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
2019-12-302,0382,0382,0312,0384001,019
2019-12-272,0122,0382,0122,0382001,019
2019-12-262,0372,0372,0372,0373001,018.50
2019-12-252,0382,0381,9881,988300994
2019-12-242,0382,0382,0382,0382001,019
2019-12-23---2,039-1,019.50
2019-12-202,0392,0392,0392,0395001,019.50
2019-12-19---2,040-1,020
2019-12-18---2,040-1,020
2019-12-171,9822,0401,9822,0401,1001,020
2019-12-162,0002,0001,9831,983400991.50
2019-12-13---2,050-1,025
2019-12-122,0772,0772,0502,0502001,025
2019-12-112,0702,0702,0602,0603001,030
2019-12-102,0382,0381,9882,0284001,014
2019-12-092,0532,0772,0162,0162,1001,008
2019-12-062,0782,0782,0532,0531,6001,026.50
2019-12-052,0612,0802,0612,0784,7001,039
2019-12-042,0462,0612,0462,0614,7001,030.50
2019-12-032,0462,0462,0462,0462,3001,023
2019-12-022,0462,0462,0462,0464,6001,023
2019-11-292,0002,0472,0002,0465,4001,023
2019-11-282,0482,0482,0482,04825,9001,024
2019-11-272,0302,0482,0302,0485001,024
2019-11-262,0442,0452,0432,0451,0001,022.50
2019-11-252,0412,0622,0412,0494001,024.50
2019-11-222,0512,0662,0502,0504001,025
2019-11-21---2,070-1,035
2019-11-202,0702,0702,0702,0701001,035
2019-11-19---2,080-1,040
2019-11-182,0402,0802,0402,0801,0001,040
2019-11-152,0292,0772,0292,0416001,020.50
2019-11-142,0802,1792,0292,0295,2001,014.50
2019-11-13---2,179-1,089.50
2019-11-12---2,179-1,089.50
2019-11-11---2,179-1,089.50
2019-11-082,1792,1792,1792,1791001,089.50
2019-11-07---2,170-1,085
2019-11-062,1702,1702,1702,1702001,085
2019-11-052,1802,1802,1702,1702001,085
2019-11-012,1492,1992,1492,1801,3001,090
2019-10-31---2,299-1,149.50
2019-10-30---2,299-1,149.50
2019-10-292,2992,2992,2992,2991001,149.50
2019-10-28---2,296-1,148
2019-10-252,2992,2992,2492,2963001,148
2019-10-242,3002,3002,2572,2572001,128.50
2019-10-232,2992,2992,2992,2992001,149.50
2019-10-21---2,299-1,149.50
2019-10-182,2992,3002,2992,2993001,149.50
2019-10-172,2992,2992,2992,2991001,149.50
2019-10-162,3002,3002,2532,2661,2001,133
2019-10-152,3002,3002,3002,3002001,150
2019-10-112,2892,2902,2892,2902001,145
2019-10-102,2902,2902,2902,2901001,145
2019-10-09---2,265-1,132.50
2019-10-082,3002,3002,2652,2652001,132.50
2019-10-072,2922,2922,2922,2921001,146
2019-10-042,2422,2422,2422,2421001,121
2019-10-032,2502,2922,2502,2922001,146
2019-10-022,3002,3002,3002,3001001,150
2019-10-01---2,289-1,144.50
2019-09-30---2,289-1,144.50
2019-09-272,2552,2892,2552,2892001,144.50
2019-09-262,2992,2992,2992,2992001,149.50
2019-09-25---2,300-1,150
2019-09-242,2992,3002,2992,3002001,150
2019-09-20---2,300-1,150
2019-09-192,3002,3002,3002,3001001,150
2019-09-18---2,300-1,150
2019-09-172,3002,3002,3002,30075,4001,150
2019-09-132,3002,3002,3002,3001001,150
2019-09-122,3002,3002,2542,3007001,150
2019-09-112,2992,3002,2992,2994001,149.50
2019-09-102,3402,3402,3402,3401001,170
2019-09-092,3312,3312,3312,3312001,165.50
2019-09-062,2782,3472,2642,3251,0001,162.50
2019-09-052,3782,3782,3282,3283001,164
2019-09-04---2,377-1,188.50
2019-09-032,3772,3772,3772,3771001,188.50
