3439 (株)三ツ知の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,520	1,555	1,520	1,555	900	777.50
2014-12-29	1,536	1,536	1,530	1,534	1,000	767
2014-12-26	1,534	1,534	1,530	1,530	1,100	765
2014-12-25	1,531	1,553	1,522	1,536	800	768
2014-12-24	1,553	1,554	1,534	1,554	900	777
2014-12-22	1,553	1,554	1,553	1,554	400	777
2014-12-19	1,532	1,553	1,531	1,553	1,800	776.50
2014-12-18	1,555	1,555	1,531	1,531	1,900	765.50
2014-12-17	1,559	1,560	1,559	1,560	300	780
2014-12-16	1,555	1,570	1,530	1,559	400	779.50
2014-12-15	1,493	1,597	1,493	1,597	1,000	798.50
2014-12-12	1,564	1,564	1,564	1,564	100	782
2014-12-11	1,555	1,555	1,555	1,555	200	777.50
2014-12-10	1,533	1,555	1,532	1,555	2,000	777.50
2014-12-09	1,564	1,564	1,556	1,556	600	778
2014-12-08	1,578	1,579	1,567	1,567	700	783.50
2014-12-05	1,565	1,565	1,500	1,538	4,500	769
2014-12-04	1,579	1,581	1,520	1,545	3,200	772.50
2014-12-03	1,476	1,610	1,476	1,539	6,800	769.50
2014-12-02	1,451	1,469	1,451	1,460	900	730
2014-12-01	1,450	1,450	1,450	1,450	200	725
2014-11-27	1,450	1,450	1,450	1,450	500	725
2014-11-25	1,470	1,470	1,470	1,470	300	735
2014-11-21	1,456	1,456	1,450	1,450	400	725
2014-11-20	1,411	1,442	1,411	1,430	6,600	715
2014-11-19	1,440	1,440	1,403	1,403	1,300	701.50
2014-11-18	1,399	1,430	1,398	1,425	1,900	712.50
2014-11-17	1,400	1,400	1,400	1,400	300	700
2014-11-14	1,361	1,372	1,360	1,360	4,700	680
2014-11-13	1,368	1,368	1,364	1,364	300	682
2014-11-12	1,351	1,374	1,347	1,368	1,000	684
2014-11-11	1,380	1,380	1,380	1,380	200	690
2014-11-10	1,360	1,388	1,348	1,378	1,300	689
2014-11-07	1,387	1,387	1,356	1,356	700	678
2014-11-06	1,360	1,360	1,360	1,360	100	680
2014-11-05	1,363	1,363	1,332	1,332	400	666
2014-11-04	1,387	1,387	1,333	1,333	2,500	666.50
2014-10-31	1,295	1,295	1,276	1,289	1,300	644.50
2014-10-30	1,295	1,295	1,295	1,295	700	647.50
2014-10-28	1,303	1,303	1,295	1,295	1,000	647.50
2014-10-23	1,333	1,333	1,333	1,333	100	666.50
2014-10-21	1,388	1,388	1,388	1,388	200	694
2014-10-20	1,393	1,393	1,393	1,393	300	696.50
2014-10-17	1,330	1,349	1,274	1,349	1,500	674.50
2014-10-16	1,360	1,361	1,331	1,332	3,800	666
2014-10-15	1,390	1,390	1,360	1,360	300	680
2014-10-14	1,390	1,438	1,390	1,438	600	719
2014-10-10	1,392	1,449	1,392	1,449	4,200	724.50
2014-10-09	1,407	1,449	1,407	1,449	200	724.50
2014-10-08	1,420	1,466	1,420	1,466	600	733
2014-10-07	1,480	1,480	1,400	1,470	1,000	735
2014-10-06	1,366	1,456	1,366	1,449	2,400	724.50
2014-10-02	1,410	1,410	1,392	1,392	1,000	696
