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 |
---|---|---|---|---|---|
2013/12/30 | 973 | 1,000 | 973 | 991 | 2,000 |
2013/12/26 | 967 | 981 | 967 | 980 | 3,500 |
2013/12/25 | 980 | 980 | 980 | 980 | 2,200 |
2013/12/24 | 980 | 980 | 962 | 980 | 3,500 |
2013/12/20 | 990 | 990 | 980 | 980 | 3,000 |
2013/12/19 | 985 | 990 | 985 | 988 | 1,200 |
2013/12/18 | 984 | 984 | 980 | 981 | 500 |
2013/12/17 | 1,000 | 1,000 | 982 | 982 | 2,500 |
2013/12/16 | 994 | 998 | 990 | 990 | 1,000 |
2013/12/13 | 1,000 | 1,000 | 985 | 990 | 3,800 |
2013/12/12 | 998 | 998 | 992 | 997 | 400 |
2013/12/11 | 999 | 1,000 | 999 | 1,000 | 400 |
2013/12/10 | 1,000 | 1,000 | 999 | 999 | 300 |
2013/12/09 | 982 | 998 | 982 | 998 | 2,600 |
2013/12/06 | 966 | 985 | 966 | 985 | 1,600 |
2013/12/05 | 987 | 990 | 987 | 990 | 500 |
2013/12/04 | 1,000 | 1,000 | 986 | 986 | 500 |
2013/12/03 | 1,000 | 1,005 | 1,000 | 1,000 | 2,100 |
2013/12/02 | 996 | 999 | 996 | 999 | 2,800 |
2013/11/29 | 999 | 999 | 989 | 999 | 1,300 |
2013/11/28 | 995 | 999 | 995 | 995 | 4,000 |
2013/11/27 | 997 | 997 | 989 | 996 | 900 |
2013/11/26 | 997 | 997 | 997 | 997 | 1,000 |
2013/11/25 | 980 | 988 | 971 | 988 | 1,000 |
2013/11/22 | 980 | 980 | 980 | 980 | 600 |
2013/11/21 | 981 | 981 | 981 | 981 | 100 |
2013/11/20 | 990 | 990 | 990 | 990 | 500 |
2013/11/19 | 995 | 995 | 990 | 990 | 1,100 |
2013/11/18 | 998 | 998 | 971 | 997 | 4,100 |
2013/11/15 | 958 | 958 | 945 | 955 | 900 |
2013/11/14 | 951 | 951 | 943 | 943 | 600 |
2013/11/12 | 968 | 976 | 959 | 959 | 500 |
2013/11/11 | 956 | 966 | 952 | 953 | 5,100 |
2013/11/08 | 955 | 965 | 932 | 936 | 3,200 |
2013/11/07 | 953 | 990 | 952 | 953 | 1,900 |
2013/11/06 | 950 | 954 | 950 | 953 | 2,100 |
2013/11/05 | 951 | 955 | 951 | 952 | 1,800 |
2013/11/01 | 951 | 953 | 931 | 950 | 9,900 |
2013/10/31 | 991 | 991 | 978 | 978 | 700 |
2013/10/30 | 982 | 982 | 970 | 982 | 3,100 |
2013/10/29 | 958 | 982 | 958 | 982 | 300 |
2013/10/28 | 961 | 971 | 961 | 970 | 1,500 |
2013/10/25 | 980 | 980 | 951 | 951 | 1,700 |
2013/10/24 | 965 | 980 | 965 | 980 | 1,800 |
2013/10/23 | 980 | 981 | 965 | 970 | 1,800 |
2013/10/22 | 985 | 985 | 977 | 980 | 4,000 |
2013/10/21 | 980 | 980 | 972 | 972 | 2,100 |
2013/10/18 | 974 | 976 | 971 | 971 | 700 |
2013/10/17 | 998 | 998 | 989 | 989 | 1,300 |
2013/10/16 | 989 | 1,018 | 989 | 991 | 1,300 |
2013/10/15 | 990 | 990 | 968 | 989 | 1,000 |
