3439 (株)三ツ知の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,299	2,299	2,299	2,299	200	1,149.50
2020-12-29	2,300	2,300	2,299	2,299	200	1,149.50
2020-12-28	2,350	2,350	2,250	2,300	300	1,150
2020-12-25	2,337	2,350	2,337	2,350	300	1,175
2020-12-24	2,337	2,337	2,337	2,337	100	1,168.50
2020-12-23	2,250	2,299	2,250	2,299	200	1,149.50
2020-12-22	2,300	2,300	2,300	2,300	100	1,150
2020-12-21	2,270	2,280	2,253	2,280	400	1,140
2020-12-18	2,142	2,220	2,142	2,220	700	1,110
2020-12-17	2,208	2,208	2,104	2,142	800	1,071
2020-12-16	2,255	2,295	2,230	2,238	1,800	1,119
2020-12-15	2,230	2,250	2,230	2,235	400	1,117.50
2020-12-14	2,210	2,238	2,162	2,238	700	1,119
2020-12-11	2,226	2,421	2,226	2,250	1,700	1,125
2020-12-10	2,220	2,226	2,201	2,226	400	1,113
2020-12-09	2,220	2,220	2,155	2,194	800	1,097
2020-12-08	2,120	2,200	2,120	2,192	700	1,096
2020-12-07	2,034	2,120	2,006	2,110	1,700	1,055
2020-12-04	2,109	2,109	2,084	2,084	400	1,042
2020-12-03	1,990	2,085	1,990	2,082	3,800	1,041
2020-12-02	1,987	1,990	1,964	1,990	1,000	995
2020-12-01	1,986	1,987	1,986	1,987	200	993.50
2020-11-30	1,980	1,990	1,913	1,988	500	994
2020-11-27	2,000	2,000	1,957	1,989	700	994.50
2020-11-26	1,995	1,995	1,995	1,995	300	997.50
2020-11-25	1,995	1,995	1,995	1,995	100	997.50
2020-11-24	1,990	1,990	1,990	1,990	23,700	995
2020-11-20	1,990	1,990	1,956	1,990	800	995
2020-11-19	2,000	2,000	1,964	1,995	900	997.50
2020-11-18	2,000	2,000	2,000	2,000	100	1,000
2020-11-17	2,000	2,000	2,000	2,000	100	1,000
2020-11-16	2,000	2,000	1,971	2,000	400	1,000
2020-11-13	2,000	2,000	2,000	2,000	100	1,000
2020-11-12	1,996	2,000	1,996	2,000	200	1,000
2020-11-11	2,000	2,000	1,970	1,996	400	998
2020-11-10	2,000	2,000	1,971	1,998	500	999
2020-11-09	1,977	2,000	1,964	2,000	700	1,000
2020-11-06	2,000	2,000	2,000	2,000	100	1,000
2020-11-05	2,000	2,000	1,950	1,990	300	995
2020-11-04	1,990	2,000	1,990	2,000	200	1,000
2020-11-02	2,000	2,000	1,950	1,950	200	975
2020-10-30	2,000	2,000	2,000	2,000	100	1,000
2020-10-29	2,000	2,000	2,000	2,000	100	1,000
2020-10-28	2,000	2,000	2,000	2,000	100	1,000
2020-10-27	-	-	-	2,000	-	1,000
2020-10-26	2,000	2,000	2,000	2,000	200	1,000
2020-10-23	2,000	2,000	2,000	2,000	100	1,000
2020-10-22	2,000	2,000	2,000	2,000	100	1,000
2020-10-21	2,000	2,000	2,000	2,000	100	1,000
2020-10-20	2,000	2,000	2,000	2,000	200	1,000
2020-10-19	2,000	2,000	2,000	2,000	100	1,000
2020-10-16	1,998	1,998	1,998	1,998	200	999
2020-10-15	1,998	1,998	1,998	1,998	100	999
2020-10-14	1,930	1,982	1,930	1,982	300	991
2020-10-13	1,997	2,000	1,965	1,970	700	985
2020-10-12	1,999	1,999	1,963	1,997	300	998.50
2020-10-09	1,997	1,997	1,995	1,995	200	997.50
2020-10-08	1,997	1,997	1,997	1,997	100	998.50
2020-10-07	1,997	1,997	1,997	1,997	100	998.50
2020-10-06	1,999	1,999	1,999	1,999	100	999.50
2020-10-05	1,959	1,998	1,959	1,998	200	999
