チムニー(3178)の株価時系列情報
チムニー(3178)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,060 | 3,070 | 3,020 | 3,025 | 16,400 |
| 2015/12/29 | 2,990 | 3,060 | 2,980 | 3,060 | 23,200 |
| 2015/12/28 | 2,972 | 2,998 | 2,900 | 2,986 | 58,400 |
| 2015/12/25 | 3,035 | 3,040 | 2,981 | 2,993 | 63,300 |
| 2015/12/24 | 3,110 | 3,140 | 3,025 | 3,055 | 37,200 |
| 2015/12/22 | 3,145 | 3,145 | 3,105 | 3,115 | 23,100 |
| 2015/12/21 | 3,195 | 3,195 | 3,115 | 3,145 | 29,000 |
| 2015/12/18 | 3,200 | 3,265 | 3,195 | 3,195 | 20,700 |
| 2015/12/17 | 3,175 | 3,220 | 3,175 | 3,210 | 17,800 |
| 2015/12/16 | 3,175 | 3,175 | 3,105 | 3,175 | 12,500 |
| 2015/12/15 | 3,160 | 3,200 | 3,100 | 3,105 | 14,300 |
| 2015/12/14 | 3,085 | 3,170 | 3,055 | 3,140 | 26,800 |
| 2015/12/11 | 3,150 | 3,215 | 3,140 | 3,155 | 21,800 |
| 2015/12/10 | 3,250 | 3,265 | 3,180 | 3,180 | 26,900 |
| 2015/12/09 | 3,275 | 3,300 | 3,255 | 3,260 | 8,600 |
| 2015/12/08 | 3,300 | 3,315 | 3,275 | 3,275 | 12,800 |
| 2015/12/07 | 3,280 | 3,310 | 3,260 | 3,300 | 13,300 |
| 2015/12/04 | 3,255 | 3,255 | 3,230 | 3,250 | 16,800 |
| 2015/12/03 | 3,295 | 3,300 | 3,270 | 3,280 | 12,300 |
| 2015/12/02 | 3,300 | 3,300 | 3,260 | 3,295 | 14,500 |
| 2015/12/01 | 3,275 | 3,315 | 3,230 | 3,290 | 17,700 |
| 2015/11/30 | 3,315 | 3,330 | 3,270 | 3,310 | 17,900 |
| 2015/11/27 | 3,340 | 3,350 | 3,225 | 3,335 | 31,300 |
| 2015/11/26 | 3,365 | 3,390 | 3,335 | 3,350 | 23,600 |
| 2015/11/25 | 3,395 | 3,395 | 3,355 | 3,370 | 15,900 |
| 2015/11/24 | 3,330 | 3,385 | 3,325 | 3,385 | 15,300 |
| 2015/11/20 | 3,270 | 3,300 | 3,270 | 3,300 | 9,200 |
| 2015/11/19 | 3,290 | 3,330 | 3,270 | 3,275 | 18,900 |
| 2015/11/18 | 3,255 | 3,280 | 3,255 | 3,270 | 10,700 |
| 2015/11/17 | 3,225 | 3,260 | 3,225 | 3,255 | 11,700 |
| 2015/11/16 | 3,200 | 3,235 | 3,170 | 3,205 | 15,100 |
| 2015/11/13 | 3,220 | 3,245 | 3,210 | 3,225 | 16,200 |
| 2015/11/12 | 3,190 | 3,220 | 3,185 | 3,220 | 11,700 |
| 2015/11/11 | 3,175 | 3,195 | 3,175 | 3,185 | 20,500 |
| 2015/11/10 | 3,175 | 3,175 | 3,140 | 3,165 | 8,300 |
| 2015/11/09 | 3,110 | 3,175 | 3,110 | 3,175 | 14,200 |
| 2015/11/06 | 3,120 | 3,170 | 3,105 | 3,140 | 14,000 |
| 2015/11/05 | 3,155 | 3,165 | 3,130 | 3,135 | 13,700 |
| 2015/11/04 | 3,185 | 3,195 | 3,130 | 3,150 | 11,300 |
| 2015/11/02 | 3,115 | 3,160 | 3,115 | 3,140 | 12,600 |
