | 800 | 314 |
| 2009-05-25 | 570 | 603 | 570 | 603 | 1,000 | 301.50 |
| 2009-05-22 | 566 | 566 | 566 | 566 | 100 | 283 |
| 2009-05-20 | 575 | 575 | 559 | 560 | 2,500 | 280 |
| 2009-05-18 | 562 | 562 | 560 | 560 | 700 | 280 |
| 2009-05-15 | 555 | 557 | 555 | 557 | 1,700 | 278.50 |
| 2009-05-14 | 571 | 571 | 570 | 570 | 1,100 | 285 |
| 2009-05-12 | 567 | 575 | 566 | 575 | 1,300 | 287.50 |
| 2009-05-11 | 590 | 591 | 590 | 590 | 1,600 | 295 |
| 2009-05-07 | 566 | 590 | 566 | 590 | 900 | 295 |
| 2009-05-01 | 565 | 575 | 565 | 575 | 1,400 | 287.50 |
| 2009-04-30 | 576 | 576 | 575 | 575 | 600 | 287.50 |
| 2009-04-28 | 575 | 575 | 575 | 575 | 200 | 287.50 |
| 2009-04-27 | 572 | 572 | 570 | 570 | 600 | 285 |
| 2009-04-24 | 571 | 581 | 571 | 581 | 300 | 290.50 |
| 2009-04-23 | 556 | 560 | 556 | 560 | 200 | 280 |
| 2009-04-22 | 564 | 564 | 564 | 564 | 100 | 282 |
| 2009-04-21 | 557 | 560 | 557 | 560 | 1,200 | 280 |
| 2009-04-20 | 577 | 577 | 577 | 577 | 500 | 288.50 |
| 2009-04-17 | 558 | 560 | 558 | 560 | 300 | 280 |
| 2009-04-15 | 555 | 555 | 555 | 555 | 100 | 277.50 |
| 2009-04-14 | 555 | 560 | 555 | 560 | 400 | 280 |
| 2009-04-13 | 555 | 575 | 555 | 555 | 1,100 | 277.50 |
| 2009-04-10 | 555 | 555 | 554 | 555 | 1,400 | 277.50 |
| 2009-04-08 | 542 | 546 | 536 | 546 | 600 | 273 |
| 2009-04-07 | 562 | 565 | 562 | 562 | 800 | 281 |
| 2009-04-06 | 560 | 562 | 552 | 562 | 400 | 281 |
| 2009-04-02 | 570 | 570 | 570 | 570 | 200 | 285 |
| 2009-04-01 | 530 | 559 | 530 | 550 | 5,700 | 275 |
| 2009-03-31 | 576 | 576 | 570 | 570 | 400 | 285 |
| 2009-03-30 | 576 | 577 | 576 | 576 | 500 | 288 |
| 2009-03-27 | 575 | 576 | 575 | 576 | 600 | 288 |
| 2009-03-26 | 585 | 585 | 585 | 585 | 200 | 292.50 |
| 2009-03-25 | 589 | 589 | 589 | 589 | 100 | 294.50 |
| 2009-03-24 | 590 | 590 | 590 | 590 | 500 | 295 |
| 2009-03-23 | 595 | 595 | 590 | 590 | 400 | 295 |
| 2009-03-18 | 584 | 585 | 584 | 585 | 300 | 292.50 |
| 2009-03-17 | 577 | 579 | 572 | 579 | 2,000 | 289.50 |
| 2009-03-16 | 573 | 573 | 573 | 573 | 100 | 286.50 |
| 2009-03-13 | 580 | 580 | 572 | 572 | 600 | 286 |
| 2009-03-12 | 590 | 590 | 590 | 590 | 200 | 295 |
| 2009-03-11 | 600 | 601 | 600 | 600 | 1,400 | 300 |
| 2009-03-10 | 606 | 606 | 601 | 601 | 300 | 300.50 |
| 2009-03-09 | 610 | 610 | 606 | 606 | 200 | 303 |
| 2009-03-06 | 615 | 616 | 612 | 616 | 500 | 308 |
| 2009-03-04 | 655 | 655 | 655 | 655 | 100 | 327.50 |
| 2009-03-03 | 670 | 670 | 670 | 670 | 500 | 335 |
| 2009-03-02 | 675 | 675 | 675 | 675 | 100 | 337.50 |
| 2009-02-27 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2009-02-26 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2009-02-24 | 691 | 691 | 690 | 690 | 800 | 345 |
| 2009-02-23 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2009-02-20 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2009-02-18 | 734 | 734 | 734 | 734 | 100 | 367 |
| 2009-02-17 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2009-02-16 | 700 | 700 | 700 | 700 | 200 | 350 |
| 2009-02-13 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2009-02-12 | 720 | 720 | 701 | 701 | 400 | 350.50 |
| 2009-02-04 | 773 | 773 | 733 | 733 | 300 | 366.50 |
| 2009-02-03 | 777 | 777 | 777 | 777 | 100 | 388.50 |
| 2009-01-29 | 803 | 803 | 803 | 803 | 500 | 401.50 |
| 2009-01-26 | 835 | 835 | 833 | 833 | 400 | 416.50 |
| 2009-01-23 | 853 | 853 | 834 | 834 | 400 | 417 |
| 2009-01-22 | 853 | 853 | 853 | 853 | 300 | 426.50 |
| 2009-01-21 | 853 | 853 | 853 | 853 | 300 | 426.50 |
| 2009-01-20 | 873 | 873 | 853 | 853 | 800 | 426.50 |
| 2009-01-19 | 873 | 873 | 873 | 873 | 300 | 436.50 |
| 2009-01-16 | 873 | 873 | 826 | 873 | 1,900 | 436.50 |
| 2009-01-15 | 873 | 873 | 873 | 873 | 1,300 | 436.50 |
| 2009-01-14 | 873 | 873 | 873 | 873 | 500 | 436.50 |
| 2009-01-13 | 873 | 873 | 873 | 873 | 500 | 436.50 |
| 2009-01-09 | 872 | 873 | 872 | 873 | 300 | 436.50 |
| 2009-01-08 | 872 | 872 | 872 | 872 | 100 | 436 |
| 2009-01-07 | 870 | 870 | 870 | 870 | 100 | 435 |
| 2009-01-06 | 891 | 891 | 870 | 870 | 700 | 435 |
分割・併合履歴 ： [2021-12-29]1株→2株
