3439 (株)三ツ知の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	921	950	921	950	1,400	475
2010-12-28	950	950	935	935	300	467.50
2010-12-27	969	969	969	969	200	484.50
2010-12-24	969	980	965	965	500	482.50
2010-12-22	955	984	955	984	300	492
2010-12-21	1,000	1,000	1,000	1,000	1,800	500
2010-12-20	1,000	1,000	1,000	1,000	100	500
2010-12-17	994	1,000	994	1,000	500	500
2010-12-16	1,000	1,000	1,000	1,000	300	500
2010-12-15	982	1,000	982	994	1,800	497
2010-12-14	975	989	974	985	1,100	492.50
2010-12-13	970	975	970	975	1,600	487.50
2010-12-10	958	958	958	958	200	479
2010-12-09	951	955	938	955	700	477.50
2010-12-08	930	960	930	946	1,400	473
2010-12-07	925	925	925	925	300	462.50
2010-12-06	930	930	925	930	700	465
2010-12-03	928	928	925	925	700	462.50
2010-12-02	950	950	928	928	400	464
2010-11-30	925	930	925	925	1,500	462.50
2010-11-22	925	925	925	925	1,000	462.50
2010-11-19	900	900	898	898	300	449
2010-11-18	936	936	905	905	1,800	452.50
2010-11-16	891	891	891	891	100	445.50
2010-11-11	890	890	890	890	100	445
2010-11-10	905	905	905	905	100	452.50
2010-11-09	870	870	870	870	100	435
2010-11-08	869	869	869	869	200	434.50
2010-11-05	869	888	869	888	500	444
2010-11-04	868	878	868	878	1,000	439
2010-10-28	898	898	898	898	100	449
2010-10-26	890	890	890	890	100	445
2010-10-25	890	890	890	890	600	445
2010-10-22	876	876	860	862	300	431
2010-10-21	893	893	893	893	100	446.50
2010-10-20	893	893	893	893	200	446.50
2010-10-18	876	876	876	876	100	438
2010-10-15	876	876	876	876	100	438
2010-10-13	876	877	875	877	400	438.50
2010-10-12	873	875	873	875	200	437.50
2010-10-08	873	880	873	880	200	440
2010-10-06	883	883	872	872	500	436
2010-10-04	895	895	895	895	100	447.50
2010-09-29	883	895	883	895	200	447.50
2010-09-27	883	890	883	890	800	445
2010-09-24	883	883	883	883	200	441.50
2010-09-21	882	882	882	882	600	441
2010-09-17	873	877	873	877	600	438.50
2010-09-16	869	888	869	888	500	444
2010-09-15	870	870	867	867	400	433.50
2010-09-14	881	890	881	890	1,400	445
2010-09-13	888	890	885	890	3,900	445
2010-09-10	885	885	885	885	1,500	442.50
2010-09-08	890	890	890	890	100	445
2010-09-07	880	880	880	880	200	440
2010-09-03	856	870	856	870	200	435
2010-09-01	885	885	885	885	100	442.50
2010-08-30	920	920	920	920	100	460
2010-08-27	870	890	870	890	400	445
2010-08-26	855	855	855	855	100	427.50
2010-08-25	868	870	868	870	1,200	435
2010-08-23	891	891	861	878	900	439
2010-08-20	891	891	891	891	100	445.50
2010-08-19	897	897	897	897	800	448.50
2010-08-18	891	891	891	891	400	445.50
2010-08-17	900	900	900	900	400	450
2010-08-16	891	900	891	900	1,500	450
2010-08-13	910	913	890	891	1,200	445.50
2010-08-12	928	928	910	910	800	455
2010-08-11	942	942	930	930	900	465
2010-08-10	952	952	944	944	1,600	472
2010-08-09	960	960	950	950	1,500	475
2010-08-05	975	975	975	975	100	487.50
2010-08-04	972	972	971	971	600	485.50
