3439 (株)三ツ知の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,754	1,799	1,754	1,799	1,100	899.50
2017-12-28	1,742	1,742	1,742	1,742	200	871
2017-12-27	1,793	1,795	1,760	1,780	700	890
2017-12-26	1,796	1,796	1,793	1,793	700	896.50
2017-12-25	1,792	1,796	1,792	1,796	700	898
2017-12-22	1,789	1,792	1,780	1,780	2,900	890
2017-12-21	1,789	1,789	1,789	1,789	300	894.50
2017-12-19	1,760	1,760	1,760	1,760	100	880
2017-12-18	1,787	1,787	1,787	1,787	1,000	893.50
2017-12-15	1,784	1,784	1,760	1,760	400	880
2017-12-14	1,777	1,778	1,777	1,778	10,700	889
2017-12-12	1,778	1,778	1,778	1,778	300	889
2017-12-08	1,778	1,778	1,778	1,778	100	889
2017-12-07	1,770	1,770	1,770	1,770	200	885
2017-12-06	1,786	1,786	1,786	1,786	100	893
2017-12-05	1,750	1,750	1,750	1,750	300	875
2017-12-04	1,778	1,779	1,778	1,778	400	889
2017-12-01	1,785	1,785	1,745	1,745	1,100	872.50
2017-11-30	1,734	1,734	1,734	1,734	3,600	867
2017-11-29	1,721	1,761	1,721	1,733	400	866.50
2017-11-28	1,749	1,749	1,717	1,717	1,000	858.50
2017-11-27	1,732	1,732	1,715	1,721	1,000	860.50
2017-11-24	1,740	1,740	1,740	1,740	500	870
2017-11-22	1,783	1,785	1,747	1,747	2,200	873.50
2017-11-21	1,783	1,783	1,783	1,783	400	891.50
2017-11-20	1,779	1,780	1,775	1,775	900	887.50
2017-11-17	1,766	1,775	1,766	1,775	28,400	887.50
2017-11-16	1,770	1,770	1,766	1,766	200	883
2017-11-15	1,770	1,770	1,770	1,770	200	885
2017-11-13	1,772	1,772	1,770	1,770	800	885
2017-11-10	1,719	1,764	1,719	1,764	200	882
2017-11-09	1,759	1,759	1,719	1,719	600	859.50
2017-11-08	1,730	1,730	1,706	1,706	400	853
2017-11-07	1,700	1,767	1,700	1,730	2,400	865
2017-11-06	1,759	1,759	1,715	1,715	12,000	857.50
2017-11-02	1,769	1,769	1,713	1,720	900	860
2017-11-01	1,772	1,772	1,730	1,744	2,400	872
2017-10-31	1,770	1,770	1,770	1,770	200	885
2017-10-30	1,770	1,770	1,765	1,770	600	885
2017-10-27	1,765	1,765	1,765	1,765	200	882.50
2017-10-26	1,749	1,762	1,749	1,762	900	881
2017-10-25	1,720	1,720	1,720	1,720	100	860
2017-10-24	1,748	1,748	1,748	1,748	600	874
2017-10-23	1,749	1,749	1,713	1,748	700	874
2017-10-20	1,724	1,749	1,724	1,749	800	874.50
2017-10-19	1,759	1,759	1,719	1,719	400	859.50
2017-10-18	1,760	1,760	1,760	1,760	3,500	880
2017-10-17	1,762	1,762	1,762	1,762	100	881
2017-10-16	1,763	1,763	1,763	1,763	1,400	881.50
2017-10-13	1,740	1,763	1,740	1,763	300	881.50
2017-10-12	1,770	1,770	1,734	1,734	1,500	867
2017-10-11	1,769	1,770	1,740	1,740	9,800	870
2017-10-10	1,770	1,770	1,769	1,769	1,000	884.50
