3439 (株)三ツ知の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	870	870	870	870	800	435
2011-12-28	846	846	846	846	100	423
2011-12-27	853	854	850	850	300	425
2011-12-26	842	842	842	842	100	421
2011-12-22	832	832	832	832	100	416
2011-12-21	835	835	835	835	100	417.50
2011-12-20	865	865	835	835	500	417.50
2011-12-16	850	850	850	850	300	425
2011-12-13	828	829	828	829	200	414.50
2011-12-09	840	840	826	826	200	413
2011-12-08	840	840	840	840	700	420
2011-12-07	840	840	840	840	100	420
2011-12-06	845	845	845	845	200	422.50
2011-12-02	831	858	831	845	600	422.50
2011-12-01	820	848	820	821	2,200	410.50
2011-11-25	848	848	848	848	600	424
2011-11-24	850	850	850	850	300	425
2011-11-22	850	850	822	822	500	411
2011-11-18	869	869	869	869	800	434.50
2011-11-16	830	865	830	830	700	415
2011-11-15	830	830	830	830	100	415
2011-11-14	830	830	830	830	100	415
2011-11-10	840	840	840	840	100	420
2011-11-09	821	843	821	843	1,500	421.50
2011-11-08	837	837	837	837	900	418.50
2011-11-07	837	837	837	837	100	418.50
2011-11-04	827	838	825	838	700	419
2011-11-02	834	834	834	834	100	417
2011-11-01	833	877	833	834	500	417
2011-10-31	862	862	862	862	100	431
2011-10-27	832	832	832	832	100	416
2011-10-26	849	850	849	850	200	425
2011-10-24	820	820	820	820	100	410
2011-10-20	820	820	820	820	500	410
2011-10-19	840	840	830	830	300	415
2011-10-18	850	850	850	850	500	425
2011-10-14	850	850	850	850	1,100	425
2011-10-12	850	850	850	850	100	425
2011-10-06	877	877	823	823	200	411.50
2011-10-05	847	847	847	847	600	423.50
2011-10-03	847	847	847	847	200	423.50
2011-09-30	862	862	862	862	1,200	431
2011-09-29	852	852	850	850	200	425
2011-09-27	853	853	853	853	100	426.50
2011-09-22	865	865	865	865	100	432.50
2011-09-21	934	934	850	851	1,100	425.50
2011-09-20	891	891	890	890	300	445
2011-09-15	890	890	890	890	100	445
2011-09-06	880	880	880	880	100	440
2011-09-02	880	880	880	880	300	440
2011-09-01	900	900	900	900	100	450
2011-08-29	890	900	890	900	600	450
2011-08-26	892	892	892	892	600	446
2011-08-25	892	892	892	892	200	446
2011-08-23	889	889	889	889	800	444.50
2011-08-22	850	886	850	886	300	443
2011-08-18	899	899	886	886	300	443
2011-08-17	845	875	845	875	600	437.50
2011-08-15	837	837	837	837	200	418.50
2011-08-11	800	833	800	833	800	416.50
2011-08-10	850	850	850	850	200	425
2011-08-09	824	824	796	796	800	398
2011-08-08	850	850	850	850	200	425
2011-08-05	907	907	867	867	1,800	433.50
2011-08-04	914	915	908	908	1,200	454
2011-08-03	917	940	917	940	200	470
2011-08-02	949	949	949	949	200	474.50
2011-08-01	950	950	930	950	2,200	475
2011-07-29	928	929	928	929	600	464.50
2011-07-26	892	902	892	902	2,500	451
2011-07-25	902	902	899	899	500	449.50
2011-07-21	902	902	902	902	700	451
2011-07-20	899	899	899	899	100	449.50
2011-07-19	890	890	890	890	200	445
2011-07-15	885	890	885	890	700	445
2011-07-14	870	870	870	870	100	435
2011-07-12	863	863	863	863	100	431.50
2011-07-11	861	861	861	861	100	430.50
2011-07-08	861	861	861	861	100	430.50
2011-07-07	878	878	860	861	400	430.50
2011-07-05	865	868	865	865	800	432.50
2011-07-04	850	850	850	850	400	425
2011-07-01	829	829	822	827	900	413.50
2011-06-28	874	874	874	874	500	437
2011-06-27	875	875	875	875	900	437.50
2011-06-23	850	875	850	875	600	437.50
2011-06-22	875	875	875	875	100	437.50
2011-06-21	875	875	874	874	600	437
2011-06-20	882	882	857	857	400	428.50
2011-06-17	870	870	860	860	1,400	430
2011-06-16	860	899	860	899	600	449.50
2011-06-14	836	840	836	840	200	420
2011-06-13	840	840	815	816	700	408
2011-06-10	801	801	801	801	200	400.50
