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 |
---|---|---|---|---|---|
2011/12/29 | 870 | 870 | 870 | 870 | 800 |
2011/12/28 | 846 | 846 | 846 | 846 | 100 |
2011/12/27 | 853 | 854 | 850 | 850 | 300 |
2011/12/26 | 842 | 842 | 842 | 842 | 100 |
2011/12/22 | 832 | 832 | 832 | 832 | 100 |
2011/12/21 | 835 | 835 | 835 | 835 | 100 |
2011/12/20 | 865 | 865 | 835 | 835 | 500 |
2011/12/16 | 850 | 850 | 850 | 850 | 300 |
2011/12/13 | 828 | 829 | 828 | 829 | 200 |
2011/12/09 | 840 | 840 | 826 | 826 | 200 |
2011/12/08 | 840 | 840 | 840 | 840 | 700 |
2011/12/07 | 840 | 840 | 840 | 840 | 100 |
2011/12/06 | 845 | 845 | 845 | 845 | 200 |
2011/12/02 | 831 | 858 | 831 | 845 | 600 |
2011/12/01 | 820 | 848 | 820 | 821 | 2,200 |
2011/11/30 | 0 | 0 | 0 | 848 | 0 |
2011/11/29 | 0 | 0 | 0 | 848 | 0 |
2011/11/28 | 0 | 0 | 0 | 848 | 0 |
2011/11/25 | 848 | 848 | 848 | 848 | 600 |
2011/11/24 | 850 | 850 | 850 | 850 | 300 |
2011/11/22 | 850 | 850 | 822 | 822 | 500 |
2011/11/21 | 0 | 0 | 0 | 869 | 0 |
2011/11/18 | 869 | 869 | 869 | 869 | 800 |
2011/11/17 | 0 | 0 | 0 | 830 | 0 |
2011/11/16 | 830 | 865 | 830 | 830 | 700 |
2011/11/15 | 830 | 830 | 830 | 830 | 100 |
2011/11/14 | 830 | 830 | 830 | 830 | 100 |
2011/11/11 | 0 | 0 | 0 | 840 | 0 |
2011/11/10 | 840 | 840 | 840 | 840 | 100 |
2011/11/09 | 821 | 843 | 821 | 843 | 1,500 |
2011/11/08 | 837 | 837 | 837 | 837 | 900 |
2011/11/07 | 837 | 837 | 837 | 837 | 100 |
2011/11/04 | 827 | 838 | 825 | 838 | 700 |
2011/11/02 | 834 | 834 | 834 | 834 | 100 |
2011/11/01 | 833 | 877 | 833 | 834 | 500 |
2011/10/31 | 862 | 862 | 862 | 862 | 100 |
2011/10/28 | 0 | 0 | 0 | 832 | 0 |
2011/10/27 | 832 | 832 | 832 | 832 | 100 |
2011/10/26 | 849 | 850 | 849 | 850 | 200 |
2011/10/25 | 0 | 0 | 0 | 820 | 0 |
2011/10/24 | 820 | 820 | 820 | 820 | 100 |
2011/10/21 | 0 | 0 | 0 | 820 | 0 |
2011/10/20 | 820 | 820 | 820 | 820 | 500 |
2011/10/19 | 840 | 840 | 830 | 830 | 300 |
2011/10/18 | 850 | 850 | 850 | 850 | 500 |
2011/10/17 | 0 | 0 | 0 | 850 | 0 |
2011/10/14 | 850 | 850 | 850 | 850 | 1,100 |
2011/10/13 | 0 | 0 | 0 | 850 | 0 |
2011/10/12 | 850 | 850 | 850 | 850 | 100 |
2011/10/11 | 0 | 0 | 0 | 823 | 0 |
2011/10/07 | 0 | 0 | 0 | 823 | 0 |
2011/10/06 | 877 | 877 | 823 | 823 | 200 |
2011/10/05 | 847 | 847 | 847 | 847 | 600 |
2011/10/04 | 0 | 0 | 0 | 847 | 0 |
2011/10/03 | 847 | 847 | 847 | 847 | 200 |
2011/09/30 | 862 | 862 | 862 | 862 | 1,200 |
2011/09/29 | 852 | 852 | 850 | 850 | 200 |
2011/09/28 | 0 | 0 | 0 | 853 | 0 |
2011/09/27 | 853 | 853 | 853 | 853 | 100 |
2011/09/26 | 0 | 0 | 0 | 865 | 0 |
2011/09/22 | 865 | 865 | 865 | 865 | 100 |
