3439 (株)三ツ知の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,151	1,167	1,096	1,109	4,100	1,109
2021-12-29	1,175	1,176	1,145	1,165	1,800	1,165
2021-12-28	2,414	2,414	2,385	2,390	800	1,195
2021-12-27	2,363	2,400	2,363	2,400	1,700	1,200
2021-12-24	2,373	2,373	2,323	2,363	1,000	1,181.50
2021-12-23	2,360	2,379	2,360	2,370	900	1,185
2021-12-22	2,417	2,419	2,361	2,361	2,600	1,180.50
2021-12-21	2,451	2,451	2,410	2,415	10,600	1,207.50
2021-12-20	2,697	2,747	2,617	2,617	3,700	1,308.50
2021-12-17	2,765	2,850	2,724	2,847	1,100	1,423.50
2021-12-16	2,830	2,915	2,830	2,865	1,200	1,432.50
2021-12-15	2,830	2,830	2,830	2,830	100	1,415
2021-12-14	2,830	2,830	2,830	2,830	300	1,415
2021-12-13	2,830	2,830	2,830	2,830	200	1,415
2021-12-10	2,800	2,800	2,800	2,800	100	1,400
2021-12-09	2,800	2,800	2,800	2,800	1,000	1,400
2021-12-08	2,800	2,800	2,799	2,799	300	1,399.50
2021-12-07	2,800	2,800	2,800	2,800	700	1,400
2021-12-06	2,797	2,799	2,797	2,799	500	1,399.50
2021-12-03	2,795	2,797	2,747	2,797	400	1,398.50
2021-12-02	2,748	2,798	2,748	2,795	900	1,397.50
2021-12-01	2,797	2,850	2,750	2,798	8,200	1,399
2021-11-30	2,747	2,747	2,747	2,747	100	1,373.50
2021-11-29	2,749	2,797	2,697	2,697	300	1,348.50
2021-11-26	2,799	2,799	2,699	2,699	200	1,349.50
2021-11-25	2,800	2,800	2,800	2,800	100	1,400
2021-11-24	2,849	2,849	2,849	2,849	100	1,424.50
2021-11-22	2,960	2,960	2,849	2,849	400	1,424.50
2021-11-19	2,830	2,899	2,830	2,850	900	1,425
2021-11-18	2,849	2,849	2,786	2,786	200	1,393
2021-11-17	2,551	2,721	2,551	2,721	400	1,360.50
2021-11-16	-	-	-	2,500	-	1,250
2021-11-15	2,400	2,500	2,400	2,500	900	1,250
2021-11-12	2,400	2,400	2,400	2,400	200	1,200
2021-11-11	2,400	2,400	2,400	2,400	200	1,200
2021-11-10	2,400	2,400	2,400	2,400	100	1,200
2021-11-09	2,400	2,400	2,400	2,400	100	1,200
2021-11-08	2,400	2,400	2,350	2,399	500	1,199.50
2021-11-05	2,400	2,400	2,400	2,400	100	1,200
2021-11-04	2,399	2,400	2,399	2,400	200	1,200
2021-11-02	2,400	2,400	2,400	2,400	100	1,200
2021-11-01	2,399	2,400	2,399	2,400	500	1,200
2021-10-29	2,399	2,400	2,399	2,400	500	1,200
2021-10-28	2,399	2,399	2,399	2,399	100	1,199.50
2021-10-27	2,399	2,399	2,399	2,399	100	1,199.50
2021-10-26	2,399	2,399	2,399	2,399	100	1,199.50
2021-10-25	2,399	2,399	2,399	2,399	100	1,199.50
2021-10-22	2,399	2,399	2,399	2,399	100	1,199.50
2021-10-21	2,349	2,399	2,349	2,399	300	1,199.50
2021-10-20	2,349	2,399	2,349	2,399	300	1,199.50
2021-10-19	2,399	2,400	2,399	2,399	300	1,199.50
2021-10-18	2,400	2,400	2,400	2,400	200	1,200
2021-10-15	2,400	2,400	2,400	2,400	100	1,200
2021-10-14	2,399	2,399	2,399	2,399	100	1,199.50
2021-10-13	2,399	2,399	2,399	2,399	100	1,199.50
2021-10-12	2,399	2,399	2,399	2,399	100	1,199.50
2021-10-11	2,400	2,400	2,400	2,400	100	1,200
2021-10-08	2,400	2,400	2,350	2,399	300	1,199.50
2021-10-07	2,400	2,400	2,400	2,400	100	1,200
2021-10-06	2,400	2,400	2,400	2,400	100	1,200
2021-10-05	-	-	-	2,400	-	1,200