2014-10-01	1,450	1,450	1,450	1,450	1,500	725
2014-09-30	1,445	1,450	1,440	1,450	900	725
2014-09-29	1,440	1,450	1,440	1,450	600	725
2014-09-26	1,416	1,418	1,416	1,416	1,800	708
2014-09-25	1,386	1,415	1,386	1,415	1,400	707.50
2014-09-24	1,470	1,470	1,470	1,470	900	735
2014-09-22	1,450	1,470	1,450	1,470	2,800	735
2014-09-19	1,409	1,456	1,405	1,456	2,600	728
2014-09-18	1,400	1,409	1,374	1,409	1,400	704.50
2014-09-17	1,401	1,401	1,371	1,400	1,700	700
2014-09-16	1,378	1,470	1,370	1,448	4,400	724
2014-09-12	1,302	1,398	1,302	1,340	5,300	670
2014-09-11	1,290	1,305	1,290	1,300	1,600	650
2014-09-10	1,290	1,298	1,282	1,282	1,500	641
2014-09-09	1,262	1,262	1,262	1,262	100	631
2014-09-08	1,264	1,264	1,262	1,262	600	631
2014-09-04	1,272	1,290	1,272	1,290	800	645
2014-09-03	1,279	1,302	1,269	1,269	3,400	634.50
2014-09-02	1,251	1,279	1,225	1,255	3,600	627.50
2014-09-01	1,278	1,280	1,278	1,279	1,100	639.50
2014-08-29	1,235	1,235	1,221	1,230	2,300	615
2014-08-28	1,220	1,280	1,220	1,225	11,800	612.50
2014-08-27	1,179	1,179	1,168	1,168	800	584
2014-08-26	1,170	1,170	1,170	1,170	300	585
2014-08-25	1,169	1,170	1,166	1,167	700	583.50
2014-08-22	1,190	1,190	1,165	1,165	500	582.50
2014-08-21	1,190	1,190	1,190	1,190	2,000	595
2014-08-20	1,190	1,190	1,160	1,190	1,900	595
2014-08-19	1,190	1,190	1,190	1,190	500	595
2014-08-18	1,158	1,190	1,158	1,185	800	592.50
2014-08-15	1,188	1,188	1,187	1,188	700	594
2014-08-14	1,160	1,189	1,160	1,189	2,400	594.50
2014-08-13	1,130	1,169	1,130	1,168	4,100	584
2014-08-12	1,130	1,130	1,130	1,130	800	565
2014-08-11	1,100	1,101	1,100	1,101	1,100	550.50
2014-08-08	1,103	1,104	1,100	1,100	1,300	550
2014-08-07	1,113	1,113	1,101	1,101	600	550.50
2014-08-06	1,150	1,150	1,112	1,112	300	556
2014-08-04	1,155	1,175	1,155	1,175	600	587.50
2014-08-01	1,190	1,190	1,141	1,141	3,000	570.50
2014-07-31	1,170	1,174	1,110	1,110	2,100	555
2014-07-30	1,125	1,169	1,107	1,169	4,400	584.50
2014-07-25	1,120	1,121	1,120	1,120	2,400	560
2014-07-24	1,119	1,150	1,119	1,120	1,100	560
2014-07-23	1,116	1,116	1,116	1,116	400	558
2014-07-18	1,130	1,131	1,130	1,130	500	565
2014-07-17	1,125	1,130	1,125	1,130	700	565
2014-07-16	1,160	1,176	1,155	1,155	1,000	577.50
2014-07-15	1,140	1,160	1,140	1,160	300	580
2014-07-10	1,143	1,143	1,140	1,140	1,100	570
2014-07-09	1,151	1,151	1,150	1,150	300	575
2014-07-08	1,172	1,174	1,146	1,146	1,400	573
2014-07-07	1,179	1,179	1,176	1,176	500	588
2014-07-04	1,142	1,142	1,139	1,140	700	570
2014-07-03	1,140	1,140	1,140	1,140	200	570
