3439 (株)三ツ知の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	701	722	701	722	1,100	722
2023-12-28	697	698	697	698	800	698
2023-12-27	701	706	696	700	3,400	700
2023-12-26	711	711	701	701	3,000	701
2023-12-25	724	724	710	710	600	710
2023-12-22	719	719	715	716	1,300	716
2023-12-21	724	724	710	710	2,300	710
2023-12-20	739	739	729	729	400	729
2023-12-19	740	740	739	739	200	739
2023-12-18	735	741	734	741	900	741
2023-12-15	730	739	730	734	600	734
2023-12-14	734	734	723	723	600	723
2023-12-13	744	749	714	725	7,600	725
2023-12-12	744	744	744	744	100	744
2023-12-11	737	748	737	748	700	748
2023-12-08	778	778	734	734	3,000	734
2023-12-07	-	-	-	787	-	787
2023-12-06	-	-	-	787	-	787
2023-12-05	788	788	787	787	800	787
2023-12-04	798	798	781	788	500	788
2023-12-01	795	795	795	795	1,300	795
2023-11-30	795	795	795	795	200	795
2023-11-29	788	795	788	795	1,600	795
2023-11-28	802	802	788	790	800	790
2023-11-27	806	811	806	811	400	811
2023-11-24	810	810	809	809	400	809
2023-11-22	788	815	788	815	2,400	815
2023-11-21	788	788	788	788	900	788
2023-11-20	794	794	788	788	600	788
2023-11-17	772	788	772	788	400	788
2023-11-16	-	-	-	771	-	771
2023-11-15	783	785	771	771	800	771
2023-11-14	764	788	764	788	1,100	788
2023-11-13	766	766	765	766	800	766
2023-11-10	793	793	781	781	300	781
2023-11-09	800	800	800	800	300	800
2023-11-08	791	791	786	786	1,200	786
2023-11-07	795	795	795	795	300	795
2023-11-06	801	801	801	801	200	801
2023-11-02	809	810	799	799	1,200	799
2023-11-01	830	831	791	799	6,000	799
2023-10-31	826	864	826	845	4,300	845
2023-10-30	822	826	822	826	300	826
2023-10-27	820	826	820	826	600	826
2023-10-26	810	820	810	820	1,600	820
2023-10-25	812	817	812	817	700	817
2023-10-24	806	807	805	805	700	805
2023-10-23	812	813	805	805	1,200	805
2023-10-20	811	825	811	825	600	825
2023-10-19	813	813	813	813	100	813
2023-10-18	818	818	815	816	800	816
2023-10-17	827	827	827	827	100	827
2023-10-16	816	829	808	829	2,100	829
2023-10-13	823	823	812	816	1,200	816
2023-10-12	830	830	816	816	400	816
2023-10-11	833	834	828	831	1,100	831
2023-10-10	824	829	823	828	1,100	828
2023-10-06	822	824	812	824	1,600	824
2023-10-05	850	850	806	825	7,400	825
2023-10-04	881	881	835	844	6,700	844
2023-10-03	908	908	892	898	3,200	898
2023-10-02	912	917	907	913	2,200	913
2023-09-29	916	916	904	906	1,600	906
2023-09-28	917	917	904	914	2,000	914
2023-09-27	920	920	903	912	2,700	912
2023-09-26	925	931	920	920	1,400	920
2023-09-25	940	946	923	927	4,700	927
2023-09-22	925	934	924	934	1,500	934
2023-09-21	927	936	916	922	4,300	922
2023-09-20	941	950	940	942	1,100	942
2023-09-19	928	953	927	941	6,000	941
2023-09-15	930	935	927	927	3,200	927
2023-09-14	954	954	926	930	7,000	930
2023-09-13	966	966	938	954	7,000	954
2023-09-12	930	1,022	926	966	27,100	966
2023-09-11	952	967	913	928	16,700	928
2023-09-08	946	968	941	956	22,400	956
2023-09-07	1,009	1,017	927	949	53,400	949
2023-09-06	999	1,034	972	983	83,800	983
2023-09-05	1,330	1,330	1,011	1,016	260,200	1,016
2023-09-04	910	1,030	908	1,030	7,700	1,030
2023-09-01	897	900	880	880	2,900	880
2023-08-31	-	-	-	875	-	875