2021-10-04	2,400	2,400	2,400	2,400	100	1,200
2021-10-01	2,400	2,400	2,400	2,400	100	1,200
2021-09-30	2,399	2,400	2,399	2,400	300	1,200
2021-09-29	2,399	2,399	2,399	2,399	100	1,199.50
2021-09-28	2,364	2,396	2,364	2,396	200	1,198
2021-09-27	2,397	2,397	2,397	2,397	200	1,198.50
2021-09-24	2,393	2,394	2,393	2,394	200	1,197
2021-09-22	2,394	2,394	2,394	2,394	200	1,197
2021-09-21	2,393	2,394	2,393	2,394	200	1,197
2021-09-17	2,396	2,396	2,346	2,396	400	1,198
2021-09-16	2,400	2,400	2,380	2,399	700	1,199.50
2021-09-15	2,400	2,400	2,400	2,400	100	1,200
2021-09-14	2,400	2,400	2,400	2,400	100	1,200
2021-09-13	2,399	2,399	2,353	2,399	300	1,199.50
2021-09-10	2,400	2,400	2,353	2,399	400	1,199.50
2021-09-09	2,397	2,397	2,397	2,397	100	1,198.50
2021-09-08	2,396	2,396	2,394	2,394	300	1,197
2021-09-07	2,400	2,400	2,319	2,319	200	1,159.50
2021-09-06	2,399	2,490	2,399	2,428	1,700	1,214
2021-09-03	2,400	2,400	2,400	2,400	200	1,200
2021-09-02	2,400	2,400	2,400	2,400	100	1,200
2021-09-01	2,400	2,400	2,400	2,400	100	1,200
2021-08-31	2,400	2,400	2,373	2,400	300	1,200
2021-08-30	2,400	2,400	2,400	2,400	100	1,200
2021-08-27	-	-	-	2,400	-	1,200
2021-08-26	2,400	2,400	2,400	2,400	100	1,200
2021-08-25	2,400	2,400	2,400	2,400	200	1,200
2021-08-24	2,400	2,400	2,400	2,400	100	1,200
2021-08-23	2,400	2,400	2,395	2,395	200	1,197.50
2021-08-20	2,396	2,400	2,396	2,400	300	1,200
2021-08-19	2,398	2,398	2,398	2,398	100	1,199
2021-08-18	2,398	2,398	2,392	2,392	200	1,196
2021-08-17	2,399	2,399	2,398	2,398	200	1,199
2021-08-16	2,350	2,369	2,350	2,356	500	1,178
2021-08-13	2,400	2,400	2,350	2,350	200	1,175
2021-08-12	2,400	2,438	2,400	2,436	1,100	1,218
2021-08-11	2,400	2,400	2,399	2,400	300	1,200
2021-08-10	2,430	2,430	2,430	2,430	100	1,215
2021-08-06	2,426	2,426	2,426	2,426	100	1,213
2021-08-05	2,426	2,426	2,426	2,426	100	1,213
2021-08-04	2,426	2,426	2,426	2,426	100	1,213
2021-08-03	2,426	2,426	2,426	2,426	100	1,213
2021-08-02	2,430	2,430	2,329	2,427	900	1,213.50
2021-07-30	2,430	2,430	2,430	2,430	300	1,215
2021-07-29	2,430	2,430	2,430	2,430	300	1,215
2021-07-28	2,429	2,430	2,429	2,430	200	1,215
2021-07-27	2,430	2,430	2,427	2,427	200	1,213.50
2021-07-26	2,429	2,429	2,427	2,427	200	1,213.50
2021-07-21	2,429	2,429	2,429	2,429	100	1,214.50
2021-07-20	2,427	2,430	2,427	2,430	200	1,215
2021-07-19	2,430	2,430	2,429	2,429	300	1,214.50
2021-07-16	2,400	2,499	2,400	2,499	1,200	1,249.50
2021-07-15	2,400	2,400	2,400	2,400	100	1,200
2021-07-14	2,400	2,400	2,400	2,400	100	1,200
2021-07-13	2,400	2,400	2,400	2,400	400	1,200
2021-07-12	2,420	2,420	2,420	2,420	100	1,210
2021-07-09	2,419	2,420	2,419	2,420	200	1,210
2021-07-08	2,420	2,420	2,420	2,420	100	1,210
2021-07-07	2,446	2,447	2,446	2,447	200	1,223.50
2021-07-06	2,448	2,448	2,446	2,446	200	1,223
2021-07-05	2,447	2,447	2,447	2,447	200	1,223.50
2021-07-02	2,398	2,448	2,352	2,352	800	1,176
2021-07-01	2,447	2,447	2,250	2,250	600	1,125
