3439 (株)三ツ知の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,038	2,038	2,031	2,038	400	1,019
2019-12-27	2,012	2,038	2,012	2,038	200	1,019
2019-12-26	2,037	2,037	2,037	2,037	300	1,018.50
2019-12-25	2,038	2,038	1,988	1,988	300	994
2019-12-24	2,038	2,038	2,038	2,038	200	1,019
2019-12-23	-	-	-	2,039	-	1,019.50
2019-12-20	2,039	2,039	2,039	2,039	500	1,019.50
2019-12-19	-	-	-	2,040	-	1,020
2019-12-18	-	-	-	2,040	-	1,020
2019-12-17	1,982	2,040	1,982	2,040	1,100	1,020
2019-12-16	2,000	2,000	1,983	1,983	400	991.50
2019-12-13	-	-	-	2,050	-	1,025
2019-12-12	2,077	2,077	2,050	2,050	200	1,025
2019-12-11	2,070	2,070	2,060	2,060	300	1,030
2019-12-10	2,038	2,038	1,988	2,028	400	1,014
2019-12-09	2,053	2,077	2,016	2,016	2,100	1,008
2019-12-06	2,078	2,078	2,053	2,053	1,600	1,026.50
2019-12-05	2,061	2,080	2,061	2,078	4,700	1,039
2019-12-04	2,046	2,061	2,046	2,061	4,700	1,030.50
2019-12-03	2,046	2,046	2,046	2,046	2,300	1,023
2019-12-02	2,046	2,046	2,046	2,046	4,600	1,023
2019-11-29	2,000	2,047	2,000	2,046	5,400	1,023
2019-11-28	2,048	2,048	2,048	2,048	25,900	1,024
2019-11-27	2,030	2,048	2,030	2,048	500	1,024
2019-11-26	2,044	2,045	2,043	2,045	1,000	1,022.50
2019-11-25	2,041	2,062	2,041	2,049	400	1,024.50
2019-11-22	2,051	2,066	2,050	2,050	400	1,025
2019-11-21	-	-	-	2,070	-	1,035
2019-11-20	2,070	2,070	2,070	2,070	100	1,035
2019-11-19	-	-	-	2,080	-	1,040
2019-11-18	2,040	2,080	2,040	2,080	1,000	1,040
2019-11-15	2,029	2,077	2,029	2,041	600	1,020.50
2019-11-14	2,080	2,179	2,029	2,029	5,200	1,014.50
2019-11-13	-	-	-	2,179	-	1,089.50
2019-11-12	-	-	-	2,179	-	1,089.50
2019-11-11	-	-	-	2,179	-	1,089.50
2019-11-08	2,179	2,179	2,179	2,179	100	1,089.50
2019-11-07	-	-	-	2,170	-	1,085
2019-11-06	2,170	2,170	2,170	2,170	200	1,085
2019-11-05	2,180	2,180	2,170	2,170	200	1,085
2019-11-01	2,149	2,199	2,149	2,180	1,300	1,090
2019-10-31	-	-	-	2,299	-	1,149.50
2019-10-30	-	-	-	2,299	-	1,149.50
2019-10-29	2,299	2,299	2,299	2,299	100	1,149.50
2019-10-28	-	-	-	2,296	-	1,148
2019-10-25	2,299	2,299	2,249	2,296	300	1,148
2019-10-24	2,300	2,300	2,257	2,257	200	1,128.50
2019-10-23	2,299	2,299	2,299	2,299	200	1,149.50
2019-10-21	-	-	-	2,299	-	1,149.50
2019-10-18	2,299	2,300	2,299	2,299	300	1,149.50
2019-10-17	2,299	2,299	2,299	2,299	100	1,149.50
2019-10-16	2,300	2,300	2,253	2,266	1,200	1,133
2019-10-15	2,300	2,300	2,300	2,300	200	1,150
2019-10-11	2,289	2,290	2,289	2,290	200	1,145
2019-10-10	2,290	2,290	2,290	2,290	100	1,145
2019-10-09	-	-	-	2,265	-	1,132.50
2019-10-08	2,300	2,300	2,265	2,265	200	1,132.50
2019-10-07	2,292	2,292	2,292	2,292	100	1,146
2019-10-04	2,242	2,242	2,242	2,242	100	1,121
2019-10-03	2,250	2,292	2,250	2,292	200	1,146