2017-10-05	1,742	1,746	1,742	1,746	300	873
2017-10-04	1,723	1,723	1,723	1,723	100	861.50
2017-10-03	1,759	1,762	1,759	1,762	300	881
2017-10-02	1,759	1,759	1,759	1,759	200	879.50
2017-09-29	1,780	1,800	1,759	1,760	7,900	880
2017-09-28	1,780	1,780	1,780	1,780	200	890
2017-09-26	1,778	1,778	1,778	1,778	400	889
2017-09-25	1,750	1,779	1,750	1,779	400	889.50
2017-09-22	1,722	1,750	1,722	1,723	700	861.50
2017-09-21	1,757	1,757	1,717	1,717	400	858.50
2017-09-20	1,750	1,801	1,725	1,725	3,000	862.50
2017-09-19	1,990	1,999	1,725	1,725	8,700	862.50
2017-09-15	1,695	1,695	1,695	1,695	300	847.50
2017-09-14	1,689	1,690	1,689	1,690	300	845
2017-09-13	1,729	1,729	1,729	1,729	1,000	864.50
2017-09-12	1,690	1,691	1,690	1,690	600	845
2017-09-06	1,612	1,650	1,612	1,650	600	825
2017-09-05	1,640	1,640	1,640	1,640	2,000	820
2017-08-31	1,650	1,650	1,650	1,650	900	825
2017-08-30	1,648	1,648	1,648	1,648	600	824
2017-08-28	1,650	1,650	1,610	1,610	1,100	805
2017-08-24	1,689	1,689	1,689	1,689	500	844.50
2017-08-22	1,680	1,680	1,680	1,680	300	840
2017-08-21	1,690	1,710	1,690	1,710	600	855
2017-08-18	1,728	1,728	1,690	1,690	300	845
2017-08-16	1,690	1,690	1,690	1,690	100	845
2017-08-15	1,730	1,730	1,690	1,690	800	845
2017-08-14	1,658	1,658	1,658	1,658	10,300	829
2017-08-10	1,698	1,698	1,698	1,698	200	849
2017-08-09	1,698	1,698	1,698	1,698	500	849
2017-08-08	1,650	1,650	1,650	1,650	600	825
2017-08-04	1,650	1,650	1,650	1,650	100	825
2017-08-03	1,704	1,704	1,698	1,698	500	849
2017-08-02	1,611	1,611	1,611	1,611	100	805.50
2017-08-01	1,700	1,717	1,602	1,611	1,600	805.50
2017-07-31	1,700	1,700	1,690	1,690	200	845
2017-07-27	1,712	1,712	1,712	1,712	200	856
2017-07-26	1,665	1,711	1,665	1,711	900	855.50
2017-07-24	1,665	1,665	1,665	1,665	100	832.50
2017-07-20	1,705	1,705	1,665	1,665	1,200	832.50
2017-07-19	1,705	1,705	1,705	1,705	200	852.50
2017-07-18	1,700	1,705	1,700	1,705	9,900	852.50
2017-07-14	1,700	1,700	1,700	1,700	300	850
2017-07-13	1,690	1,690	1,690	1,690	800	845
2017-07-12	1,690	1,690	1,690	1,690	500	845
2017-07-11	1,668	1,670	1,668	1,670	400	835
2017-07-10	1,690	1,690	1,650	1,650	6,100	825
2017-07-07	1,690	1,690	1,690	1,690	300	845
2017-07-06	1,649	1,650	1,649	1,650	700	825
2017-07-05	1,650	1,651	1,650	1,650	900	825
2017-07-04	1,649	1,649	1,649	1,649	700	824.50
2017-07-03	1,632	1,632	1,632	1,632	100	816
2017-06-30	1,628	1,684	1,628	1,628	800	814
2017-06-29	1,644	1,646	1,606	1,628	1,600	814
2017-06-28	1,603	1,619	1,602	1,613	3,600	806.50