2011/09/21 | 934 | 934 | 850 | 851 | 1,100 |
2011/09/20 | 891 | 891 | 890 | 890 | 300 |
2011/09/16 | 0 | 0 | 0 | 890 | 0 |
2011/09/15 | 890 | 890 | 890 | 890 | 100 |
2011/09/14 | 0 | 0 | 0 | 880 | 0 |
2011/09/13 | 0 | 0 | 0 | 880 | 0 |
2011/09/12 | 0 | 0 | 0 | 880 | 0 |
2011/09/09 | 0 | 0 | 0 | 880 | 0 |
2011/09/08 | 0 | 0 | 0 | 880 | 0 |
2011/09/07 | 0 | 0 | 0 | 880 | 0 |
2011/09/06 | 880 | 880 | 880 | 880 | 100 |
2011/09/05 | 0 | 0 | 0 | 880 | 0 |
2011/09/02 | 880 | 880 | 880 | 880 | 300 |
2011/09/01 | 900 | 900 | 900 | 900 | 100 |
2011/08/31 | 0 | 0 | 0 | 900 | 0 |
2011/08/30 | 0 | 0 | 0 | 900 | 0 |
2011/08/29 | 890 | 900 | 890 | 900 | 600 |
2011/08/26 | 892 | 892 | 892 | 892 | 600 |
2011/08/25 | 892 | 892 | 892 | 892 | 200 |
2011/08/24 | 0 | 0 | 0 | 889 | 0 |
2011/08/23 | 889 | 889 | 889 | 889 | 800 |
2011/08/22 | 850 | 886 | 850 | 886 | 300 |
2011/08/19 | 0 | 0 | 0 | 886 | 0 |
2011/08/18 | 899 | 899 | 886 | 886 | 300 |
2011/08/17 | 845 | 875 | 845 | 875 | 600 |
2011/08/16 | 0 | 0 | 0 | 837 | 0 |
2011/08/15 | 837 | 837 | 837 | 837 | 200 |
2011/08/12 | 0 | 0 | 0 | 833 | 0 |
2011/08/11 | 800 | 833 | 800 | 833 | 800 |
2011/08/10 | 850 | 850 | 850 | 850 | 200 |
2011/08/09 | 824 | 824 | 796 | 796 | 800 |
2011/08/08 | 850 | 850 | 850 | 850 | 200 |
2011/08/05 | 907 | 907 | 867 | 867 | 1,800 |
2011/08/04 | 914 | 915 | 908 | 908 | 1,200 |
2011/08/03 | 917 | 940 | 917 | 940 | 200 |
2011/08/02 | 949 | 949 | 949 | 949 | 200 |
2011/08/01 | 950 | 950 | 930 | 950 | 2,200 |
2011/07/29 | 928 | 929 | 928 | 929 | 600 |
2011/07/28 | 0 | 0 | 0 | 902 | 0 |
2011/07/27 | 0 | 0 | 0 | 902 | 0 |
2011/07/26 | 892 | 902 | 892 | 902 | 2,500 |
2011/07/25 | 902 | 902 | 899 | 899 | 500 |
2011/07/22 | 0 | 0 | 0 | 902 | 0 |
2011/07/21 | 902 | 902 | 902 | 902 | 700 |
2011/07/20 | 899 | 899 | 899 | 899 | 100 |
2011/07/19 | 890 | 890 | 890 | 890 | 200 |
2011/07/15 | 885 | 890 | 885 | 890 | 700 |
2011/07/14 | 870 | 870 | 870 | 870 | 100 |
2011/07/13 | 0 | 0 | 0 | 863 | 0 |
2011/07/12 | 863 | 863 | 863 | 863 | 100 |
2011/07/11 | 861 | 861 | 861 | 861 | 100 |
2011/07/08 | 861 | 861 | 861 | 861 | 100 |
2011/07/07 | 878 | 878 | 860 | 861 | 400 |
2011/07/06 | 0 | 0 | 0 | 865 | 0 |
2011/07/05 | 865 | 868 | 865 | 865 | 800 |
2011/07/04 | 850 | 850 | 850 | 850 | 400 |
2011/07/01 | 829 | 829 | 822 | 827 | 900 |
2011/06/30 | 0 | 0 | 0 | 874 | 0 |
2011/06/29 | 0 | 0 | 0 | 874 | 0 |
2011/06/28 | 874 | 874 | 874 | 874 | 500 |
2011/06/27 | 875 | 875 | 875 | 875 | 900 |
2011/06/24 | 0 | 0 | 0 | 875 | 0 |
2011/06/23 | 850 | 875 | 850 | 875 | 600 |