2019-10-02	2,300	2,300	2,300	2,300	100	1,150
2019-10-01	-	-	-	2,289	-	1,144.50
2019-09-30	-	-	-	2,289	-	1,144.50
2019-09-27	2,255	2,289	2,255	2,289	200	1,144.50
2019-09-26	2,299	2,299	2,299	2,299	200	1,149.50
2019-09-25	-	-	-	2,300	-	1,150
2019-09-24	2,299	2,300	2,299	2,300	200	1,150
2019-09-20	-	-	-	2,300	-	1,150
2019-09-19	2,300	2,300	2,300	2,300	100	1,150
2019-09-18	-	-	-	2,300	-	1,150
2019-09-17	2,300	2,300	2,300	2,300	75,400	1,150
2019-09-13	2,300	2,300	2,300	2,300	100	1,150
2019-09-12	2,300	2,300	2,254	2,300	700	1,150
2019-09-11	2,299	2,300	2,299	2,299	400	1,149.50
2019-09-10	2,340	2,340	2,340	2,340	100	1,170
2019-09-09	2,331	2,331	2,331	2,331	200	1,165.50
2019-09-06	2,278	2,347	2,264	2,325	1,000	1,162.50
2019-09-05	2,378	2,378	2,328	2,328	300	1,164
2019-09-04	-	-	-	2,377	-	1,188.50
2019-09-03	2,377	2,377	2,377	2,377	100	1,188.50
2019-09-02	-	-	-	2,360	-	1,180
2019-08-30	2,360	2,360	2,360	2,360	400	1,180
2019-08-29	2,357	2,357	2,357	2,357	100	1,178.50
2019-08-28	-	-	-	2,390	-	1,195
2019-08-27	2,390	2,390	2,390	2,390	15,000	1,195
2019-08-26	2,390	2,390	2,390	2,390	100	1,195
2019-08-23	2,389	2,390	2,389	2,390	400	1,195
2019-08-22	2,390	2,390	2,340	2,340	200	1,170
2019-08-21	-	-	-	2,394	-	1,197
2019-08-20	2,400	2,400	2,394	2,394	200	1,197
2019-08-19	2,394	2,394	2,394	2,394	100	1,197
2019-08-16	-	-	-	2,370	-	1,185
2019-08-15	-	-	-	2,370	-	1,185
2019-08-14	2,370	2,370	2,370	2,370	200	1,185
2019-08-13	-	-	-	2,394	-	1,197
2019-08-09	2,310	2,394	2,310	2,394	300	1,197
2019-08-08	2,410	2,410	2,390	2,390	200	1,195
2019-08-07	2,390	2,390	2,390	2,390	100	1,195
2019-08-06	2,389	2,389	2,389	2,389	100	1,194.50
2019-08-05	2,390	2,399	2,390	2,390	500	1,195
2019-08-02	2,389	2,389	2,389	2,389	100	1,194.50
2019-08-01	2,380	2,390	2,380	2,390	300	1,195
2019-07-31	-	-	-	2,386	-	1,193
2019-07-30	2,386	2,386	2,386	2,386	100	1,193
2019-07-29	2,395	2,395	2,380	2,380	300	1,190
2019-07-26	2,394	2,394	2,394	2,394	100	1,197
2019-07-25	2,395	2,395	2,395	2,395	200	1,197.50
2019-07-24	2,395	2,395	2,395	2,395	100	1,197.50
2019-07-23	2,395	2,395	2,394	2,395	500	1,197.50
2019-07-22	2,400	2,400	2,400	2,400	100	1,200
2019-07-19	-	-	-	2,349	-	1,174.50
2019-07-18	2,349	2,349	2,349	2,349	200	1,174.50
2019-07-17	2,350	2,350	2,350	2,350	19,100	1,175
2019-07-16	-	-	-	2,350	-	1,175
2019-07-12	2,350	2,350	2,350	2,350	200	1,175
2019-07-11	-	-	-	2,350	-	1,175
2019-07-10	2,350	2,350	2,350	2,350	100	1,175
2019-07-09	2,350	2,350	2,300	2,350	300	1,175
2019-07-08	-	-	-	2,350	-	1,175
2019-07-05	2,385	2,400	2,350	2,350	300	1,175
2019-07-04	2,400	2,400	2,400	2,400	100	1,200
2019-07-03	2,388	2,388	2,388	2,388	100	1,194