2020-10-02	1,999	1,999	1,999	1,999	100	999.50
2020-09-30	2,000	2,000	2,000	2,000	100	1,000
2020-09-29	1,999	1,999	1,999	1,999	100	999.50
2020-09-28	1,999	1,999	1,999	1,999	100	999.50
2020-09-25	1,998	1,998	1,997	1,997	200	998.50
2020-09-24	1,999	1,999	1,999	1,999	100	999.50
2020-09-23	1,999	1,999	1,999	1,999	100	999.50
2020-09-18	1,995	1,995	1,994	1,994	200	997
2020-09-17	1,980	1,995	1,980	1,995	200	997.50
2020-09-16	1,999	2,000	1,999	2,000	200	1,000
2020-09-15	1,998	1,999	1,998	1,999	200	999.50
2020-09-14	2,000	2,000	1,958	1,998	400	999
2020-09-11	1,950	1,992	1,950	1,952	800	976
2020-09-10	2,000	2,000	1,950	1,990	300	995
2020-09-09	2,021	2,021	1,952	2,009	1,100	1,004.50
2020-09-08	1,899	2,025	1,899	2,021	77,400	1,010.50
2020-09-07	1,899	1,899	1,899	1,899	300	949.50
2020-09-04	1,899	1,899	1,899	1,899	100	949.50
2020-09-03	1,899	1,900	1,899	1,899	2,300	949.50
2020-09-02	1,872	1,900	1,871	1,871	700	935.50
2020-09-01	1,889	1,900	1,889	1,900	200	950
2020-08-31	1,860	1,895	1,860	1,889	500	944.50
2020-08-28	1,878	1,895	1,877	1,890	500	945
2020-08-27	1,900	1,900	1,878	1,878	200	939
2020-08-26	1,918	1,929	1,900	1,900	300	950
2020-08-25	1,900	1,949	1,848	1,919	1,000	959.50
2020-08-24	1,905	1,905	1,880	1,900	1,200	950
2020-08-21	1,950	1,950	1,880	1,906	3,800	953
2020-08-20	1,990	1,990	1,950	1,950	15,900	975
2020-08-19	2,000	2,000	1,989	1,990	600	995
2020-08-18	1,984	2,000	1,944	2,000	600	1,000
2020-08-17	2,020	2,022	1,941	1,945	1,400	972.50
2020-08-14	2,000	2,050	1,988	1,992	3,300	996
2020-08-13	2,148	2,150	2,022	2,090	3,900	1,045
2020-08-12	2,198	2,198	2,198	2,198	100	1,099
2020-08-11	2,192	2,192	2,192	2,192	100	1,096
2020-08-07	2,199	2,199	2,199	2,199	100	1,099.50
2020-08-06	2,198	2,198	2,098	2,198	300	1,099
2020-08-05	-	-	-	2,204	-	1,102
2020-08-04	2,204	2,204	2,204	2,204	100	1,102
2020-08-03	2,193	2,200	2,193	2,200	200	1,100
2020-07-31	2,150	2,150	2,150	2,150	100	1,075
2020-07-30	2,250	2,250	2,199	2,200	1,200	1,100
2020-07-29	2,249	2,249	2,249	2,249	100	1,124.50
2020-07-28	2,207	2,254	2,207	2,254	200	1,127
2020-07-27	2,253	2,253	2,253	2,253	300	1,126.50
2020-07-22	2,240	2,240	2,201	2,239	300	1,119.50
2020-07-21	2,235	2,235	2,216	2,235	1,000	1,117.50
2020-07-20	2,235	2,235	2,235	2,235	100	1,117.50
2020-07-17	2,227	2,227	2,215	2,215	200	1,107.50
2020-07-16	2,227	2,227	2,227	2,227	100	1,113.50
2020-07-15	2,215	2,215	2,215	2,215	100	1,107.50
2020-07-14	-	-	-	2,229	-	1,114.50
2020-07-13	2,220	2,230	2,193	2,229	800	1,114.50
2020-07-10	2,180	2,219	2,180	2,219	300	1,109.50
2020-07-09	2,230	2,230	2,230	2,230	200	1,115
2020-07-08	2,230	2,230	2,230	2,230	19,100	1,115
2020-07-07	2,233	2,233	2,231	2,231	200	1,115.50
2020-07-06	2,231	2,231	2,231	2,231	100	1,115.50
2020-07-03	2,200	2,232	2,200	2,232	400	1,116
2020-07-02	2,233	2,233	2,233	2,233	100	1,116.50
2020-07-01	2,233	2,233	2,233	2,233	200	1,116.50