2013/10/11 | 976 | 980 | 962 | 962 | 1,800 |
2013/10/10 | 965 | 969 | 952 | 969 | 3,400 |
2013/10/09 | 950 | 970 | 949 | 970 | 1,500 |
2013/10/08 | 956 | 961 | 956 | 957 | 800 |
2013/10/07 | 985 | 985 | 970 | 980 | 1,900 |
2013/10/04 | 991 | 991 | 987 | 990 | 700 |
2013/10/03 | 990 | 991 | 988 | 991 | 2,400 |
2013/10/02 | 1,000 | 1,000 | 990 | 991 | 2,200 |
2013/10/01 | 1,023 | 1,023 | 1,000 | 1,000 | 1,400 |
2013/09/30 | 999 | 1,015 | 988 | 988 | 1,700 |
2013/09/27 | 1,020 | 1,025 | 1,002 | 1,020 | 5,000 |
2013/09/26 | 1,039 | 1,039 | 998 | 998 | 3,400 |
2013/09/25 | 982 | 1,045 | 982 | 1,045 | 7,700 |
2013/09/24 | 972 | 985 | 972 | 985 | 1,800 |
2013/09/20 | 965 | 965 | 965 | 965 | 100 |
2013/09/19 | 950 | 965 | 946 | 965 | 3,800 |
2013/09/18 | 990 | 990 | 965 | 965 | 2,400 |
2013/09/17 | 960 | 983 | 960 | 965 | 8,300 |
2013/09/13 | 901 | 960 | 901 | 935 | 5,200 |
2013/09/12 | 880 | 890 | 870 | 890 | 3,800 |
2013/09/11 | 870 | 889 | 860 | 880 | 1,700 |
2013/09/10 | 860 | 860 | 851 | 851 | 1,500 |
2013/09/06 | 850 | 852 | 850 | 850 | 1,200 |
2013/09/05 | 850 | 850 | 850 | 850 | 600 |
2013/09/04 | 850 | 852 | 850 | 850 | 2,500 |
2013/09/03 | 850 | 850 | 850 | 850 | 1,600 |
2013/09/02 | 850 | 850 | 850 | 850 | 600 |
2013/08/30 | 850 | 855 | 850 | 850 | 1,100 |
2013/08/29 | 840 | 840 | 840 | 840 | 1,200 |
2013/08/26 | 833 | 833 | 833 | 833 | 100 |
2013/08/23 | 870 | 870 | 831 | 842 | 3,400 |
2013/08/22 | 848 | 860 | 848 | 851 | 3,600 |
2013/08/20 | 837 | 837 | 837 | 837 | 300 |
2013/08/19 | 826 | 837 | 821 | 837 | 500 |
2013/08/16 | 835 | 835 | 820 | 820 | 2,900 |
2013/08/15 | 838 | 838 | 838 | 838 | 300 |
2013/08/14 | 838 | 838 | 826 | 838 | 500 |
2013/08/12 | 820 | 820 | 820 | 820 | 1,000 |
2013/08/09 | 810 | 820 | 810 | 820 | 600 |
2013/08/08 | 801 | 801 | 801 | 801 | 400 |
2013/08/07 | 803 | 803 | 803 | 803 | 200 |
2013/08/06 | 815 | 815 | 815 | 815 | 300 |
2013/08/05 | 845 | 845 | 845 | 845 | 200 |
2013/08/02 | 820 | 820 | 815 | 815 | 1,100 |
2013/08/01 | 824 | 840 | 820 | 820 | 2,500 |
2013/07/31 | 765 | 780 | 765 | 780 | 200 |
2013/07/30 | 790 | 790 | 790 | 790 | 300 |
2013/07/29 | 790 | 790 | 790 | 790 | 900 |
2013/07/25 | 790 | 790 | 790 | 790 | 200 |
2013/07/24 | 790 | 790 | 790 | 790 | 300 |
2013/07/23 | 790 | 790 | 790 | 790 | 100 |
2013/07/19 | 782 | 782 | 782 | 782 | 1,900 |
2013/07/18 | 780 | 780 | 780 | 780 | 200 |
2013/07/17 | 790 | 790 | 790 | 790 | 100 |