2011-06-08	815	815	815	815	100	407.50
2011-06-06	840	840	840	840	100	420
2011-06-01	815	815	815	815	100	407.50
2011-05-27	833	838	808	808	500	404
2011-05-25	813	813	813	813	100	406.50
2011-05-24	812	812	812	812	700	406
2011-05-23	815	815	810	810	400	405
2011-05-20	781	813	781	813	500	406.50
2011-05-19	800	810	775	775	3,600	387.50
2011-05-18	804	808	800	800	1,300	400
2011-05-17	813	813	813	813	100	406.50
2011-05-16	832	834	802	802	500	401
2011-05-13	832	832	832	832	100	416
2011-05-12	831	835	831	835	200	417.50
2011-05-11	835	835	835	835	200	417.50
2011-05-10	825	840	825	840	500	420
2011-05-09	833	833	828	830	700	415
2011-05-06	847	847	828	828	600	414
2011-05-02	831	848	831	848	1,600	424
2011-04-28	832	841	820	820	6,700	410
2011-04-27	875	885	875	885	1,200	442.50
2011-04-26	860	860	860	860	100	430
2011-04-20	885	885	885	885	600	442.50
2011-04-19	865	870	865	870	1,000	435
2011-04-18	865	865	865	865	600	432.50
2011-04-12	865	865	865	865	500	432.50
2011-04-11	865	865	865	865	200	432.50
2011-04-08	870	870	846	865	300	432.50
2011-04-06	867	879	867	879	700	439.50
2011-04-05	853	853	852	852	300	426
2011-04-01	880	880	880	880	100	440
2011-03-31	870	880	870	880	400	440
2011-03-29	848	848	847	848	500	424
2011-03-28	850	850	845	845	500	422.50
2011-03-25	870	870	846	846	600	423
2011-03-24	879	879	866	866	800	433
2011-03-23	873	873	873	873	1,300	436.50
2011-03-22	867	867	865	865	500	432.50
2011-03-18	820	840	820	840	6,100	420
2011-03-17	820	820	760	820	800	410
2011-03-16	730	820	730	820	1,100	410
2011-03-15	840	850	750	775	4,900	387.50
2011-03-14	870	880	850	860	5,600	430
2011-03-10	1,031	1,031	1,020	1,020	600	510
2011-03-09	1,002	1,002	1,002	1,002	400	501
2011-03-08	1,006	1,006	1,000	1,000	1,200	500
2011-03-07	1,030	1,030	1,002	1,005	300	502.50
2011-03-04	1,031	1,038	1,030	1,038	2,400	519
2011-03-03	1,030	1,030	1,030	1,030	300	515
2011-03-01	1,040	1,040	1,040	1,040	100	520
2011-02-28	1,007	1,011	993	1,011	1,300	505.50
2011-02-25	991	991	991	991	600	495.50
2011-02-24	1,004	1,004	1,000	1,000	900	500
2011-02-23	1,001	1,008	998	1,008	2,000	504
2011-02-22	1,014	1,014	1,013	1,013	300	506.50
2011-02-18	1,025	1,025	1,010	1,013	1,200	506.50
2011-02-17	1,038	1,038	1,031	1,031	2,300	515.50
2011-02-16	1,045	1,063	1,045	1,063	1,000	531.50
2011-02-15	1,025	1,045	1,025	1,045	1,200	522.50
2011-02-14	1,000	1,018	1,000	1,018	2,200	509
2011-02-10	1,000	1,000	988	1,000	600	500
2011-02-09	988	988	988	988	100	494
2011-02-08	971	973	971	973	600	486.50
2011-02-07	970	986	970	986	1,200	493
2011-02-04	970	970	970	970	900	485
2011-02-03	970	970	970	970	800	485
2011-02-02	975	975	965	965	1,400	482.50
2011-02-01	966	966	951	960	2,100	480
2011-01-31	996	996	996	996	100	498
2011-01-28	1,000	1,000	1,000	1,000	1,400	500
2011-01-27	1,000	1,000	1,000	1,000	1,000	500
2011-01-26	1,000	1,000	1,000	1,000	2,000	500
2011-01-24	981	993	981	992	400	496
2011-01-21	1,017	1,017	1,003	1,003	1,100	501.50
2011-01-20	1,016	1,046	1,016	1,046	1,100	523
2011-01-19	1,035	1,035	1,035	1,035	100	517.50
2011-01-18	1,040	1,040	1,030	1,030	200	515
2011-01-17	1,040	1,051	1,030	1,051	300	525.50
2011-01-14	1,040	1,040	1,030	1,030	1,900	515
2011-01-13	1,020	1,050	1,020	1,040	1,300	520
2011-01-12	970	1,000	970	1,000	3,700	500
2011-01-11	948	972	948	970	1,000	485
2011-01-07	950	950	942	942	1,000	471
2011-01-06	965	965	950	950	1,700	475
2011-01-05	950	951	944	950	1,900	475
2011-01-04	955	955	955	955	100	477.50

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 [2011年度]

3439 (株)三ツ知の時系列データ [2011年度]