2011/06/22 | 875 | 875 | 875 | 875 | 100 |
2011/06/21 | 875 | 875 | 874 | 874 | 600 |
2011/06/20 | 882 | 882 | 857 | 857 | 400 |
2011/06/17 | 870 | 870 | 860 | 860 | 1,400 |
2011/06/16 | 860 | 899 | 860 | 899 | 600 |
2011/06/15 | 0 | 0 | 0 | 840 | 0 |
2011/06/14 | 836 | 840 | 836 | 840 | 200 |
2011/06/13 | 840 | 840 | 815 | 816 | 700 |
2011/06/10 | 801 | 801 | 801 | 801 | 200 |
2011/06/09 | 0 | 0 | 0 | 815 | 0 |
2011/06/08 | 815 | 815 | 815 | 815 | 100 |
2011/06/07 | 0 | 0 | 0 | 840 | 0 |
2011/06/06 | 840 | 840 | 840 | 840 | 100 |
2011/06/03 | 0 | 0 | 0 | 815 | 0 |
2011/06/02 | 0 | 0 | 0 | 815 | 0 |
2011/06/01 | 815 | 815 | 815 | 815 | 100 |
2011/05/31 | 0 | 0 | 0 | 808 | 0 |
2011/05/30 | 0 | 0 | 0 | 808 | 0 |
2011/05/27 | 833 | 838 | 808 | 808 | 500 |
2011/05/26 | 0 | 0 | 0 | 813 | 0 |
2011/05/25 | 813 | 813 | 813 | 813 | 100 |
2011/05/24 | 812 | 812 | 812 | 812 | 700 |
2011/05/23 | 815 | 815 | 810 | 810 | 400 |
2011/05/20 | 781 | 813 | 781 | 813 | 500 |
2011/05/19 | 800 | 810 | 775 | 775 | 3,600 |
2011/05/18 | 804 | 808 | 800 | 800 | 1,300 |
2011/05/17 | 813 | 813 | 813 | 813 | 100 |
2011/05/16 | 832 | 834 | 802 | 802 | 500 |
2011/05/13 | 832 | 832 | 832 | 832 | 100 |
2011/05/12 | 831 | 835 | 831 | 835 | 200 |
2011/05/11 | 835 | 835 | 835 | 835 | 200 |
2011/05/10 | 825 | 840 | 825 | 840 | 500 |
2011/05/09 | 833 | 833 | 828 | 830 | 700 |
2011/05/06 | 847 | 847 | 828 | 828 | 600 |
2011/05/02 | 831 | 848 | 831 | 848 | 1,600 |
2011/04/28 | 832 | 841 | 820 | 820 | 6,700 |
2011/04/27 | 875 | 885 | 875 | 885 | 1,200 |
2011/04/26 | 860 | 860 | 860 | 860 | 100 |
2011/04/25 | 0 | 0 | 0 | 885 | 0 |
2011/04/22 | 0 | 0 | 0 | 885 | 0 |
2011/04/21 | 0 | 0 | 0 | 885 | 0 |
2011/04/20 | 885 | 885 | 885 | 885 | 600 |
2011/04/19 | 865 | 870 | 865 | 870 | 1,000 |
2011/04/18 | 865 | 865 | 865 | 865 | 600 |
2011/04/15 | 0 | 0 | 0 | 865 | 0 |
2011/04/14 | 0 | 0 | 0 | 865 | 0 |
2011/04/13 | 0 | 0 | 0 | 865 | 0 |
2011/04/12 | 865 | 865 | 865 | 865 | 500 |
2011/04/11 | 865 | 865 | 865 | 865 | 200 |
2011/04/08 | 870 | 870 | 846 | 865 | 300 |
2011/04/07 | 0 | 0 | 0 | 879 | 0 |
2011/04/06 | 867 | 879 | 867 | 879 | 700 |
2011/04/05 | 853 | 853 | 852 | 852 | 300 |
2011/04/04 | 0 | 0 | 0 | 880 | 0 |
2011/04/01 | 880 | 880 | 880 | 880 | 100 |
2011/03/31 | 870 | 880 | 870 | 880 | 400 |
2011/03/30 | 0 | 0 | 0 | 848 | 0 |
2011/03/29 | 848 | 848 | 847 | 848 | 500 |
2011/03/28 | 850 | 850 | 845 | 845 | 500 |
2011/03/25 | 870 | 870 | 846 | 846 | 600 |
2011/03/24 | 879 | 879 | 866 | 866 | 800 |
2011/03/23 | 873 | 873 | 873 | 873 | 1,300 |