2014-07-02	1,138	1,138	1,138	1,138	100	569
2014-07-01	1,111	1,138	1,111	1,138	800	569
2014-06-30	1,138	1,138	1,108	1,108	1,300	554
2014-06-27	1,170	1,170	1,138	1,138	3,500	569
2014-06-26	1,274	1,274	1,180	1,190	14,600	595
2014-06-25	1,120	1,139	1,120	1,139	1,100	569.50
2014-06-24	1,110	1,120	1,100	1,120	1,200	560
2014-06-23	1,130	1,130	1,116	1,116	400	558
2014-06-20	1,137	1,138	1,130	1,130	700	565
2014-06-19	1,137	1,137	1,137	1,137	200	568.50
2014-06-18	1,130	1,130	1,130	1,130	300	565
2014-06-16	1,139	1,139	1,137	1,137	400	568.50
2014-06-13	1,086	1,137	1,086	1,137	1,300	568.50
2014-06-12	1,135	1,139	1,135	1,139	400	569.50
2014-06-11	1,095	1,120	1,095	1,120	1,100	560
2014-06-10	1,090	1,090	1,090	1,090	100	545
2014-06-09	1,118	1,118	1,092	1,092	200	546
2014-06-06	1,099	1,099	1,099	1,099	100	549.50
2014-06-05	1,101	1,109	1,090	1,090	600	545
2014-06-04	1,119	1,119	1,102	1,102	200	551
2014-06-03	1,061	1,149	1,061	1,149	1,000	574.50
2014-06-02	1,075	1,078	1,070	1,078	1,500	539
2014-05-30	1,080	1,080	1,070	1,070	200	535
2014-05-29	1,050	1,050	1,041	1,050	3,100	525
2014-05-28	1,055	1,060	1,051	1,051	700	525.50
2014-05-27	1,040	1,050	1,040	1,050	1,500	525
2014-05-26	1,035	1,038	1,031	1,038	500	519
2014-05-21	1,010	1,035	1,010	1,035	500	517.50
2014-05-19	1,035	1,035	1,001	1,035	1,500	517.50
2014-05-16	1,030	1,030	1,030	1,030	500	515
2014-05-15	1,035	1,035	1,005	1,035	300	517.50
2014-05-14	1,033	1,033	1,033	1,033	100	516.50
2014-05-13	1,040	1,040	990	996	2,800	498
2014-05-12	1,046	1,046	1,046	1,046	200	523
2014-05-08	1,026	1,027	1,026	1,027	300	513.50
2014-05-07	1,033	1,035	1,007	1,035	500	517.50
2014-05-02	1,038	1,038	1,026	1,026	900	513
2014-05-01	1,036	1,036	1,036	1,036	300	518
2014-04-30	1,036	1,060	1,035	1,035	2,100	517.50
2014-04-28	1,029	1,075	1,024	1,035	2,900	517.50
2014-04-25	975	1,010	975	1,010	2,500	505
2014-04-24	975	1,005	975	1,005	1,500	502.50
2014-04-23	990	1,005	990	1,005	700	502.50
2014-04-22	1,045	1,045	985	995	1,400	497.50
2014-04-21	1,055	1,055	1,019	1,019	500	509.50
2014-04-18	1,015	1,068	1,011	1,035	2,600	517.50
2014-04-17	1,000	1,015	1,000	1,015	200	507.50
2014-04-16	1,000	1,000	1,000	1,000	300	500
2014-04-11	978	988	978	988	500	494
2014-04-10	988	988	988	988	100	494
2014-04-09	1,000	1,000	962	962	1,200	481
2014-04-07	1,000	1,000	1,000	1,000	100	500
2014-04-04	1,001	1,001	1,000	1,000	300	500
2014-04-03	1,001	1,001	1,001	1,001	1,100	500.50
2014-04-02	1,000	1,000	1,000	1,000	500	500