2019-07-02	2,390	2,390	2,390	2,390	100	1,195
2019-07-01	2,400	2,400	2,400	2,400	300	1,200
2019-06-28	2,401	2,401	2,401	2,401	100	1,200.50
2019-06-27	2,315	2,315	2,315	2,315	100	1,157.50
2019-06-26	2,315	2,315	2,315	2,315	200	1,157.50
2019-06-25	2,261	2,361	2,261	2,361	200	1,180.50
2019-06-24	-	-	-	2,261	-	1,130.50
2019-06-21	2,266	2,283	2,261	2,261	500	1,130.50
2019-06-20	2,499	2,499	2,349	2,349	200	1,174.50
2019-06-19	2,499	2,499	2,499	2,499	200	1,249.50
2019-06-18	-	-	-	2,500	-	1,250
2019-06-17	2,350	2,501	2,350	2,500	400	1,250
2019-06-14	2,350	2,350	2,350	2,350	400	1,175
2019-06-13	-	-	-	2,281	-	1,140.50
2019-06-12	2,281	2,281	2,281	2,281	1,300	1,140.50
2019-06-11	2,262	2,281	2,262	2,281	3,800	1,140.50
2019-06-10	2,200	2,262	2,200	2,262	4,900	1,131
2019-06-07	2,224	2,224	2,224	2,224	4,600	1,112
2019-06-06	2,150	2,224	2,150	2,224	400	1,112
2019-06-05	2,150	2,150	2,150	2,150	4,700	1,075
2019-06-04	2,150	2,150	2,100	2,150	28,400	1,075
2019-06-03	2,150	2,150	2,150	2,150	400	1,075
2019-05-31	2,150	2,150	2,050	2,050	300	1,025
2019-05-30	-	-	-	2,150	-	1,075
2019-05-29	-	-	-	2,150	-	1,075
2019-05-28	2,150	2,150	2,150	2,150	200	1,075
2019-05-27	2,100	2,149	2,100	2,149	400	1,074.50
2019-05-24	1,930	2,040	1,930	2,040	1,500	1,020
2019-05-23	2,050	2,050	2,020	2,020	500	1,010
2019-05-22	2,150	2,150	2,150	2,150	200	1,075
2019-05-21	-	-	-	2,149	-	1,074.50
2019-05-20	2,149	2,149	2,149	2,149	400	1,074.50
2019-05-17	-	-	-	2,150	-	1,075
2019-05-16	2,150	2,150	2,150	2,150	200	1,075
2019-05-15	-	-	-	2,150	-	1,075
2019-05-14	2,000	2,150	2,000	2,150	1,300	1,075
2019-05-13	2,150	2,200	2,150	2,200	900	1,100
2019-05-10	2,200	2,200	2,200	2,200	100	1,100
2019-05-09	2,350	2,350	2,300	2,300	300	1,150
2019-05-08	-	-	-	2,310	-	1,155
2019-05-07	2,400	2,400	2,310	2,310	600	1,155
2019-04-26	2,350	2,350	2,350	2,350	200	1,175
2019-04-25	-	-	-	2,400	-	1,200
2019-04-24	2,400	2,400	2,400	2,400	1,000	1,200
2019-04-23	2,450	2,450	2,450	2,450	200	1,225
2019-04-22	2,400	2,400	2,400	2,400	500	1,200
2019-04-19	2,340	2,350	2,340	2,350	200	1,175
2019-04-18	2,300	2,340	2,300	2,340	1,100	1,170
2019-04-17	-	-	-	2,300	-	1,150
2019-04-16	2,240	2,300	2,240	2,300	600	1,150
2019-04-15	2,200	2,240	2,200	2,240	300	1,120
2019-04-12	2,150	2,249	2,150	2,200	600	1,100
2019-04-11	2,110	2,116	2,044	2,100	1,300	1,050
2019-04-10	2,120	2,142	2,112	2,112	300	1,056
2019-04-09	2,300	2,320	2,220	2,220	500	1,110
2019-04-08	2,300	2,300	2,300	2,300	300	1,150
2019-04-05	2,250	2,300	2,250	2,300	700	1,150
2019-04-04	2,240	2,250	2,240	2,250	300	1,125
2019-04-03	2,240	2,240	2,240	2,240	200	1,120
2019-04-02	2,198	2,200	2,198	2,200	400	1,100