2010-08-03	990	1,010	965	985	3,000	492.50
2010-08-02	1,021	1,050	970	990	13,600	495
2010-07-30	1,170	1,170	1,121	1,141	500	570.50
2010-07-28	1,170	1,170	1,170	1,170	300	585
2010-07-27	1,170	1,170	1,170	1,170	500	585
2010-07-26	1,150	1,150	1,145	1,145	200	572.50
2010-07-23	1,100	1,140	1,100	1,140	500	570
2010-07-22	1,110	1,110	1,100	1,100	300	550
2010-07-20	1,140	1,140	1,140	1,140	200	570
2010-07-16	1,150	1,150	1,120	1,140	600	570
2010-07-15	1,151	1,151	1,150	1,150	800	575
2010-07-14	1,150	1,150	1,150	1,150	100	575
2010-07-12	1,131	1,150	1,100	1,150	1,700	575
2010-07-09	1,161	1,161	1,161	1,161	300	580.50
2010-07-08	1,165	1,165	1,160	1,160	1,600	580
2010-07-05	1,200	1,200	1,160	1,160	700	580
2010-07-02	1,150	1,204	1,150	1,204	700	602
2010-07-01	1,150	1,150	1,150	1,150	600	575
2010-06-30	1,112	1,150	1,112	1,150	800	575
2010-06-29	1,150	1,152	1,150	1,150	500	575
2010-06-25	1,190	1,205	1,190	1,205	600	602.50
2010-06-24	1,190	1,190	1,190	1,190	300	595
2010-06-23	1,241	1,241	1,180	1,180	700	590
2010-06-22	1,211	1,211	1,211	1,211	100	605.50
2010-06-18	1,200	1,218	1,200	1,218	500	609
2010-06-17	1,200	1,200	1,200	1,200	500	600
2010-06-16	1,200	1,200	1,190	1,190	500	595
2010-06-15	1,190	1,190	1,190	1,190	100	595
2010-06-14	1,148	1,178	1,148	1,178	300	589
2010-06-11	1,175	1,175	1,155	1,160	3,600	580
2010-06-09	1,150	1,150	1,150	1,150	200	575
2010-06-08	1,150	1,150	1,150	1,150	100	575
2010-06-07	1,170	1,170	1,150	1,150	1,300	575
2010-06-03	1,199	1,200	1,199	1,200	300	600
2010-06-02	1,170	1,170	1,170	1,170	200	585
2010-06-01	1,180	1,180	1,170	1,170	400	585
2010-05-31	1,172	1,180	1,172	1,180	500	590
2010-05-28	1,161	1,161	1,161	1,161	100	580.50
2010-05-26	1,150	1,150	1,131	1,131	1,100	565.50
2010-05-25	1,170	1,170	1,150	1,150	1,500	575
2010-05-24	1,100	1,175	1,100	1,170	800	585
2010-05-21	1,130	1,130	1,075	1,118	3,700	559
2010-05-20	1,171	1,175	1,138	1,150	2,000	575
2010-05-19	1,185	1,190	1,130	1,190	3,500	595
2010-05-18	1,205	1,215	1,205	1,205	1,000	602.50
2010-05-17	1,235	1,235	1,215	1,215	2,600	607.50
2010-05-14	1,226	1,235	1,220	1,235	1,200	617.50
2010-05-13	1,221	1,255	1,221	1,255	2,400	627.50
2010-05-12	1,233	1,234	1,220	1,220	1,900	610
2010-05-11	1,241	1,250	1,230	1,230	1,300	615
2010-05-10	1,211	1,260	1,211	1,234	4,900	617
2010-05-07	1,233	1,250	1,202	1,248	7,700	624
2010-05-06	1,285	1,304	1,284	1,300	3,700	650
2010-04-30	1,300	1,370	1,282	1,285	11,200	642.50
2010-04-28	1,205	1,230	1,205	1,230	4,000	615
2010-04-27	1,220	1,250	1,212	1,230	3,000	615
2010-04-26	1,215	1,225	1,215	1,220	1,000	610
2010-04-23	1,187	1,199	1,187	1,199	500	599.50
2010-04-22	1,192	1,195	1,186	1,186	2,400	593
2010-04-21	1,172	1,201	1,172	1,200	2,400	600
2010-04-20	1,180	1,180	1,170	1,170	1,200	585
2010-04-19	1,199	1,199	1,180	1,180	500	590
2010-04-16	1,210	1,220	1,210	1,210	2,900	605