2021-06-30	2,445	2,445	2,410	2,430	400	1,215
2021-06-29	2,402	2,445	2,402	2,445	500	1,222.50
2021-06-28	2,449	2,450	2,401	2,401	500	1,200.50
2021-06-25	2,448	2,448	2,447	2,447	300	1,223.50
2021-06-24	2,449	2,449	2,449	2,449	100	1,224.50
2021-06-23	2,449	2,449	2,449	2,449	100	1,224.50
2021-06-22	2,400	2,449	2,400	2,449	300	1,224.50
2021-06-21	2,380	2,400	2,364	2,380	700	1,190
2021-06-18	2,439	2,439	2,394	2,394	200	1,197
2021-06-17	2,403	2,439	2,400	2,439	2,100	1,219.50
2021-06-16	2,401	2,401	2,401	2,401	300	1,200.50
2021-06-15	2,440	2,440	2,401	2,401	400	1,200.50
2021-06-14	2,390	2,439	2,390	2,439	400	1,219.50
2021-06-11	2,439	2,439	2,439	2,439	100	1,219.50
2021-06-10	2,445	2,445	2,422	2,422	300	1,211
2021-06-09	2,449	2,449	2,449	2,449	100	1,224.50
2021-06-08	2,530	2,530	2,411	2,411	1,100	1,205.50
2021-06-07	2,361	2,474	2,361	2,474	1,200	1,237
2021-06-04	2,344	2,350	2,344	2,350	500	1,175
2021-06-03	2,349	2,350	2,349	2,350	200	1,175
2021-06-02	2,349	2,349	2,349	2,349	100	1,174.50
2021-06-01	2,349	2,350	2,349	2,350	200	1,175
2021-05-31	2,349	2,349	2,339	2,339	200	1,169.50
2021-05-28	2,254	2,300	2,250	2,300	800	1,150
2021-05-27	2,300	2,300	2,204	2,204	600	1,102
2021-05-26	2,297	2,297	2,250	2,250	200	1,125
2021-05-25	2,249	2,249	2,200	2,200	600	1,100
2021-05-24	2,290	2,300	2,290	2,300	200	1,150
2021-05-21	2,294	2,294	2,294	2,294	100	1,147
2021-05-20	2,340	2,340	2,295	2,295	800	1,147.50
2021-05-19	2,350	2,350	2,350	2,350	100	1,175
2021-05-18	2,350	2,350	2,350	2,350	100	1,175
2021-05-17	2,350	2,350	2,350	2,350	100	1,175
2021-05-14	2,350	2,350	2,350	2,350	100	1,175
2021-05-13	2,350	2,350	2,350	2,350	100	1,175
2021-05-12	2,350	2,350	2,350	2,350	200	1,175
2021-05-11	2,350	2,350	2,350	2,350	200	1,175
2021-05-10	2,350	2,350	2,301	2,349	400	1,174.50
2021-05-07	2,256	2,340	2,256	2,340	400	1,170
2021-05-06	2,245	2,250	2,206	2,206	500	1,103
2021-04-30	2,249	2,250	2,249	2,250	200	1,125
2021-04-28	2,250	2,250	2,201	2,201	200	1,100.50
2021-04-27	2,250	2,250	2,250	2,250	200	1,125
2021-04-26	2,250	2,250	2,250	2,250	100	1,125
2021-04-23	2,250	2,250	2,250	2,250	100	1,125
2021-04-22	2,250	2,250	2,250	2,250	100	1,125
2021-04-21	2,250	2,250	2,250	2,250	100	1,125
2021-04-20	2,250	2,250	2,250	2,250	200	1,125
2021-04-19	2,250	2,250	2,250	2,250	100	1,125
2021-04-16	2,244	2,250	2,244	2,250	300	1,125
2021-04-15	2,225	2,244	2,225	2,244	300	1,122
2021-04-14	2,225	2,225	2,210	2,224	300	1,112
2021-04-13	2,220	2,230	2,220	2,230	300	1,115
2021-04-12	2,220	2,229	2,220	2,229	200	1,114.50
2021-04-09	2,225	2,226	2,225	2,226	200	1,113
2021-04-08	2,225	2,225	2,225	2,225	100	1,112.50
2021-04-07	2,226	2,226	2,226	2,226	100	1,113
2021-04-06	2,229	2,229	2,229	2,229	100	1,114.50
2021-04-05	2,234	2,234	2,216	2,230	300	1,115
2021-04-02	2,237	2,237	2,237	2,237	800	1,118.50
2021-04-01	2,220	2,237	2,220	2,237	200	1,118.50
2021-03-31	2,240	2,240	2,170	2,239	600	1,119.50