2019-04-01	2,100	2,100	2,100	2,100	300	1,050
2019-03-29	2,100	2,100	2,100	2,100	400	1,050
2019-03-28	2,097	2,097	2,097	2,097	200	1,048.50
2019-03-27	-	-	-	2,098	-	1,049
2019-03-26	2,012	2,098	2,012	2,098	400	1,049
2019-03-25	2,100	2,100	2,000	2,000	600	1,000
2019-03-22	2,099	2,099	2,099	2,099	100	1,049.50
2019-03-20	2,100	2,100	2,100	2,100	75,600	1,050
2019-03-19	-	-	-	2,100	-	1,050
2019-03-18	2,100	2,100	2,100	2,100	300	1,050
2019-03-15	-	-	-	2,099	-	1,049.50
2019-03-14	2,099	2,099	2,099	2,099	200	1,049.50
2019-03-13	-	-	-	2,100	-	1,050
2019-03-12	2,100	2,100	2,100	2,100	100	1,050
2019-03-11	-	-	-	2,093	-	1,046.50
2019-03-08	-	-	-	2,093	-	1,046.50
2019-03-07	-	-	-	2,093	-	1,046.50
2019-03-06	2,093	2,093	2,093	2,093	200	1,046.50
2019-03-05	-	-	-	2,197	-	1,098.50
2019-03-04	2,197	2,197	2,197	2,197	300	1,098.50
2019-03-01	2,091	2,092	2,091	2,092	15,100	1,046
2019-02-28	-	-	-	2,080	-	1,040
2019-02-27	2,080	2,080	2,080	2,080	300	1,040
2019-02-26	2,080	2,080	2,080	2,080	200	1,040
2019-02-25	2,040	2,040	2,040	2,040	300	1,020
2019-02-22	2,040	2,040	2,040	2,040	200	1,020
2019-02-21	2,040	2,040	2,040	2,040	300	1,020
2019-02-20	2,040	2,040	2,040	2,040	100	1,020
2019-02-19	2,040	2,040	2,040	2,040	400	1,020
2019-02-18	1,980	2,035	1,980	2,035	400	1,017.50
2019-02-15	1,990	2,030	1,990	2,030	300	1,015
2019-02-14	2,043	2,043	2,040	2,040	500	1,020
2019-02-13	-	-	-	1,950	-	975
2019-02-12	1,950	1,950	1,950	1,950	100	975
2019-02-08	2,050	2,050	2,050	2,050	200	1,025
2019-02-07	2,050	2,050	2,050	2,050	200	1,025
2019-02-06	2,049	2,050	2,049	2,050	300	1,025
2019-02-05	2,050	2,099	2,050	2,099	300	1,049.50
2019-02-04	1,984	2,027	1,984	2,000	600	1,000
2019-02-01	2,029	2,034	2,029	2,034	500	1,017
2019-01-31	2,030	2,034	2,005	2,034	500	1,017
2019-01-30	2,050	2,100	2,050	2,100	400	1,050
2019-01-29	2,044	2,044	2,000	2,041	500	1,020.50
2019-01-28	2,080	2,080	2,080	2,080	19,100	1,040
2019-01-25	2,080	2,080	2,080	2,080	100	1,040
2019-01-24	2,080	2,080	2,080	2,080	100	1,040
2019-01-23	-	-	-	2,070	-	1,035
2019-01-22	2,100	2,100	2,040	2,070	1,000	1,035
2019-01-21	2,150	2,161	2,150	2,160	300	1,080
2019-01-18	2,310	2,310	2,200	2,200	1,700	1,100
2019-01-17	2,300	2,310	2,300	2,310	200	1,155
2019-01-16	2,300	2,300	2,300	2,300	100	1,150
2019-01-15	2,290	2,300	2,290	2,300	300	1,150
2019-01-11	2,300	2,300	2,300	2,300	100	1,150
2019-01-10	2,300	2,300	2,300	2,300	100	1,150
2019-01-09	2,300	2,300	2,300	2,300	100	1,150
2019-01-08	2,250	2,300	2,200	2,300	500	1,150
2019-01-07	2,348	2,348	2,198	2,250	1,100	1,125
2019-01-04	2,095	2,386	2,095	2,385	700	1,192.50

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 [2019年度]

3439 (株)三ツ知の時系列データ [2019年度]