2020-06-30	2,234	2,234	2,184	2,233	300	1,116.50
2020-06-29	2,200	2,227	2,200	2,227	200	1,113.50
2020-06-26	2,219	2,235	2,219	2,235	700	1,117.50
2020-06-25	2,234	2,234	2,219	2,219	300	1,109.50
2020-06-24	2,234	2,234	2,234	2,234	300	1,117
2020-06-23	2,234	2,234	2,234	2,234	100	1,117
2020-06-22	2,235	2,235	2,235	2,235	100	1,117.50
2020-06-19	2,230	2,234	2,230	2,234	400	1,117
2020-06-18	2,230	2,230	2,230	2,230	100	1,115
2020-06-17	2,229	2,240	2,229	2,240	200	1,120
2020-06-16	2,244	2,244	2,229	2,229	300	1,114.50
2020-06-15	2,240	2,240	2,237	2,237	200	1,118.50
2020-06-12	2,245	2,245	2,208	2,244	800	1,122
2020-06-11	2,240	2,240	2,240	2,240	200	1,120
2020-06-10	2,230	2,230	2,230	2,230	100	1,115
2020-06-09	2,240	2,240	2,190	2,238	800	1,119
2020-06-08	2,247	2,247	2,193	2,240	800	1,120
2020-06-05	2,248	2,248	2,248	2,248	100	1,124
2020-06-04	2,230	2,235	2,230	2,235	400	1,117.50
2020-06-03	2,192	2,230	2,192	2,230	500	1,115
2020-06-02	2,191	2,241	2,191	2,194	8,200	1,097
2020-06-01	2,240	2,240	2,190	2,190	300	1,095
2020-05-29	2,250	2,250	2,250	2,250	100	1,125
2020-05-28	2,248	2,248	2,248	2,248	100	1,124
2020-05-27	2,249	2,249	2,249	2,249	4,600	1,124.50
2020-05-26	2,249	2,249	2,249	2,249	23,400	1,124.50
2020-05-25	2,205	2,253	2,205	2,253	7,200	1,126.50
2020-05-22	2,255	2,255	2,205	2,205	5,200	1,102.50
2020-05-21	2,257	2,257	2,257	2,257	100	1,128.50
2020-05-20	2,256	2,256	2,256	2,256	100	1,128
2020-05-19	2,256	2,256	2,256	2,256	100	1,128
2020-05-18	2,254	2,254	2,254	2,254	100	1,127
2020-05-15	2,254	2,254	2,254	2,254	300	1,127
2020-05-14	-	-	-	2,255	-	1,127.50
2020-05-13	2,255	2,255	2,255	2,255	300	1,127.50
2020-05-12	2,256	2,256	2,256	2,256	100	1,128
2020-05-11	2,255	2,255	2,250	2,250	300	1,125
2020-05-08	2,256	2,256	2,255	2,255	200	1,127.50
2020-05-07	2,225	2,225	2,225	2,225	100	1,112.50
2020-05-01	2,256	2,256	2,175	2,175	200	1,087.50
2020-04-30	2,256	2,256	2,255	2,255	200	1,127.50
2020-04-28	2,256	2,256	2,256	2,256	300	1,128
2020-04-27	2,256	2,256	2,256	2,256	100	1,128
2020-04-24	2,256	2,256	2,256	2,256	100	1,128
2020-04-23	2,256	2,256	2,256	2,256	600	1,128
2020-04-22	2,206	2,255	2,206	2,255	200	1,127.50
2020-04-21	2,256	2,256	2,256	2,256	100	1,128
2020-04-20	2,257	2,257	2,207	2,255	300	1,127.50
2020-04-17	2,257	2,257	2,257	2,257	100	1,128.50
2020-04-16	2,249	2,250	2,249	2,250	700	1,125
2020-04-15	2,249	2,249	2,249	2,249	100	1,124.50
2020-04-14	2,249	2,249	2,249	2,249	100	1,124.50
2020-04-13	2,248	2,248	2,248	2,248	100	1,124
2020-04-10	2,249	2,249	2,249	2,249	100	1,124.50
2020-04-09	2,249	2,249	2,249	2,249	100	1,124.50
2020-04-08	2,230	2,230	2,230	2,230	100	1,115
2020-04-07	2,249	2,249	2,249	2,249	200	1,124.50
2020-04-06	2,245	2,245	2,245	2,245	200	1,122.50
2020-04-03	2,240	2,257	2,240	2,257	200	1,128.50
2020-04-02	2,240	2,240	2,240	2,240	100	1,120