| 2015/10/30 | 3,090 | 3,110 | 3,090 | 3,100 | 9,500 |
| 2015/10/29 | 3,065 | 3,100 | 3,060 | 3,090 | 18,400 |
| 2015/10/28 | 3,000 | 3,050 | 2,995 | 3,050 | 13,900 |
| 2015/10/27 | 2,978 | 3,000 | 2,978 | 2,988 | 11,300 |
| 2015/10/26 | 2,969 | 2,980 | 2,946 | 2,977 | 7,000 |
| 2015/10/23 | 2,930 | 2,948 | 2,925 | 2,940 | 6,100 |
| 2015/10/22 | 2,902 | 2,936 | 2,902 | 2,924 | 3,400 |
| 2015/10/21 | 2,910 | 2,940 | 2,892 | 2,939 | 8,000 |
| 2015/10/20 | 2,929 | 2,929 | 2,891 | 2,894 | 6,800 |
| 2015/10/19 | 2,898 | 2,913 | 2,897 | 2,898 | 7,200 |
| 2015/10/16 | 2,962 | 2,962 | 2,890 | 2,897 | 12,800 |
| 2015/10/15 | 2,926 | 2,964 | 2,915 | 2,934 | 14,900 |
| 2015/10/14 | 2,896 | 2,920 | 2,867 | 2,904 | 7,900 |
| 2015/10/13 | 2,926 | 2,926 | 2,892 | 2,918 | 11,000 |
| 2015/10/09 | 2,958 | 2,958 | 2,870 | 2,932 | 15,400 |
| 2015/10/08 | 3,030 | 3,030 | 2,928 | 2,957 | 16,900 |
| 2015/10/07 | 2,965 | 3,000 | 2,945 | 3,000 | 16,500 |
| 2015/10/06 | 2,894 | 2,949 | 2,894 | 2,948 | 16,600 |
| 2015/10/05 | 2,868 | 2,897 | 2,844 | 2,894 | 20,300 |
| 2015/10/02 | 2,760 | 2,828 | 2,751 | 2,818 | 16,700 |
| 2015/10/01 | 2,730 | 2,761 | 2,720 | 2,760 | 12,900 |
| 2015/09/30 | 2,690 | 2,734 | 2,690 | 2,721 | 8,900 |
| 2015/09/29 | 2,749 | 2,749 | 2,661 | 2,690 | 13,600 |
| 2015/09/28 | 2,665 | 2,758 | 2,636 | 2,746 | 16,700 |
| 2015/09/25 | 2,680 | 2,680 | 2,580 | 2,663 | 12,800 |
| 2015/09/24 | 2,631 | 2,642 | 2,600 | 2,603 | 10,000 |
| 2015/09/18 | 2,650 | 2,670 | 2,629 | 2,670 | 15,300 |
| 2015/09/17 | 2,631 | 2,651 | 2,626 | 2,651 | 4,500 |
| 2015/09/16 | 2,680 | 2,703 | 2,620 | 2,631 | 13,100 |
| 2015/09/15 | 2,700 | 2,700 | 2,655 | 2,666 | 9,900 |
| 2015/09/14 | 2,759 | 2,759 | 2,638 | 2,676 | 10,000 |
| 2015/09/11 | 2,621 | 2,735 | 2,607 | 2,699 | 22,900 |
| 2015/09/10 | 2,550 | 2,610 | 2,531 | 2,596 | 9,500 |
| 2015/09/09 | 2,559 | 2,613 | 2,520 | 2,613 | 19,700 |
| 2015/09/08 | 2,585 | 2,585 | 2,459 | 2,478 | 28,700 |
| 2015/09/07 | 2,590 | 2,590 | 2,506 | 2,578 | 25,200 |
| 2015/09/04 | 2,743 | 2,743 | 2,579 | 2,639 | 29,800 |
| 2015/09/03 | 2,788 | 2,788 | 2,723 | 2,739 | 17,200 |
| 2015/09/02 | 2,639 | 2,761 | 2,610 | 2,708 | 31,400 |
| 2015/09/01 | 2,814 | 2,815 | 2,668 | 2,677 | 36,800 |
| 2015/08/31 | 2,866 | 2,866 | 2,765 | 2,814 | 29,700 |
