三ツ知(3439)の株価時系列情報
三ツ知(3439)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 |
---|---|---|---|---|---|
2009/12/30 | 732 | 750 | 732 | 749 | 2,700 |
2009/12/29 | 715 | 732 | 715 | 732 | 700 |
2009/12/28 | 700 | 725 | 700 | 725 | 700 |
2009/12/25 | 700 | 710 | 700 | 710 | 600 |
2009/12/24 | 729 | 729 | 679 | 700 | 3,700 |
2009/12/22 | 729 | 729 | 703 | 703 | 500 |
2009/12/21 | 730 | 730 | 720 | 729 | 500 |
2009/12/18 | 732 | 732 | 731 | 731 | 800 |
2009/12/17 | 718 | 720 | 718 | 720 | 700 |
2009/12/16 | 719 | 719 | 718 | 718 | 900 |
2009/12/14 | 680 | 698 | 680 | 698 | 300 |
2009/12/10 | 667 | 667 | 667 | 667 | 700 |
2009/12/04 | 666 | 666 | 666 | 666 | 1,000 |
2009/12/03 | 662 | 662 | 662 | 662 | 100 |
2009/12/01 | 662 | 662 | 660 | 660 | 300 |
2009/11/30 | 672 | 672 | 672 | 672 | 200 |
2009/11/26 | 669 | 672 | 669 | 672 | 200 |
2009/11/20 | 695 | 695 | 680 | 680 | 300 |
2009/11/19 | 684 | 684 | 684 | 684 | 100 |
2009/11/18 | 714 | 714 | 714 | 714 | 300 |
2009/11/16 | 681 | 681 | 681 | 681 | 100 |
2009/11/11 | 680 | 680 | 680 | 680 | 100 |
2009/11/10 | 680 | 680 | 680 | 680 | 300 |
2009/11/09 | 729 | 729 | 729 | 729 | 100 |
2009/11/05 | 729 | 729 | 729 | 729 | 100 |
2009/11/04 | 702 | 702 | 700 | 700 | 200 |
2009/11/02 | 726 | 726 | 700 | 700 | 700 |
2009/10/30 | 735 | 735 | 735 | 735 | 3,100 |
2009/10/29 | 611 | 615 | 611 | 615 | 200 |
2009/10/26 | 612 | 612 | 612 | 612 | 100 |
2009/10/22 | 630 | 630 | 630 | 630 | 200 |
2009/10/20 | 630 | 630 | 630 | 630 | 500 |
2009/10/19 | 615 | 615 | 601 | 601 | 200 |
2009/10/15 | 600 | 600 | 600 | 600 | 1,000 |
2009/10/13 | 605 | 605 | 605 | 605 | 100 |
2009/10/07 | 600 | 600 | 600 | 600 | 600 |
2009/10/02 | 605 | 605 | 600 | 600 | 300 |
2009/09/30 | 607 | 607 | 607 | 607 | 100 |
2009/09/29 | 605 | 605 | 605 | 605 | 600 |
2009/09/28 | 605 | 605 | 605 | 605 | 100 |
2009/09/25 | 612 | 612 | 605 | 605 | 900 |
2009/09/18 | 634 | 634 | 634 | 634 | 400 |
2009/09/17 | 626 | 626 | 626 | 626 | 100 |
2009/09/16 | 613 | 613 | 612 | 612 | 200 |
2009/09/15 | 610 | 610 | 610 | 610 | 100 |
2009/09/14 | 605 | 606 | 605 | 605 | 600 |
2009/09/10 | 605 | 605 | 600 | 600 | 400 |
2009/09/07 | 594 | 600 | 594 | 600 | 600 |
2009/09/04 | 614 | 624 | 614 | 614 | 900 |
2009/09/03 | 621 | 621 | 611 | 621 | 2,100 |
2009/09/02 | 632 | 632 | 632 | 632 | 100 |
2009/09/01 | 635 | 635 | 635 | 635 | 100 |
2009/08/27 | 616 | 626 | 616 | 626 | 1,900 |
2009/08/25 | 623 | 633 | 623 | 633 | 200 |
2009/08/21 | 650 | 650 | 642 | 643 | 800 |
2009/08/20 | 641 | 641 | 641 | 641 | 100 |
2009/08/19 | 641 | 641 | 641 | 641 | 600 |
2009/08/17 | 613 | 614 | 613 | 614 | 300 |