2013/07/16 | 790 | 790 | 790 | 790 | 1,100 |
2013/07/11 | 790 | 790 | 790 | 790 | 100 |
2013/07/10 | 790 | 790 | 790 | 790 | 200 |
2013/07/09 | 810 | 810 | 810 | 810 | 600 |
2013/07/04 | 779 | 800 | 779 | 800 | 400 |
2013/07/03 | 783 | 784 | 770 | 770 | 300 |
2013/06/28 | 750 | 750 | 750 | 750 | 100 |
2013/06/27 | 750 | 760 | 748 | 748 | 800 |
2013/06/26 | 777 | 777 | 770 | 770 | 1,600 |
2013/06/25 | 778 | 778 | 750 | 751 | 1,200 |
2013/06/24 | 762 | 800 | 755 | 778 | 3,100 |
2013/06/20 | 769 | 770 | 769 | 769 | 400 |
2013/06/19 | 783 | 783 | 783 | 783 | 300 |
2013/06/18 | 770 | 770 | 768 | 768 | 400 |
2013/06/17 | 777 | 777 | 777 | 777 | 200 |
2013/06/14 | 850 | 850 | 762 | 762 | 5,800 |
2013/06/12 | 800 | 803 | 800 | 803 | 400 |
2013/06/11 | 810 | 810 | 810 | 810 | 100 |
2013/06/07 | 812 | 812 | 800 | 800 | 800 |
2013/06/06 | 850 | 850 | 812 | 812 | 4,700 |
2013/06/05 | 820 | 820 | 820 | 820 | 1,200 |
2013/06/04 | 863 | 863 | 845 | 845 | 2,100 |
2013/06/03 | 845 | 845 | 845 | 845 | 1,400 |
2013/05/31 | 859 | 859 | 845 | 846 | 600 |
2013/05/30 | 817 | 830 | 817 | 830 | 400 |
2013/05/29 | 820 | 855 | 820 | 855 | 400 |
2013/05/24 | 850 | 850 | 816 | 817 | 400 |
2013/05/23 | 847 | 850 | 847 | 850 | 600 |
2013/05/22 | 847 | 847 | 847 | 847 | 100 |
2013/05/20 | 832 | 850 | 826 | 850 | 2,500 |
2013/05/17 | 806 | 831 | 806 | 831 | 300 |
2013/05/16 | 831 | 831 | 827 | 827 | 600 |
2013/05/15 | 838 | 838 | 831 | 831 | 300 |
2013/05/14 | 860 | 860 | 860 | 860 | 500 |
2013/05/13 | 857 | 857 | 827 | 845 | 2,700 |
2013/05/10 | 835 | 851 | 835 | 851 | 700 |
2013/05/09 | 829 | 846 | 829 | 831 | 1,900 |
2013/05/08 | 850 | 850 | 829 | 829 | 2,400 |
2013/05/07 | 850 | 855 | 820 | 855 | 2,500 |
2013/05/02 | 838 | 838 | 838 | 838 | 3,000 |
2013/05/01 | 810 | 838 | 808 | 838 | 3,200 |
2013/04/30 | 800 | 800 | 800 | 800 | 400 |
2013/04/26 | 845 | 845 | 840 | 840 | 300 |
2013/04/25 | 815 | 846 | 815 | 846 | 800 |
2013/04/24 | 811 | 811 | 811 | 811 | 500 |
2013/04/23 | 810 | 810 | 810 | 810 | 100 |
2013/04/22 | 786 | 798 | 786 | 798 | 200 |
2013/04/19 | 809 | 809 | 809 | 809 | 100 |
2013/04/18 | 800 | 800 | 800 | 800 | 200 |
2013/04/17 | 799 | 799 | 799 | 799 | 400 |
2013/04/16 | 799 | 799 | 799 | 799 | 300 |
2013/04/15 | 800 | 800 | 800 | 800 | 200 |
2013/04/10 | 800 | 801 | 800 | 800 | 500 |
2013/04/08 | 800 | 800 | 800 | 800 | 200 |
2013/04/05 | 751 | 810 | 751 | 810 | 4,200 |