| 2015/08/28 | 2,780 | 2,816 | 2,734 | 2,806 | 38,300 |
| 2015/08/27 | 2,750 | 2,789 | 2,701 | 2,736 | 38,900 |
| 2015/08/26 | 2,500 | 2,692 | 2,500 | 2,686 | 43,400 |
| 2015/08/25 | 2,359 | 2,647 | 2,268 | 2,461 | 88,100 |
| 2015/08/24 | 2,815 | 2,820 | 2,550 | 2,560 | 89,500 |
| 2015/08/21 | 2,881 | 2,922 | 2,856 | 2,871 | 61,300 |
| 2015/08/20 | 3,100 | 3,100 | 2,950 | 2,975 | 54,700 |
| 2015/08/19 | 3,210 | 3,210 | 3,105 | 3,120 | 40,900 |
| 2015/08/18 | 3,240 | 3,250 | 3,200 | 3,215 | 16,000 |
| 2015/08/17 | 3,220 | 3,240 | 3,205 | 3,240 | 20,000 |
| 2015/08/14 | 3,200 | 3,285 | 3,170 | 3,220 | 49,000 |
| 2015/08/13 | 3,285 | 3,290 | 3,160 | 3,205 | 48,400 |
| 2015/08/12 | 3,360 | 3,385 | 3,285 | 3,300 | 39,900 |
| 2015/08/11 | 3,465 | 3,465 | 3,385 | 3,415 | 22,400 |
| 2015/08/10 | 3,420 | 3,505 | 3,365 | 3,420 | 39,700 |
| 2015/08/07 | 3,830 | 3,830 | 3,380 | 3,440 | 145,700 |
| 2015/08/06 | 3,850 | 4,000 | 3,840 | 3,910 | 43,800 |
| 2015/08/05 | 3,690 | 3,845 | 3,675 | 3,820 | 27,600 |
| 2015/08/04 | 3,555 | 3,630 | 3,540 | 3,630 | 17,500 |
| 2015/08/03 | 3,550 | 3,550 | 3,500 | 3,540 | 11,100 |
| 2015/07/31 | 3,520 | 3,555 | 3,460 | 3,485 | 17,200 |
| 2015/07/30 | 3,460 | 3,520 | 3,455 | 3,510 | 20,000 |
| 2015/07/29 | 3,350 | 3,440 | 3,350 | 3,430 | 15,000 |
| 2015/07/28 | 3,305 | 3,355 | 3,270 | 3,345 | 12,100 |
| 2015/07/27 | 3,350 | 3,370 | 3,300 | 3,305 | 14,300 |
| 2015/07/24 | 3,450 | 3,455 | 3,295 | 3,335 | 29,700 |
| 2015/07/23 | 3,205 | 3,430 | 3,205 | 3,430 | 42,700 |
| 2015/07/22 | 3,205 | 3,235 | 3,190 | 3,205 | 11,500 |
| 2015/07/21 | 3,150 | 3,250 | 3,150 | 3,250 | 30,100 |
| 2015/07/17 | 3,150 | 3,160 | 3,135 | 3,155 | 12,100 |
| 2015/07/16 | 3,145 | 3,150 | 3,135 | 3,150 | 13,100 |
| 2015/07/15 | 3,145 | 3,145 | 3,130 | 3,145 | 11,600 |
| 2015/07/14 | 3,145 | 3,150 | 3,120 | 3,130 | 16,700 |
| 2015/07/13 | 3,080 | 3,125 | 3,080 | 3,120 | 9,500 |
| 2015/07/10 | 3,080 | 3,130 | 3,055 | 3,080 | 25,200 |
| 2015/07/09 | 3,005 | 3,085 | 2,891 | 3,080 | 43,400 |
| 2015/07/08 | 3,115 | 3,145 | 3,095 | 3,095 | 20,500 |
| 2015/07/07 | 3,130 | 3,150 | 3,115 | 3,150 | 20,400 |
| 2015/07/06 | 3,140 | 3,140 | 3,085 | 3,105 | 18,200 |
| 2015/07/03 | 3,150 | 3,150 | 3,065 | 3,095 | 21,800 |