2014-04-01	1,005	1,005	1,000	1,000	200	500
2014-03-31	1,000	1,000	1,000	1,000	100	500
2014-03-27	975	985	975	985	300	492.50
2014-03-26	999	1,001	981	1,000	1,600	500
2014-03-25	1,000	1,002	980	980	500	490
2014-03-24	1,048	1,048	1,048	1,048	200	524
2014-03-20	990	990	970	970	300	485
2014-03-18	1,003	1,031	1,003	1,031	700	515.50
2014-03-17	1,024	1,032	1,024	1,030	2,000	515
2014-03-14	1,075	1,075	1,060	1,060	700	530
2014-03-13	1,090	1,105	1,080	1,080	1,500	540
2014-03-12	1,094	1,094	1,094	1,094	100	547
2014-03-11	1,084	1,124	1,084	1,124	300	562
2014-03-07	1,103	1,110	1,080	1,110	4,900	555
2014-03-06	1,105	1,105	1,105	1,105	100	552.50
2014-03-05	1,072	1,099	1,071	1,099	600	549.50
2014-03-03	1,158	1,158	1,071	1,071	500	535.50
2014-02-28	1,150	1,170	1,119	1,170	8,200	585
2014-02-26	1,050	1,090	1,031	1,090	2,800	545
2014-02-25	1,093	1,093	1,093	1,093	200	546.50
2014-02-21	1,088	1,093	1,061	1,093	600	546.50
2014-02-20	1,105	1,105	1,105	1,105	100	552.50
2014-02-19	1,081	1,115	1,081	1,115	700	557.50
2014-02-18	1,108	1,127	1,081	1,081	700	540.50
2014-02-17	1,130	1,130	1,051	1,051	500	525.50
2014-02-14	1,066	1,151	1,041	1,130	3,900	565
2014-02-13	1,157	1,157	1,156	1,156	200	578
2014-02-12	1,120	1,168	1,115	1,168	3,900	584
2014-02-10	1,082	1,100	1,082	1,100	700	550
2014-02-07	1,092	1,093	1,092	1,093	300	546.50
2014-02-06	1,088	1,091	1,088	1,091	2,300	545.50
2014-02-05	1,089	1,089	1,089	1,089	200	544.50
2014-02-04	1,017	1,068	1,000	1,068	2,200	534
2014-02-03	1,233	1,233	1,180	1,197	2,200	598.50
2014-01-31	1,190	1,205	1,190	1,203	2,600	601.50
2014-01-30	1,166	1,190	1,162	1,190	400	595
2014-01-29	1,146	1,216	1,145	1,216	600	608
2014-01-28	1,110	1,146	1,110	1,145	4,200	572.50
2014-01-27	1,101	1,128	1,101	1,110	1,700	555
2014-01-24	1,157	1,158	1,128	1,150	3,100	575
2014-01-23	1,157	1,164	1,142	1,164	1,300	582
2014-01-22	1,127	1,129	1,126	1,127	1,300	563.50
2014-01-21	1,125	1,135	1,125	1,126	1,400	563
2014-01-20	1,175	1,178	1,125	1,125	1,800	562.50
2014-01-17	1,153	1,182	1,153	1,175	800	587.50
2014-01-16	1,172	1,219	1,151	1,151	3,600	575.50
2014-01-15	1,095	1,141	1,095	1,141	2,500	570.50
2014-01-14	1,005	1,095	1,005	1,091	3,400	545.50
2014-01-10	1,030	1,030	1,020	1,021	800	510.50
2014-01-09	1,030	1,030	1,030	1,030	200	515
2014-01-08	1,039	1,040	1,039	1,040	3,000	520
2014-01-07	1,004	1,045	1,004	1,038	1,800	519
2014-01-06	991	991	991	991	100	495.50

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 [2014年度]

3439 (株)三ツ知の時系列データ [2014年度]