2023-08-30	882	882	875	875	200	875
2023-08-29	869	875	869	875	300	875
2023-08-28	-	-	-	895	-	895
2023-08-25	-	-	-	895	-	895
2023-08-24	-	-	-	895	-	895
2023-08-23	-	-	-	895	-	895
2023-08-22	895	895	895	895	100	895
2023-08-21	895	895	895	895	100	895
2023-08-18	880	880	880	880	200	880
2023-08-17	880	880	880	880	300	880
2023-08-16	-	-	-	880	-	880
2023-08-15	880	880	880	880	100	880
2023-08-14	886	886	885	885	300	885
2023-08-10	-	-	-	901	-	901
2023-08-09	-	-	-	901	-	901
2023-08-08	-	-	-	901	-	901
2023-08-07	-	-	-	901	-	901
2023-08-04	-	-	-	901	-	901
2023-08-03	-	-	-	901	-	901
2023-08-02	901	901	901	901	400	901
2023-08-01	908	910	860	901	3,300	901
2023-07-31	901	940	901	923	3,300	923
2023-07-28	923	923	911	911	1,200	911
2023-07-27	922	933	922	929	600	929
2023-07-26	933	933	928	928	300	928
2023-07-25	-	-	-	930	-	930
2023-07-24	930	930	930	930	300	930
2023-07-21	-	-	-	943	-	943
2023-07-20	942	943	942	943	500	943
2023-07-19	944	944	942	942	300	942
2023-07-18	936	936	936	936	200	936
2023-07-14	936	936	936	936	200	936
2023-07-13	-	-	-	946	-	946
2023-07-12	-	-	-	946	-	946
2023-07-11	949	949	946	946	800	946
2023-07-10	-	-	-	949	-	949
2023-07-07	949	949	949	949	200	949
2023-07-06	949	949	949	949	300	949
2023-07-05	-	-	-	949	-	949
2023-07-04	944	949	942	949	2,200	949
2023-07-03	-	-	-	959	-	959
2023-06-30	-	-	-	959	-	959
2023-06-29	959	959	959	959	400	959
2023-06-28	955	955	955	955	100	955
2023-06-27	950	951	950	951	200	951
2023-06-26	953	953	950	950	1,000	950
2023-06-23	980	980	950	968	3,500	968
2023-06-22	976	976	975	976	1,700	976
2023-06-21	-	-	-	985	-	985
2023-06-20	1,019	1,019	969	985	1,400	985
2023-06-19	1,018	1,018	1,018	1,018	100	1,018
2023-06-16	1,018	1,018	996	999	800	999
2023-06-15	-	-	-	1,018	-	1,018
2023-06-14	1,018	1,018	1,018	1,018	100	1,018
2023-06-13	-	-	-	1,032	-	1,032
2023-06-12	-	-	-	1,032	-	1,032
2023-06-09	-	-	-	1,032	-	1,032
2023-06-08	-	-	-	1,032	-	1,032
2023-06-07	-	-	-	1,032	-	1,032
2023-06-06	-	-	-	1,032	-	1,032
2023-06-05	1,032	1,032	1,032	1,032	200	1,032
2023-06-02	982	1,028	982	1,028	800	1,028
2023-06-01	-	-	-	1,001	-	1,001
2023-05-31	996	1,001	996	1,001	200	1,001
2023-05-30	-	-	-	1,035	-	1,035
2023-05-29	1,000	1,039	1,000	1,035	1,200	1,035
2023-05-26	970	970	970	970	400	970
2023-05-25	1,000	1,000	970	970	200	970
2023-05-24	1,000	1,000	1,000	1,000	200	1,000
2023-05-23	1,000	1,000	994	994	1,200	994
2023-05-22	-	-	-	1,021	-	1,021
2023-05-19	1,050	1,050	1,010	1,021	600	1,021
2023-05-18	-	-	-	1,050	-	1,050
2023-05-17	-	-	-	1,050	-	1,050
2023-05-16	1,049	1,050	1,049	1,050	400	1,050
2023-05-15	1,049	1,049	1,049	1,049	400	1,049
2023-05-12	-	-	-	1,068	-	1,068
2023-05-11	-	-	-	1,068	-	1,068
2023-05-10	-	-	-	1,068	-	1,068
2023-05-09	-	-	-	1,068	-	1,068
2023-05-08	1,068	1,068	1,068	1,068	300	1,068
2023-05-02	-	-	-	1,071	-	1,071
2023-05-01	1,041	1,071	1,041	1,071	300	1,071
2023-04-28	1,075	1,075	1,058	1,058	400	1,058
2023-04-27	-	-	-	1,079	-	1,079
2023-04-26	-	-	-	1,079	-	1,079
2023-04-25	-	-	-	1,079	-	1,079
2023-04-24	1,094	1,094	1,079	1,079	200	1,079
2023-04-21	1,094	1,094	1,081	1,081	300	1,081
2023-04-20	1,095	1,095	1,067	1,067	500	1,067