| 2015/07/02 | 3,140 | 3,150 | 3,130 | 3,150 | 26,500 |
| 2015/07/01 | 3,105 | 3,140 | 3,090 | 3,130 | 33,500 |
| 2015/06/30 | 2,995 | 3,110 | 2,995 | 3,110 | 40,200 |
| 2015/06/29 | 2,998 | 3,090 | 2,980 | 3,035 | 45,600 |
| 2015/06/26 | 3,090 | 3,095 | 3,010 | 3,070 | 77,000 |
| 2015/06/25 | 3,135 | 3,140 | 3,105 | 3,120 | 80,400 |
| 2015/06/24 | 3,145 | 3,150 | 3,135 | 3,145 | 21,900 |
| 2015/06/23 | 3,150 | 3,150 | 3,130 | 3,145 | 29,000 |
| 2015/06/22 | 3,130 | 3,145 | 3,130 | 3,145 | 21,400 |
| 2015/06/19 | 3,135 | 3,150 | 3,130 | 3,130 | 22,900 |
| 2015/06/18 | 3,125 | 3,145 | 3,125 | 3,135 | 23,400 |
| 2015/06/17 | 3,130 | 3,135 | 3,125 | 3,125 | 20,500 |
| 2015/06/16 | 3,140 | 3,140 | 3,125 | 3,125 | 17,500 |
| 2015/06/15 | 3,155 | 3,155 | 3,140 | 3,140 | 23,000 |
| 2015/06/12 | 3,140 | 3,155 | 3,135 | 3,150 | 29,200 |
| 2015/06/11 | 3,130 | 3,145 | 3,125 | 3,135 | 20,900 |
| 2015/06/10 | 3,150 | 3,150 | 3,130 | 3,130 | 29,700 |
| 2015/06/09 | 3,170 | 3,170 | 3,150 | 3,150 | 16,600 |
| 2015/06/08 | 3,145 | 3,165 | 3,145 | 3,165 | 16,900 |
| 2015/06/05 | 3,140 | 3,150 | 3,130 | 3,140 | 24,000 |
| 2015/06/04 | 3,140 | 3,150 | 3,125 | 3,135 | 21,700 |
| 2015/06/03 | 3,150 | 3,155 | 3,120 | 3,145 | 19,200 |
| 2015/06/02 | 3,150 | 3,165 | 3,145 | 3,160 | 18,900 |
| 2015/06/01 | 3,110 | 3,145 | 3,110 | 3,135 | 16,400 |
| 2015/05/29 | 3,140 | 3,145 | 3,115 | 3,115 | 17,600 |
| 2015/05/28 | 3,120 | 3,140 | 3,120 | 3,140 | 26,200 |
| 2015/05/27 | 3,130 | 3,140 | 3,105 | 3,105 | 20,700 |
| 2015/05/26 | 3,120 | 3,130 | 3,100 | 3,130 | 21,400 |
| 2015/05/25 | 3,095 | 3,130 | 3,095 | 3,120 | 18,900 |
| 2015/05/22 | 3,080 | 3,080 | 3,050 | 3,070 | 16,800 |
| 2015/05/21 | 3,120 | 3,135 | 3,090 | 3,095 | 25,400 |
| 2015/05/20 | 3,140 | 3,160 | 3,095 | 3,115 | 20,400 |
| 2015/05/19 | 3,075 | 3,135 | 3,070 | 3,125 | 24,300 |
| 2015/05/18 | 2,998 | 3,060 | 2,998 | 3,060 | 21,800 |
| 2015/05/15 | 2,975 | 3,015 | 2,930 | 2,998 | 50,200 |
| 2015/05/14 | 2,936 | 2,941 | 2,914 | 2,928 | 20,000 |
| 2015/05/13 | 2,960 | 2,963 | 2,900 | 2,957 | 29,300 |
| 2015/05/12 | 2,951 | 2,985 | 2,908 | 2,966 | 32,200 |
| 2015/05/11 | 3,015 | 3,030 | 2,870 | 2,975 | 42,700 |
| 2015/05/08 | 3,000 | 3,020 | 2,984 | 3,005 | 12,400 |
| 2015/05/07 | 3,000 | 3,030 | 2,995 | 3,005 | 23,100 |