2011/03/22 | 867 | 867 | 865 | 865 | 500 |
2011/03/18 | 820 | 840 | 820 | 840 | 6,100 |
2011/03/17 | 820 | 820 | 760 | 820 | 800 |
2011/03/16 | 730 | 820 | 730 | 820 | 1,100 |
2011/03/15 | 840 | 850 | 750 | 775 | 4,900 |
2011/03/14 | 870 | 880 | 850 | 860 | 5,600 |
2011/03/11 | 0 | 0 | 0 | 1,020 | 0 |
2011/03/10 | 1,031 | 1,031 | 1,020 | 1,020 | 600 |
2011/03/09 | 1,002 | 1,002 | 1,002 | 1,002 | 400 |
2011/03/08 | 1,006 | 1,006 | 1,000 | 1,000 | 1,200 |
2011/03/07 | 1,030 | 1,030 | 1,002 | 1,005 | 300 |
2011/03/04 | 1,031 | 1,038 | 1,030 | 1,038 | 2,400 |
2011/03/03 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
2011/03/02 | 0 | 0 | 0 | 1,040 | 0 |
2011/03/01 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2011/02/28 | 1,007 | 1,011 | 993 | 1,011 | 1,300 |
2011/02/25 | 991 | 991 | 991 | 991 | 600 |
2011/02/24 | 1,004 | 1,004 | 1,000 | 1,000 | 900 |
2011/02/23 | 1,001 | 1,008 | 998 | 1,008 | 2,000 |
2011/02/22 | 1,014 | 1,014 | 1,013 | 1,013 | 300 |
2011/02/21 | 0 | 0 | 0 | 1,013 | 0 |
2011/02/18 | 1,025 | 1,025 | 1,010 | 1,013 | 1,200 |
2011/02/17 | 1,038 | 1,038 | 1,031 | 1,031 | 2,300 |
2011/02/16 | 1,045 | 1,063 | 1,045 | 1,063 | 1,000 |
2011/02/15 | 1,025 | 1,045 | 1,025 | 1,045 | 1,200 |
2011/02/14 | 1,000 | 1,018 | 1,000 | 1,018 | 2,200 |
2011/02/10 | 1,000 | 1,000 | 988 | 1,000 | 600 |
2011/02/09 | 988 | 988 | 988 | 988 | 100 |
2011/02/08 | 971 | 973 | 971 | 973 | 600 |
2011/02/07 | 970 | 986 | 970 | 986 | 1,200 |
2011/02/04 | 970 | 970 | 970 | 970 | 900 |
2011/02/03 | 970 | 970 | 970 | 970 | 800 |
2011/02/02 | 975 | 975 | 965 | 965 | 1,400 |
2011/02/01 | 966 | 966 | 951 | 960 | 2,100 |
2011/01/31 | 996 | 996 | 996 | 996 | 100 |
2011/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 |
2011/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2011/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
2011/01/25 | 0 | 0 | 0 | 992 | 0 |
2011/01/24 | 981 | 993 | 981 | 992 | 400 |
2011/01/21 | 1,017 | 1,017 | 1,003 | 1,003 | 1,100 |
2011/01/20 | 1,016 | 1,046 | 1,016 | 1,046 | 1,100 |
2011/01/19 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2011/01/18 | 1,040 | 1,040 | 1,030 | 1,030 | 200 |
2011/01/17 | 1,040 | 1,051 | 1,030 | 1,051 | 300 |
2011/01/14 | 1,040 | 1,040 | 1,030 | 1,030 | 1,900 |
2011/01/13 | 1,020 | 1,050 | 1,020 | 1,040 | 1,300 |
2011/01/12 | 970 | 1,000 | 970 | 1,000 | 3,700 |
2011/01/11 | 948 | 972 | 948 | 970 | 1,000 |
2011/01/07 | 950 | 950 | 942 | 942 | 1,000 |
2011/01/06 | 965 | 965 | 950 | 950 | 1,700 |
2011/01/05 | 950 | 951 | 944 | 950 | 1,900 |
2011/01/04 | 955 | 955 | 955 | 955 | 100 |