2021-03-30	2,240	2,240	2,239	2,239	200	1,119.50
2021-03-29	2,240	2,240	2,240	2,240	100	1,120
2021-03-26	2,244	2,244	2,207	2,244	300	1,122
2021-03-25	2,216	2,244	2,201	2,243	400	1,121.50
2021-03-24	2,235	2,235	2,167	2,167	900	1,083.50
2021-03-23	2,242	2,242	2,242	2,242	100	1,121
2021-03-22	2,243	2,243	2,240	2,240	200	1,120
2021-03-19	2,245	2,250	2,205	2,205	600	1,102.50
2021-03-18	2,247	2,247	2,244	2,245	700	1,122.50
2021-03-17	2,238	2,238	2,188	2,237	400	1,118.50
2021-03-16	2,237	2,248	2,203	2,206	500	1,103
2021-03-15	2,250	2,250	2,217	2,248	400	1,124
2021-03-12	2,207	2,249	2,197	2,247	800	1,123.50
2021-03-11	2,195	2,195	2,157	2,157	200	1,078.50
2021-03-10	2,198	2,198	2,198	2,198	100	1,099
2021-03-09	2,200	2,200	2,200	2,200	100	1,100
2021-03-08	2,179	2,198	2,179	2,198	200	1,099
2021-03-05	2,138	2,149	2,110	2,149	1,200	1,074.50
2021-03-04	2,373	2,385	2,103	2,103	3,900	1,051.50
2021-03-03	2,385	2,385	2,335	2,384	75,600	1,192
2021-03-02	2,375	2,390	2,375	2,390	700	1,195
2021-03-01	2,300	2,397	2,300	2,397	1,800	1,198.50
2021-02-26	2,300	2,300	2,300	2,300	100	1,150
2021-02-25	2,298	2,300	2,298	2,300	400	1,150
2021-02-24	2,295	2,295	2,295	2,295	100	1,147.50
2021-02-22	2,295	2,295	2,295	2,295	200	1,147.50
2021-02-19	2,295	2,295	2,295	2,295	200	1,147.50
2021-02-18	2,295	2,295	2,295	2,295	200	1,147.50
2021-02-17	2,292	2,293	2,292	2,293	200	1,146.50
2021-02-16	2,295	2,295	2,245	2,293	15,500	1,146.50
2021-02-15	2,295	2,295	2,295	2,295	100	1,147.50
2021-02-12	2,298	2,298	2,248	2,295	700	1,147.50
2021-02-10	2,298	2,298	2,298	2,298	100	1,149
2021-02-09	2,299	2,299	2,299	2,299	100	1,149.50
2021-02-08	2,298	2,299	2,298	2,299	200	1,149.50
2021-02-05	2,298	2,298	2,298	2,298	200	1,149
2021-02-04	2,298	2,298	2,248	2,298	300	1,149
2021-02-03	2,300	2,300	2,300	2,300	100	1,150
2021-02-02	2,300	2,300	2,300	2,300	100	1,150
2021-02-01	2,300	2,300	2,300	2,300	100	1,150
2021-01-29	2,290	2,300	2,290	2,300	500	1,150
2021-01-28	2,280	2,280	2,280	2,280	100	1,140
2021-01-27	2,280	2,280	2,230	2,279	300	1,139.50
2021-01-26	2,280	2,280	2,280	2,280	100	1,140
2021-01-25	2,280	2,280	2,280	2,280	100	1,140
2021-01-22	2,280	2,280	2,280	2,280	100	1,140
2021-01-21	2,290	2,290	2,290	2,290	100	1,145
2021-01-20	2,290	2,290	2,240	2,289	300	1,144.50
2021-01-19	2,300	2,300	2,300	2,300	100	1,150
2021-01-18	2,280	2,280	2,280	2,280	100	1,140
2021-01-15	2,279	2,280	2,279	2,280	200	1,140
2021-01-14	2,280	2,280	2,253	2,279	700	1,139.50
2021-01-13	2,290	2,290	2,240	2,288	300	1,144
2021-01-12	2,299	2,299	2,299	2,299	200	1,149.50
2021-01-08	2,300	2,300	2,250	2,299	1,500	1,149.50
2021-01-07	2,300	2,300	2,300	2,300	200	1,150
2021-01-06	2,300	2,300	2,289	2,289	200	1,144.50
2021-01-05	2,300	2,300	2,300	2,300	19,000	1,150
2021-01-04	2,300	2,300	2,300	2,300	100	1,150

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 [2021年度]

3439 (株)三ツ知の時系列データ [2021年度]