2017-06-27	1,699	1,718	1,699	1,718	1,100	859
2017-06-26	1,722	1,725	1,722	1,725	300	862.50
2017-06-23	1,734	1,734	1,734	1,734	600	867
2017-06-22	1,730	1,733	1,730	1,733	200	866.50
2017-06-20	1,734	1,734	1,710	1,710	600	855
2017-06-19	1,710	1,710	1,710	1,710	100	855
2017-06-16	1,733	1,733	1,730	1,730	200	865
2017-06-15	1,724	1,734	1,724	1,730	800	865
2017-06-13	1,724	1,724	1,724	1,724	200	862
2017-06-12	1,690	1,724	1,690	1,724	400	862
2017-06-09	1,705	1,705	1,705	1,705	300	852.50
2017-06-08	1,732	1,732	1,692	1,692	700	846
2017-06-07	1,700	1,708	1,700	1,708	900	854
2017-06-06	1,696	1,696	1,696	1,696	100	848
2017-06-05	1,685	1,685	1,682	1,682	300	841
2017-06-02	1,705	1,708	1,685	1,685	500	842.50
2017-06-01	1,704	1,704	1,704	1,704	200	852
2017-05-31	1,666	1,700	1,666	1,700	400	850
2017-05-30	1,680	1,700	1,680	1,700	800	850
2017-05-29	1,676	1,680	1,676	1,680	400	840
2017-05-26	1,678	1,678	1,674	1,674	200	837
2017-05-25	1,662	1,678	1,662	1,678	25,100	839
2017-05-24	1,659	1,660	1,651	1,651	1,500	825.50
2017-05-23	1,659	1,659	1,659	1,659	200	829.50
2017-05-22	1,641	1,642	1,641	1,642	200	821
2017-05-18	1,610	1,610	1,609	1,610	500	805
2017-05-17	1,640	1,640	1,624	1,640	1,000	820
2017-05-16	1,620	1,640	1,620	1,624	2,000	812
2017-05-15	1,602	1,619	1,602	1,617	1,000	808.50
2017-05-12	1,620	1,620	1,620	1,620	1,200	810
2017-05-11	1,591	1,591	1,590	1,590	400	795
2017-05-10	1,600	1,620	1,570	1,620	1,100	810
2017-05-09	1,600	1,621	1,551	1,610	1,800	805
2017-05-08	1,575	1,575	1,569	1,569	8,900	784.50
2017-05-02	1,535	1,575	1,535	1,575	1,700	787.50
2017-05-01	1,503	1,520	1,500	1,520	1,600	760
2017-04-28	1,530	1,618	1,498	1,500	2,500	750
2017-04-26	1,570	1,575	1,540	1,540	700	770
2017-04-25	1,550	1,565	1,550	1,565	1,500	782.50
2017-04-24	1,549	1,550	1,549	1,550	1,300	775
2017-04-21	1,528	1,547	1,528	1,547	6,500	773.50
2017-04-20	1,510	1,510	1,504	1,505	1,200	752.50
2017-04-19	1,490	1,490	1,480	1,480	4,000	740
2017-04-18	1,460	1,460	1,460	1,460	100	730
2017-04-14	1,440	1,440	1,440	1,440	200	720
2017-04-13	1,440	1,440	1,440	1,440	900	720
2017-04-12	1,496	1,501	1,460	1,460	1,400	730
2017-04-11	1,466	1,466	1,466	1,466	100	733
2017-04-10	1,465	1,465	1,465	1,465	300	732.50
2017-04-06	1,535	1,535	1,535	1,535	300	767.50
2017-04-05	1,564	1,565	1,564	1,565	900	782.50
2017-04-04	1,550	1,550	1,550	1,550	200	775
2017-04-03	1,550	1,550	1,550	1,550	300	775
2017-03-31	1,566	1,566	1,566	1,566	300	783
2017-03-30	1,540	1,540	1,540	1,540	100	770