2019-09-02---2,360-1,180
2019-08-302,3602,3602,3602,3604001,180
2019-08-292,3572,3572,3572,3571001,178.50
2019-08-28---2,390-1,195
2019-08-272,3902,3902,3902,39015,0001,195
2019-08-262,3902,3902,3902,3901001,195
2019-08-232,3892,3902,3892,3904001,195
2019-08-222,3902,3902,3402,3402001,170
2019-08-21---2,394-1,197
2019-08-202,4002,4002,3942,3942001,197
2019-08-192,3942,3942,3942,3941001,197
2019-08-16---2,370-1,185
2019-08-15---2,370-1,185
2019-08-142,3702,3702,3702,3702001,185
2019-08-13---2,394-1,197
2019-08-092,3102,3942,3102,3943001,197
2019-08-082,4102,4102,3902,3902001,195
2019-08-072,3902,3902,3902,3901001,195
2019-08-062,3892,3892,3892,3891001,194.50
2019-08-052,3902,3992,3902,3905001,195
2019-08-022,3892,3892,3892,3891001,194.50
2019-08-012,3802,3902,3802,3903001,195
2019-07-31---2,386-1,193
2019-07-302,3862,3862,3862,3861001,193
2019-07-292,3952,3952,3802,3803001,190
2019-07-262,3942,3942,3942,3941001,197
2019-07-252,3952,3952,3952,3952001,197.50
2019-07-242,3952,3952,3952,3951001,197.50
2019-07-232,3952,3952,3942,3955001,197.50
2019-07-222,4002,4002,4002,4001001,200
2019-07-19---2,349-1,174.50
2019-07-182,3492,3492,3492,3492001,174.50
2019-07-172,3502,3502,3502,35019,1001,175
2019-07-16---2,350-1,175
2019-07-122,3502,3502,3502,3502001,175
2019-07-11---2,350-1,175
2019-07-102,3502,3502,3502,3501001,175
2019-07-092,3502,3502,3002,3503001,175
2019-07-08---2,350-1,175
2019-07-052,3852,4002,3502,3503001,175
2019-07-042,4002,4002,4002,4001001,200
2019-07-032,3882,3882,3882,3881001,194
2019-07-022,3902,3902,3902,3901001,195
2019-07-012,4002,4002,4002,4003001,200
2019-06-282,4012,4012,4012,4011001,200.50
2019-06-272,3152,3152,3152,3151001,157.50
2019-06-262,3152,3152,3152,3152001,157.50
2019-06-252,2612,3612,2612,3612001,180.50
2019-06-24---2,261-1,130.50
2019-06-212,2662,2832,2612,2615001,130.50
2019-06-202,4992,4992,3492,3492001,174.50
2019-06-192,4992,4992,4992,4992001,249.50
2019-06-18---2,500-1,250
2019-06-172,3502,5012,3502,5004001,250
2019-06-142,3502,3502,3502,3504001,175
2019-06-13---2,281-1,140.50
2019-06-122,2812,2812,2812,2811,3001,140.50
2019-06-112,2622,2812,2622,2813,8001,140.50
2019-06-102,2002,2622,2002,2624,9001,131
2019-06-072,2242,2242,2242,2244,6001,112
2019-06-062,1502,2242,1502,2244001,112
2019-06-052,1502,1502,1502,1504,7001,075
2019-06-042,1502,1502,1002,15028,4001,075
2019-06-032,1502,1502,1502,1504001,075
2019-05-312,1502,1502,0502,0503001,025
2019-05-30---2,150-1,075
2019-05-29---2,150-1,075
2019-05-282,1502,1502,1502,1502001,075
2019-05-272,1002,1492,1002,1494001,074.50
2019-05-241,9302,0401,9302,0401,5001,020
2019-05-232,0502,0502,0202,0205001,010
2019-05-222,1502,1502,1502,1502001,075
2019-05-21---2,149-1,074.50
2019-05-202,1492,1492,1492,1494001,074.50
2019-05-17---2,150-1,075
2019-05-162,1502,1502,1502,1502001,075
2019-05-15---2,150-1,075
2019-05-142,0002,1502,0002,1501,3001,075
2019-05-132,1502,2002,1502,2009001,100
2019-05-102,2002,2002,2002,2001001,100
2019-05-092,3502,3502,3002,3003001,150