2009/08/14 | 612 | 612 | 610 | 611 | 400 |
2009/08/13 | 635 | 635 | 621 | 621 | 700 |
2009/08/11 | 641 | 641 | 641 | 641 | 100 |
2009/08/05 | 633 | 633 | 633 | 633 | 100 |
2009/08/04 | 627 | 633 | 627 | 633 | 900 |
2009/08/03 | 634 | 634 | 628 | 628 | 200 |
2009/07/31 | 630 | 635 | 607 | 625 | 1,600 |
2009/07/30 | 596 | 600 | 596 | 600 | 200 |
2009/07/29 | 592 | 592 | 592 | 592 | 100 |
2009/07/27 | 610 | 610 | 610 | 610 | 100 |
2009/07/24 | 593 | 593 | 593 | 593 | 100 |
2009/07/22 | 603 | 603 | 603 | 603 | 100 |
2009/07/21 | 620 | 620 | 603 | 603 | 700 |
2009/07/17 | 619 | 619 | 619 | 619 | 200 |
2009/07/16 | 586 | 588 | 586 | 587 | 500 |
2009/07/15 | 575 | 575 | 575 | 575 | 100 |
2009/07/14 | 573 | 585 | 573 | 585 | 600 |
2009/07/13 | 625 | 625 | 600 | 600 | 900 |
2009/07/10 | 651 | 665 | 651 | 665 | 300 |
2009/07/07 | 654 | 664 | 654 | 664 | 200 |
2009/07/06 | 647 | 650 | 647 | 650 | 700 |
2009/07/03 | 638 | 638 | 637 | 637 | 400 |
2009/07/02 | 638 | 640 | 638 | 640 | 400 |
2009/07/01 | 639 | 639 | 637 | 637 | 300 |
2009/06/30 | 640 | 640 | 640 | 640 | 100 |
2009/06/26 | 640 | 650 | 640 | 648 | 400 |
2009/06/25 | 670 | 670 | 660 | 660 | 1,000 |
2009/06/24 | 645 | 670 | 645 | 670 | 500 |
2009/06/23 | 640 | 640 | 640 | 640 | 100 |
2009/06/22 | 640 | 665 | 640 | 641 | 900 |
2009/06/19 | 641 | 650 | 641 | 650 | 600 |
2009/06/18 | 665 | 665 | 640 | 641 | 1,300 |
2009/06/17 | 670 | 670 | 660 | 660 | 3,500 |
2009/06/16 | 673 | 673 | 670 | 670 | 400 |
2009/06/15 | 670 | 670 | 670 | 670 | 200 |
2009/06/11 | 668 | 668 | 668 | 668 | 300 |
2009/06/10 | 660 | 668 | 660 | 668 | 500 |
2009/06/08 | 636 | 640 | 632 | 640 | 500 |
2009/06/05 | 640 | 641 | 632 | 632 | 2,500 |
2009/06/04 | 654 | 654 | 639 | 640 | 800 |
2009/06/03 | 660 | 674 | 660 | 674 | 600 |
2009/06/02 | 641 | 655 | 641 | 655 | 400 |
2009/06/01 | 621 | 634 | 621 | 634 | 300 |
2009/05/29 | 655 | 655 | 651 | 651 | 300 |
2009/05/27 | 668 | 668 | 655 | 655 | 1,600 |
2009/05/26 | 593 | 629 | 593 | 628 | 800 |
2009/05/25 | 570 | 603 | 570 | 603 | 1,000 |
2009/05/22 | 566 | 566 | 566 | 566 | 100 |
2009/05/20 | 575 | 575 | 559 | 560 | 2,500 |
2009/05/18 | 562 | 562 | 560 | 560 | 700 |
2009/05/15 | 555 | 557 | 555 | 557 | 1,700 |
2009/05/14 | 571 | 571 | 570 | 570 | 1,100 |
2009/05/12 | 567 | 575 | 566 | 575 | 1,300 |
2009/05/11 | 590 | 591 | 590 | 590 | 1,600 |
2009/05/07 | 566 | 590 | 566 | 590 | 900 |
2009/05/01 | 565 | 575 | 565 | 575 | 1,400 |
2009/04/30 | 576 | 576 | 575 | 575 | 600 |
2009/04/28 | 575 | 575 | 575 | 575 | 200 |
2009/04/27 | 572 | 572 | 570 | 570 | 600 |
2009/04/24 | 571 | 581 | 571 | 581 | 300 |