2020-04-01	2,240	2,240	2,240	2,240	100	1,120
2020-03-31	2,249	2,249	2,249	2,249	100	1,124.50
2020-03-30	-	-	-	2,258	-	1,129
2020-03-27	2,258	2,258	2,258	2,258	100	1,129
2020-03-26	-	-	-	2,258	-	1,129
2020-03-25	2,258	2,258	2,258	2,258	100	1,129
2020-03-24	2,258	2,258	2,258	2,258	300	1,129
2020-03-23	2,225	2,258	2,225	2,258	500	1,129
2020-03-19	2,225	2,225	2,225	2,225	100	1,112.50
2020-03-18	2,200	2,225	2,200	2,225	300	1,112.50
2020-03-17	2,150	2,225	2,142	2,225	700	1,112.50
2020-03-16	2,200	2,200	2,100	2,150	800	1,075
2020-03-13	2,174	2,225	2,125	2,199	1,400	1,099.50
2020-03-12	2,225	2,225	2,224	2,225	900	1,112.50
2020-03-11	2,225	2,225	2,225	2,225	75,400	1,112.50
2020-03-10	2,201	2,258	2,200	2,250	1,900	1,125
2020-03-09	2,255	2,266	2,108	2,241	1,300	1,120.50
2020-03-06	2,257	2,265	2,226	2,255	500	1,127.50
2020-03-05	2,256	2,256	2,256	2,256	200	1,128
2020-03-04	2,230	2,257	2,230	2,257	400	1,128.50
2020-03-03	2,126	2,221	2,126	2,221	600	1,110.50
2020-03-02	2,208	2,257	2,176	2,176	1,200	1,088
2020-02-28	2,257	2,258	2,257	2,258	300	1,129
2020-02-27	2,200	2,258	2,200	2,257	1,200	1,128.50
2020-02-26	2,267	2,267	2,267	2,267	300	1,133.50
2020-02-25	2,258	2,267	2,258	2,267	15,100	1,133.50
2020-02-21	2,262	2,262	2,250	2,258	500	1,129
2020-02-20	2,252	2,257	2,250	2,250	1,000	1,125
2020-02-19	2,250	2,250	2,250	2,250	100	1,125
2020-02-18	2,249	2,250	2,240	2,250	400	1,125
2020-02-17	2,247	2,258	2,228	2,228	600	1,114
2020-02-14	2,250	2,250	2,247	2,247	300	1,123.50
2020-02-13	2,250	2,250	2,210	2,210	500	1,105
2020-02-12	2,199	2,199	2,199	2,199	200	1,099.50
2020-02-10	2,174	2,210	2,174	2,195	800	1,097.50
2020-02-07	2,198	2,200	2,149	2,200	1,000	1,100
2020-02-06	2,200	2,200	2,144	2,144	1,100	1,072
2020-02-05	2,150	2,200	2,150	2,200	600	1,100
2020-02-04	2,195	2,200	2,145	2,154	600	1,077
2020-02-03	2,132	2,180	2,099	2,180	1,400	1,090
2020-01-31	2,085	2,185	2,085	2,183	500	1,091.50
2020-01-30	2,258	2,258	2,085	2,085	1,600	1,042.50
2020-01-29	2,154	2,212	2,153	2,212	600	1,106
2020-01-28	2,187	2,257	2,107	2,183	1,000	1,091.50
2020-01-27	2,080	2,200	2,080	2,179	700	1,089.50
2020-01-24	2,258	2,258	2,180	2,180	200	1,090
2020-01-23	2,258	2,258	2,258	2,258	100	1,129
2020-01-22	2,249	2,249	2,249	2,249	100	1,124.50
2020-01-21	2,200	2,200	2,200	2,200	100	1,100
2020-01-20	2,240	2,240	2,240	2,240	100	1,120
2020-01-17	2,233	2,271	2,168	2,237	2,400	1,118.50
2020-01-16	2,144	2,144	2,100	2,138	800	1,069
2020-01-15	2,110	2,110	2,076	2,076	19,200	1,038
2020-01-14	2,104	2,120	2,080	2,115	1,100	1,057.50
2020-01-10	2,004	2,004	2,004	2,004	100	1,002
2020-01-09	2,057	2,100	2,010	2,072	3,300	1,036
2020-01-08	-	-	-	2,060	-	1,030
2020-01-07	2,060	2,060	2,060	2,060	200	1,030
2020-01-06	2,038	2,065	2,037	2,065	500	1,032.50

分割・併合履歴： [2021-12-29]1株→2株

3439 (株)三ツ知 の時系列データ [2020年度]

3439 (株)三ツ知の時系列データ [2020年度]