2010-04-15	1,225	1,225	1,203	1,210	1,200	605
2010-04-14	1,200	1,228	1,200	1,220	2,400	610
2010-04-13	1,220	1,220	1,210	1,210	1,100	605
2010-04-12	1,220	1,227	1,213	1,220	3,300	610
2010-04-09	1,245	1,245	1,220	1,220	1,000	610
2010-04-08	1,211	1,211	1,210	1,210	600	605
2010-04-07	1,240	1,240	1,220	1,220	300	610
2010-04-06	1,250	1,260	1,240	1,240	4,300	620
2010-04-05	1,250	1,260	1,245	1,245	1,900	622.50
2010-04-02	1,181	1,265	1,181	1,250	3,400	625
2010-04-01	1,210	1,210	1,175	1,190	3,200	595
2010-03-31	1,250	1,260	1,220	1,220	2,400	610
2010-03-30	1,140	1,220	1,140	1,220	3,100	610
2010-03-29	1,100	1,130	1,100	1,130	1,300	565
2010-03-26	1,100	1,100	1,100	1,100	200	550
2010-03-25	1,100	1,100	1,090	1,100	600	550
2010-03-24	1,100	1,100	1,100	1,100	800	550
2010-03-23	1,090	1,100	1,075	1,075	1,900	537.50
2010-03-19	1,097	1,097	1,038	1,097	600	548.50
2010-03-18	1,063	1,090	1,059	1,090	3,200	545
2010-03-17	1,044	1,050	1,044	1,050	2,900	525
2010-03-16	1,040	1,044	1,020	1,044	900	522
2010-03-15	1,000	1,020	1,000	1,020	5,000	510
2010-03-12	985	985	985	985	400	492.50
2010-03-10	985	985	985	985	300	492.50
2010-03-09	980	980	980	980	100	490
2010-03-08	950	965	950	965	200	482.50
2010-03-05	922	950	920	950	1,000	475
2010-03-03	940	941	936	936	600	468
2010-03-02	955	955	955	955	100	477.50
2010-02-26	956	970	956	970	600	485
2010-02-24	965	971	941	971	700	485.50
2010-02-23	997	997	965	965	700	482.50
2010-02-22	990	990	990	990	200	495
2010-02-19	989	989	985	985	700	492.50
2010-02-18	981	981	981	981	300	490.50
2010-02-17	955	970	955	970	400	485
2010-02-16	965	985	965	980	800	490
2010-02-15	935	935	935	935	100	467.50
2010-02-12	930	950	924	924	400	462
2010-02-10	930	930	930	930	200	465
2010-02-09	926	930	922	930	1,500	465
2010-02-08	941	941	931	931	800	465.50
2010-02-05	922	951	921	941	1,700	470.50
2010-02-04	957	957	943	943	300	471.50
2010-02-03	940	970	935	960	3,900	480
2010-02-02	960	973	940	940	5,500	470
2010-02-01	999	1,000	960	960	6,400	480
2010-01-29	1,030	1,030	981	1,004	11,200	502
2010-01-28	850	935	850	920	13,400	460
2010-01-27	851	851	850	850	200	425
2010-01-26	858	860	857	860	500	430
2010-01-25	874	874	860	871	700	435.50
2010-01-22	885	885	876	880	500	440
2010-01-21	885	900	885	900	1,300	450
2010-01-20	900	900	900	900	1,300	450
2010-01-19	880	899	851	899	2,700	449.50
2010-01-18	830	900	820	899	3,700	449.50
2010-01-15	818	820	818	820	200	410
2010-01-14	790	808	770	808	600	404
2010-01-13	800	820	800	820	300	410
2010-01-12	796	800	780	800	1,100	400
2010-01-08	762	780	751	766	1,100	383
2010-01-07	750	750	750	750	400	375
2010-01-06	764	764	750	750	400	375
2010-01-05	750	764	750	764	700	382
2010-01-04	750	750	750	750	200	375

分割・併合履歴： [2021-12-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3439 (株)三ツ知 の時系列データ [2010年度]

3439 (株)三ツ知の時系列データ [2010年度]