| 2015/05/01 | 2,990 | 3,015 | 2,970 | 3,000 | 23,000 |
| 2015/04/30 | 2,987 | 3,020 | 2,970 | 3,000 | 26,500 |
| 2015/04/28 | 2,987 | 3,040 | 2,966 | 2,987 | 79,400 |
| 2015/04/27 | 2,945 | 2,988 | 2,945 | 2,958 | 18,500 |
| 2015/04/24 | 2,969 | 2,976 | 2,937 | 2,944 | 23,300 |
| 2015/04/23 | 3,035 | 3,035 | 2,969 | 2,971 | 21,600 |
| 2015/04/22 | 2,970 | 3,020 | 2,970 | 2,996 | 18,500 |
| 2015/04/21 | 3,020 | 3,020 | 2,940 | 2,972 | 30,700 |
| 2015/04/20 | 2,972 | 3,040 | 2,960 | 3,025 | 20,500 |
| 2015/04/17 | 3,050 | 3,050 | 3,010 | 3,035 | 19,000 |
| 2015/04/16 | 3,140 | 3,140 | 3,015 | 3,080 | 27,300 |
| 2015/04/15 | 3,170 | 3,170 | 3,095 | 3,140 | 20,700 |
| 2015/04/14 | 3,015 | 3,175 | 3,005 | 3,090 | 46,500 |
| 2015/04/13 | 3,245 | 3,305 | 2,943 | 3,035 | 101,100 |
| 2015/04/10 | 3,180 | 3,230 | 3,160 | 3,230 | 43,600 |
| 2015/04/09 | 3,065 | 3,150 | 3,065 | 3,145 | 36,500 |
| 2015/04/08 | 2,975 | 3,090 | 2,965 | 3,060 | 48,500 |
| 2015/04/07 | 3,005 | 3,045 | 2,935 | 2,945 | 53,000 |
| 2015/04/06 | 2,950 | 3,000 | 2,893 | 3,000 | 37,800 |
| 2015/04/03 | 2,845 | 2,950 | 2,819 | 2,950 | 34,200 |
| 2015/04/02 | 2,816 | 2,833 | 2,785 | 2,820 | 25,000 |
| 2015/04/01 | 2,748 | 2,797 | 2,712 | 2,796 | 39,000 |
| 2015/03/31 | 2,747 | 2,749 | 2,719 | 2,723 | 21,100 |
| 2015/03/30 | 2,660 | 2,749 | 2,660 | 2,744 | 36,800 |
| 2015/03/27 | 2,607 | 2,675 | 2,607 | 2,660 | 21,100 |
| 2015/03/26 | 2,680 | 2,689 | 2,643 | 2,657 | 26,300 |
| 2015/03/25 | 2,618 | 2,687 | 2,618 | 2,679 | 25,200 |
| 2015/03/24 | 2,630 | 2,645 | 2,596 | 2,618 | 18,000 |
| 2015/03/23 | 2,587 | 2,664 | 2,587 | 2,648 | 34,900 |
| 2015/03/20 | 2,555 | 2,594 | 2,555 | 2,594 | 28,600 |
| 2015/03/19 | 2,563 | 2,567 | 2,550 | 2,563 | 16,400 |
| 2015/03/18 | 2,539 | 2,581 | 2,531 | 2,563 | 24,600 |
| 2015/03/17 | 2,530 | 2,538 | 2,495 | 2,536 | 19,400 |
| 2015/03/16 | 2,498 | 2,543 | 2,472 | 2,528 | 32,800 |
| 2015/03/13 | 2,493 | 2,498 | 2,450 | 2,467 | 25,900 |
| 2015/03/12 | 2,400 | 2,470 | 2,400 | 2,444 | 24,600 |
| 2015/03/11 | 2,418 | 2,433 | 2,381 | 2,400 | 20,600 |
| 2015/03/10 | 2,382 | 2,449 | 2,381 | 2,429 | 40,400 |
| 2015/03/09 | 2,371 | 2,382 | 2,369 | 2,377 | 15,800 |
| 2015/03/06 | 2,360 | 2,378 | 2,355 | 2,371 | 19,200 |
| 2015/03/05 | 2,350 | 2,358 | 2,344 | 2,357 | 11,600 |