2009/04/23 | 556 | 560 | 556 | 560 | 200 |
2009/04/22 | 564 | 564 | 564 | 564 | 100 |
2009/04/21 | 557 | 560 | 557 | 560 | 1,200 |
2009/04/20 | 577 | 577 | 577 | 577 | 500 |
2009/04/17 | 558 | 560 | 558 | 560 | 300 |
2009/04/15 | 555 | 555 | 555 | 555 | 100 |
2009/04/14 | 555 | 560 | 555 | 560 | 400 |
2009/04/13 | 555 | 575 | 555 | 555 | 1,100 |
2009/04/10 | 555 | 555 | 554 | 555 | 1,400 |
2009/04/08 | 542 | 546 | 536 | 546 | 600 |
2009/04/07 | 562 | 565 | 562 | 562 | 800 |
2009/04/06 | 560 | 562 | 552 | 562 | 400 |
2009/04/02 | 570 | 570 | 570 | 570 | 200 |
2009/04/01 | 530 | 559 | 530 | 550 | 5,700 |
2009/03/31 | 576 | 576 | 570 | 570 | 400 |
2009/03/30 | 576 | 577 | 576 | 576 | 500 |
2009/03/27 | 575 | 576 | 575 | 576 | 600 |
2009/03/26 | 585 | 585 | 585 | 585 | 200 |
2009/03/25 | 589 | 589 | 589 | 589 | 100 |
2009/03/24 | 590 | 590 | 590 | 590 | 500 |
2009/03/23 | 595 | 595 | 590 | 590 | 400 |
2009/03/18 | 584 | 585 | 584 | 585 | 300 |
2009/03/17 | 577 | 579 | 572 | 579 | 2,000 |
2009/03/16 | 573 | 573 | 573 | 573 | 100 |
2009/03/13 | 580 | 580 | 572 | 572 | 600 |
2009/03/12 | 590 | 590 | 590 | 590 | 200 |
2009/03/11 | 600 | 601 | 600 | 600 | 1,400 |
2009/03/10 | 606 | 606 | 601 | 601 | 300 |
2009/03/09 | 610 | 610 | 606 | 606 | 200 |
2009/03/06 | 615 | 616 | 612 | 616 | 500 |
2009/03/04 | 655 | 655 | 655 | 655 | 100 |
2009/03/03 | 670 | 670 | 670 | 670 | 500 |
2009/03/02 | 675 | 675 | 675 | 675 | 100 |
2009/02/27 | 690 | 690 | 690 | 690 | 100 |
2009/02/26 | 690 | 690 | 690 | 690 | 100 |
2009/02/24 | 691 | 691 | 690 | 690 | 800 |
2009/02/23 | 710 | 710 | 710 | 710 | 100 |
2009/02/20 | 700 | 700 | 700 | 700 | 100 |
2009/02/18 | 734 | 734 | 734 | 734 | 100 |
2009/02/17 | 700 | 700 | 700 | 700 | 100 |
2009/02/16 | 700 | 700 | 700 | 700 | 200 |
2009/02/13 | 700 | 700 | 700 | 700 | 1,000 |
2009/02/12 | 720 | 720 | 701 | 701 | 400 |
2009/02/04 | 773 | 773 | 733 | 733 | 300 |
2009/02/03 | 777 | 777 | 777 | 777 | 100 |
2009/01/29 | 803 | 803 | 803 | 803 | 500 |
2009/01/26 | 835 | 835 | 833 | 833 | 400 |
2009/01/23 | 853 | 853 | 834 | 834 | 400 |
2009/01/22 | 853 | 853 | 853 | 853 | 300 |
2009/01/21 | 853 | 853 | 853 | 853 | 300 |
2009/01/20 | 873 | 873 | 853 | 853 | 800 |
2009/01/19 | 873 | 873 | 873 | 873 | 300 |
2009/01/16 | 873 | 873 | 826 | 873 | 1,900 |
2009/01/15 | 873 | 873 | 873 | 873 | 1,300 |
2009/01/14 | 873 | 873 | 873 | 873 | 500 |
2009/01/13 | 873 | 873 | 873 | 873 | 500 |
2009/01/09 | 872 | 873 | 872 | 873 | 300 |
2009/01/08 | 872 | 872 | 872 | 872 | 100 |
2009/01/07 | 870 | 870 | 870 | 870 | 100 |
2009/01/06 | 891 | 891 | 870 | 870 | 700 |