2023-04-19	1,075	1,126	1,075	1,125	900	1,125
2023-04-18	1,076	1,130	1,075	1,075	1,100	1,075
2023-04-17	1,060	1,076	1,060	1,076	600	1,076
2023-04-14	1,047	1,048	1,047	1,048	200	1,048
2023-04-13	-	-	-	1,035	-	1,035
2023-04-12	-	-	-	1,035	-	1,035
2023-04-11	-	-	-	1,035	-	1,035
2023-04-10	-	-	-	1,035	-	1,035
2023-04-07	-	-	-	1,035	-	1,035
2023-04-06	-	-	-	1,035	-	1,035
2023-04-05	1,050	1,050	1,035	1,035	200	1,035
2023-04-04	1,050	1,050	1,050	1,050	100	1,050
2023-04-03	-	-	-	1,076	-	1,076
2023-03-31	-	-	-	1,076	-	1,076
2023-03-30	-	-	-	1,076	-	1,076
2023-03-29	-	-	-	1,076	-	1,076
2023-03-28	-	-	-	1,076	-	1,076
2023-03-27	-	-	-	1,076	-	1,076
2023-03-24	-	-	-	1,076	-	1,076
2023-03-23	-	-	-	1,076	-	1,076
2023-03-22	-	-	-	1,076	-	1,076
2023-03-20	1,076	1,076	1,076	1,076	400	1,076
2023-03-17	1,079	1,079	1,079	1,079	100	1,079
2023-03-16	-	-	-	1,070	-	1,070
2023-03-15	1,070	1,070	1,070	1,070	200	1,070
2023-03-14	1,080	1,100	1,080	1,100	500	1,100
2023-03-13	1,080	1,080	1,080	1,080	300	1,080
2023-03-10	1,080	1,080	1,080	1,080	200	1,080
2023-03-09	1,079	1,080	1,052	1,080	700	1,080
2023-03-08	1,078	1,080	1,078	1,080	400	1,080
2023-03-07	1,078	1,079	1,071	1,078	600	1,078
2023-03-06	1,080	1,080	1,080	1,080	300	1,080
2023-03-03	1,070	1,110	1,070	1,108	1,400	1,108
2023-03-02	-	-	-	1,080	-	1,080
2023-03-01	1,080	1,080	1,080	1,080	200	1,080
2023-02-28	1,080	1,080	1,080	1,080	200	1,080
2023-02-27	1,079	1,079	1,079	1,079	300	1,079
2023-02-24	1,079	1,079	1,079	1,079	200	1,079
2023-02-22	1,080	1,080	1,071	1,071	700	1,071
2023-02-21	1,080	1,080	1,080	1,080	100	1,080
2023-02-20	1,043	1,116	1,043	1,116	1,400	1,116
2023-02-17	1,065	1,065	1,065	1,065	200	1,065
2023-02-16	1,065	1,065	1,065	1,065	600	1,065
2023-02-15	-	-	-	1,065	-	1,065
2023-02-14	1,064	1,065	1,034	1,065	700	1,065
2023-02-13	-	-	-	1,074	-	1,074
2023-02-10	1,074	1,074	1,074	1,074	300	1,074
2023-02-09	-	-	-	1,074	-	1,074
2023-02-08	1,074	1,074	1,074	1,074	200	1,074
2023-02-07	1,074	1,074	1,068	1,068	400	1,068
2023-02-06	1,073	1,073	1,073	1,073	500	1,073
2023-02-03	1,078	1,079	1,069	1,079	400	1,079
2023-02-02	1,048	1,080	1,048	1,062	1,600	1,062
2023-02-01	1,062	1,062	1,019	1,049	800	1,049
2023-01-31	1,080	1,080	1,080	1,080	300	1,080
2023-01-30	1,080	1,080	1,080	1,080	200	1,080
2023-01-27	1,063	1,087	1,063	1,087	1,400	1,087
2023-01-26	-	-	-	1,093	-	1,093
2023-01-25	1,093	1,093	1,093	1,093	200	1,093
2023-01-24	1,090	1,110	1,074	1,074	1,400	1,074
2023-01-23	1,100	1,100	1,073	1,100	700	1,100
2023-01-20	1,111	1,111	1,084	1,111	400	1,111
2023-01-19	1,098	1,111	1,098	1,111	500	1,111
2023-01-18	1,114	1,161	1,098	1,098	2,400	1,098
2023-01-17	1,100	1,100	1,100	1,100	300	1,100
2023-01-16	1,100	1,100	1,100	1,100	300	1,100
2023-01-13	-	-	-	1,114	-	1,114
2023-01-12	-	-	-	1,114	-	1,114
2023-01-11	-	-	-	1,114	-	1,114
2023-01-10	1,114	1,114	1,114	1,114	400	1,114
2023-01-06	-	-	-	1,099	-	1,099
2023-01-05	1,099	1,099	1,099	1,099	500	1,099
2023-01-04	1,099	1,099	1,090	1,099	400	1,099

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 [2023年度]

3439 (株)三ツ知の時系列データ [2023年度]