| 2015/03/04 | 2,349 | 2,350 | 2,339 | 2,349 | 8,100 |
| 2015/03/03 | 2,345 | 2,358 | 2,343 | 2,349 | 6,500 |
| 2015/03/02 | 2,349 | 2,358 | 2,335 | 2,349 | 10,600 |
| 2015/02/27 | 2,355 | 2,360 | 2,333 | 2,333 | 19,200 |
| 2015/02/26 | 2,350 | 2,360 | 2,348 | 2,355 | 12,800 |
| 2015/02/25 | 2,346 | 2,350 | 2,310 | 2,348 | 22,400 |
| 2015/02/24 | 2,303 | 2,332 | 2,225 | 2,314 | 62,500 |
| 2015/02/23 | 2,350 | 2,370 | 2,345 | 2,353 | 23,900 |
| 2015/02/20 | 2,344 | 2,367 | 2,334 | 2,350 | 29,500 |
| 2015/02/19 | 2,326 | 2,343 | 2,326 | 2,341 | 19,500 |
| 2015/02/18 | 2,316 | 2,329 | 2,316 | 2,325 | 14,700 |
| 2015/02/17 | 2,310 | 2,323 | 2,305 | 2,316 | 15,000 |
| 2015/02/16 | 2,339 | 2,339 | 2,280 | 2,326 | 30,500 |
| 2015/02/13 | 2,300 | 2,344 | 2,300 | 2,339 | 34,300 |
| 2015/02/12 | 2,299 | 2,327 | 2,283 | 2,297 | 42,800 |
| 2015/02/10 | 2,247 | 2,264 | 2,242 | 2,264 | 14,300 |
| 2015/02/09 | 2,236 | 2,246 | 2,231 | 2,245 | 8,800 |
| 2015/02/06 | 2,235 | 2,236 | 2,219 | 2,231 | 7,200 |
| 2015/02/05 | 2,230 | 2,238 | 2,207 | 2,232 | 15,100 |
| 2015/02/04 | 2,207 | 2,224 | 2,205 | 2,223 | 7,100 |
| 2015/02/03 | 2,225 | 2,229 | 2,204 | 2,204 | 9,800 |
| 2015/02/02 | 2,230 | 2,233 | 2,218 | 2,225 | 10,500 |
| 2015/01/30 | 2,226 | 2,230 | 2,221 | 2,230 | 6,900 |
| 2015/01/29 | 2,224 | 2,225 | 2,218 | 2,220 | 5,800 |
| 2015/01/28 | 2,218 | 2,225 | 2,202 | 2,225 | 10,900 |
| 2015/01/27 | 2,209 | 2,220 | 2,200 | 2,218 | 10,400 |
| 2015/01/26 | 2,220 | 2,221 | 2,209 | 2,213 | 6,000 |
| 2015/01/23 | 2,192 | 2,209 | 2,187 | 2,206 | 8,100 |
| 2015/01/22 | 2,210 | 2,218 | 2,185 | 2,201 | 6,400 |
| 2015/01/21 | 2,210 | 2,211 | 2,190 | 2,209 | 11,100 |
| 2015/01/20 | 2,198 | 2,218 | 2,197 | 2,215 | 12,800 |
| 2015/01/19 | 2,161 | 2,185 | 2,161 | 2,178 | 13,500 |
| 2015/01/16 | 2,160 | 2,161 | 2,150 | 2,158 | 14,200 |
| 2015/01/15 | 2,172 | 2,172 | 2,157 | 2,166 | 13,200 |
| 2015/01/14 | 2,178 | 2,178 | 2,154 | 2,154 | 9,500 |
| 2015/01/13 | 2,175 | 2,175 | 2,156 | 2,163 | 14,800 |
| 2015/01/09 | 2,155 | 2,172 | 2,155 | 2,170 | 11,800 |
| 2015/01/08 | 2,140 | 2,160 | 2,135 | 2,155 | 10,900 |
| 2015/01/07 | 2,150 | 2,150 | 2,135 | 2,140 | 13,500 |
| 2015/01/06 | 2,186 | 2,186 | 2,150 | 2,150 | 22,000 |
| 2015/01/05 | 2,241 | 2,241 | 2,195 | 2,197 | 19,900 |