2017-03-29	1,565	1,565	1,540	1,540	400	770
2017-03-28	1,531	1,566	1,531	1,566	800	783
2017-03-24	1,566	1,566	1,566	1,566	100	783
2017-03-22	1,565	1,565	1,563	1,563	500	781.50
2017-03-21	1,563	1,564	1,563	1,564	500	782
2017-03-17	1,555	1,555	1,555	1,555	200	777.50
2017-03-16	1,555	1,555	1,555	1,555	700	777.50
2017-03-15	1,561	1,561	1,555	1,555	1,100	777.50
2017-03-14	1,538	1,538	1,538	1,538	300	769
2017-03-13	1,538	1,538	1,535	1,535	600	767.50
2017-03-10	1,559	1,559	1,541	1,541	1,300	770.50
2017-03-07	1,568	1,568	1,530	1,530	700	765
2017-03-06	1,528	1,531	1,528	1,530	2,300	765
2017-03-03	1,528	1,528	1,528	1,528	500	764
2017-03-02	1,520	1,520	1,520	1,520	200	760
2017-03-01	1,499	1,500	1,499	1,499	400	749.50
2017-02-28	1,522	1,522	1,522	1,522	500	761
2017-02-24	1,466	1,466	1,466	1,466	100	733
2017-02-23	1,465	1,465	1,465	1,465	100	732.50
2017-02-22	1,472	1,500	1,442	1,465	1,600	732.50
2017-02-21	1,519	1,519	1,500	1,500	700	750
2017-02-20	1,481	1,495	1,481	1,495	400	747.50
2017-02-17	1,475	1,480	1,475	1,480	300	740
2017-02-16	1,451	1,550	1,451	1,481	8,300	740.50
2017-02-15	1,480	1,481	1,480	1,481	500	740.50
2017-02-14	1,500	1,500	1,500	1,500	200	750
2017-02-13	1,490	1,529	1,490	1,529	1,300	764.50
2017-02-10	1,479	1,480	1,479	1,480	400	740
2017-02-09	1,460	1,460	1,460	1,460	700	730
2017-02-08	1,459	1,461	1,459	1,460	700	730
2017-02-07	1,433	1,433	1,433	1,433	100	716.50
2017-02-06	1,490	1,490	1,490	1,490	300	745
2017-02-03	1,470	1,545	1,470	1,500	1,200	750
2017-02-02	1,401	1,470	1,401	1,470	2,200	735
2017-02-01	1,400	1,401	1,400	1,400	300	700
2017-01-31	1,380	1,380	1,380	1,380	100	690
2017-01-30	1,355	1,370	1,355	1,370	1,300	685
2017-01-27	1,355	1,355	1,355	1,355	7,100	677.50
2017-01-26	1,380	1,380	1,353	1,353	400	676.50
2017-01-25	1,380	1,382	1,362	1,382	1,000	691
2017-01-24	1,387	1,390	1,380	1,380	2,500	690
2017-01-23	1,380	1,380	1,380	1,380	100	690
2017-01-20	1,360	1,380	1,360	1,380	1,000	690
2017-01-18	1,351	1,360	1,345	1,360	1,800	680
2017-01-17	1,355	1,357	1,355	1,357	800	678.50
2017-01-16	1,354	1,356	1,354	1,356	500	678
2017-01-13	1,353	1,353	1,353	1,353	100	676.50
2017-01-12	1,351	1,352	1,351	1,352	1,100	676
2017-01-11	1,355	1,355	1,355	1,355	100	677.50
2017-01-10	1,344	1,349	1,344	1,349	800	674.50
2017-01-06	1,342	1,342	1,342	1,342	200	671
2017-01-05	1,374	1,374	1,343	1,343	800	671.50
2017-01-04	1,356	1,356	1,356	1,356	200	678

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 [2017年度]

3439 (株)三ツ知の時系列データ [2017年度]