2013/04/04 | 785 | 785 | 781 | 781 | 1,500 |
2013/04/02 | 800 | 800 | 800 | 800 | 500 |
2013/04/01 | 790 | 790 | 790 | 790 | 100 |
2013/03/29 | 800 | 800 | 800 | 800 | 300 |
2013/03/28 | 805 | 805 | 802 | 802 | 500 |
2013/03/27 | 800 | 809 | 800 | 809 | 200 |
2013/03/26 | 805 | 805 | 800 | 800 | 300 |
2013/03/25 | 792 | 805 | 792 | 805 | 1,300 |
2013/03/22 | 801 | 801 | 800 | 800 | 600 |
2013/03/21 | 800 | 801 | 800 | 800 | 900 |
2013/03/18 | 785 | 800 | 785 | 785 | 5,100 |
2013/03/15 | 812 | 839 | 800 | 800 | 2,600 |
2013/03/14 | 830 | 840 | 806 | 830 | 8,000 |
2013/03/13 | 834 | 835 | 830 | 830 | 1,300 |
2013/03/12 | 834 | 834 | 834 | 834 | 2,000 |
2013/03/11 | 840 | 845 | 835 | 835 | 1,100 |
2013/03/08 | 830 | 838 | 830 | 838 | 700 |
2013/03/07 | 805 | 820 | 805 | 820 | 3,800 |
2013/03/06 | 805 | 805 | 805 | 805 | 1,300 |
2013/03/05 | 824 | 824 | 794 | 801 | 800 |
2013/03/01 | 800 | 802 | 800 | 802 | 400 |
2013/02/28 | 781 | 781 | 781 | 781 | 400 |
2013/02/27 | 781 | 781 | 781 | 781 | 400 |
2013/02/26 | 781 | 800 | 781 | 800 | 500 |
2013/02/25 | 800 | 800 | 781 | 781 | 300 |
2013/02/19 | 800 | 800 | 800 | 800 | 300 |
2013/02/18 | 800 | 805 | 800 | 800 | 1,600 |
2013/02/15 | 810 | 810 | 800 | 800 | 2,500 |
2013/02/14 | 805 | 805 | 805 | 805 | 200 |
2013/02/13 | 811 | 811 | 800 | 800 | 1,400 |
2013/02/12 | 805 | 805 | 800 | 803 | 300 |
2013/02/08 | 820 | 820 | 820 | 820 | 1,200 |
2013/02/07 | 810 | 810 | 810 | 810 | 300 |
2013/02/05 | 790 | 805 | 790 | 805 | 1,200 |
2013/02/04 | 776 | 790 | 776 | 790 | 1,000 |
2013/02/01 | 772 | 804 | 770 | 802 | 6,300 |
2013/01/31 | 810 | 810 | 810 | 810 | 100 |
2013/01/30 | 825 | 825 | 825 | 825 | 400 |
2013/01/29 | 810 | 818 | 809 | 809 | 2,600 |
2013/01/28 | 800 | 805 | 800 | 805 | 1,200 |
2013/01/25 | 792 | 792 | 790 | 790 | 900 |
2013/01/24 | 782 | 782 | 771 | 772 | 300 |
2013/01/22 | 785 | 793 | 769 | 775 | 3,500 |
2013/01/21 | 788 | 790 | 780 | 780 | 1,000 |
2013/01/18 | 783 | 786 | 768 | 769 | 1,700 |
2013/01/17 | 766 | 783 | 766 | 783 | 1,000 |
2013/01/16 | 779 | 779 | 761 | 761 | 1,700 |
2013/01/15 | 785 | 785 | 775 | 777 | 1,600 |
2013/01/11 | 788 | 796 | 788 | 796 | 700 |
2013/01/10 | 764 | 779 | 764 | 779 | 2,300 |
2013/01/09 | 761 | 765 | 760 | 760 | 1,100 |
2013/01/08 | 780 | 780 | 762 | 762 | 1,800 |
2013/01/07 | 810 | 810 | 780 | 780 | 3,200 |
2013/01/04 | 763 | 818 | 760 | 795 | 3,900 |