2019-05-08---2,310-1,155
2019-05-072,4002,4002,3102,3106001,155
2019-04-262,3502,3502,3502,3502001,175
2019-04-25---2,400-1,200
2019-04-242,4002,4002,4002,4001,0001,200
2019-04-232,4502,4502,4502,4502001,225
2019-04-222,4002,4002,4002,4005001,200
2019-04-192,3402,3502,3402,3502001,175
2019-04-182,3002,3402,3002,3401,1001,170
2019-04-17---2,300-1,150
2019-04-162,2402,3002,2402,3006001,150
2019-04-152,2002,2402,2002,2403001,120
2019-04-122,1502,2492,1502,2006001,100
2019-04-112,1102,1162,0442,1001,3001,050
2019-04-102,1202,1422,1122,1123001,056
2019-04-092,3002,3202,2202,2205001,110
2019-04-082,3002,3002,3002,3003001,150
2019-04-052,2502,3002,2502,3007001,150
2019-04-042,2402,2502,2402,2503001,125
2019-04-032,2402,2402,2402,2402001,120
2019-04-022,1982,2002,1982,2004001,100
2019-04-012,1002,1002,1002,1003001,050
2019-03-292,1002,1002,1002,1004001,050
2019-03-282,0972,0972,0972,0972001,048.50
2019-03-27---2,098-1,049
2019-03-262,0122,0982,0122,0984001,049
2019-03-252,1002,1002,0002,0006001,000
2019-03-222,0992,0992,0992,0991001,049.50
2019-03-202,1002,1002,1002,10075,6001,050
2019-03-19---2,100-1,050
2019-03-182,1002,1002,1002,1003001,050
2019-03-15---2,099-1,049.50
2019-03-142,0992,0992,0992,0992001,049.50
2019-03-13---2,100-1,050
2019-03-122,1002,1002,1002,1001001,050
2019-03-11---2,093-1,046.50
2019-03-08---2,093-1,046.50
2019-03-07---2,093-1,046.50
2019-03-062,0932,0932,0932,0932001,046.50
2019-03-05---2,197-1,098.50
2019-03-042,1972,1972,1972,1973001,098.50
2019-03-012,0912,0922,0912,09215,1001,046
2019-02-28---2,080-1,040
2019-02-272,0802,0802,0802,0803001,040
2019-02-262,0802,0802,0802,0802001,040
2019-02-252,0402,0402,0402,0403001,020
2019-02-222,0402,0402,0402,0402001,020
2019-02-212,0402,0402,0402,0403001,020
2019-02-202,0402,0402,0402,0401001,020
2019-02-192,0402,0402,0402,0404001,020
2019-02-181,9802,0351,9802,0354001,017.50
2019-02-151,9902,0301,9902,0303001,015
2019-02-142,0432,0432,0402,0405001,020
2019-02-13---1,950-975
2019-02-121,9501,9501,9501,950100975
2019-02-082,0502,0502,0502,0502001,025
2019-02-072,0502,0502,0502,0502001,025
2019-02-062,0492,0502,0492,0503001,025
2019-02-052,0502,0992,0502,0993001,049.50
2019-02-041,9842,0271,9842,0006001,000
2019-02-012,0292,0342,0292,0345001,017
2019-01-312,0302,0342,0052,0345001,017
2019-01-302,0502,1002,0502,1004001,050
2019-01-292,0442,0442,0002,0415001,020.50
2019-01-282,0802,0802,0802,08019,1001,040
2019-01-252,0802,0802,0802,0801001,040
2019-01-242,0802,0802,0802,0801001,040
2019-01-23---2,070-1,035
2019-01-222,1002,1002,0402,0701,0001,035
2019-01-212,1502,1612,1502,1603001,080
2019-01-182,3102,3102,2002,2001,7001,100
2019-01-172,3002,3102,3002,3102001,155
2019-01-162,3002,3002,3002,3001001,150
2019-01-152,2902,3002,2902,3003001,150
2019-01-112,3002,3002,3002,3001001,150
2019-01-102,3002,3002,3002,3001001,150
2019-01-092,3002,3002,3002,3001001,150
2019-01-082,2502,3002,2002,3005001,150
2019-01-072,3482,3482,1982,2501,1001,125
2019-01-042,0952,3862,0952,3857001,192.50

分割・併合履歴 : [2021-12-29]1株→2株