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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,901 | 1,910 | 1,891 | 1,910 | 600 |
| 2015/12/29 | 1,911 | 1,931 | 1,909 | 1,909 | 300 |
| 2015/12/28 | 1,920 | 1,948 | 1,900 | 1,941 | 500 |
| 2015/12/25 | 1,883 | 1,920 | 1,881 | 1,920 | 800 |
| 2015/12/24 | 1,920 | 1,921 | 1,876 | 1,876 | 3,300 |
| 2015/12/22 | 1,911 | 1,980 | 1,910 | 1,979 | 1,100 |
| 2015/12/21 | 1,935 | 1,935 | 1,922 | 1,922 | 600 |
| 2015/12/18 | 1,979 | 1,983 | 1,945 | 1,945 | 1,500 |
| 2015/12/17 | 1,984 | 1,984 | 1,942 | 1,979 | 800 |
| 2015/12/16 | 1,982 | 1,983 | 1,982 | 1,983 | 1,200 |
| 2015/12/15 | 1,985 | 1,985 | 1,913 | 1,915 | 1,400 |
| 2015/12/14 | 1,950 | 1,990 | 1,950 | 1,955 | 500 |
| 2015/12/11 | 1,946 | 2,038 | 1,945 | 1,950 | 3,500 |
| 2015/12/10 | 1,879 | 2,080 | 1,879 | 1,901 | 4,900 |
| 2015/12/09 | 1,857 | 1,910 | 1,857 | 1,910 | 3,200 |
| 2015/12/08 | 1,890 | 1,915 | 1,890 | 1,915 | 400 |
| 2015/12/07 | 1,890 | 1,917 | 1,890 | 1,902 | 1,400 |
| 2015/12/04 | 1,890 | 1,918 | 1,890 | 1,890 | 500 |
| 2015/12/03 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
| 2015/12/02 | 1,878 | 1,880 | 1,878 | 1,880 | 1,100 |
| 2015/12/01 | 1,855 | 1,880 | 1,855 | 1,880 | 600 |
| 2015/11/30 | 1,946 | 1,946 | 1,880 | 1,895 | 4,100 |
| 2015/11/27 | 1,908 | 1,908 | 1,906 | 1,906 | 1,200 |
| 2015/11/26 | 1,898 | 1,905 | 1,898 | 1,905 | 700 |
| 2015/11/25 | 1,899 | 1,901 | 1,898 | 1,898 | 300 |
| 2015/11/24 | 1,906 | 1,910 | 1,900 | 1,901 | 1,000 |
| 2015/11/20 | 1,908 | 1,910 | 1,901 | 1,901 | 800 |
| 2015/11/19 | 1,890 | 1,910 | 1,890 | 1,910 | 1,700 |
| 2015/11/18 | 1,900 | 1,901 | 1,899 | 1,900 | 1,800 |
| 2015/11/17 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2015/11/16 | 1,871 | 1,902 | 1,860 | 1,860 | 1,400 |
| 2015/11/13 | 1,842 | 1,907 | 1,842 | 1,872 | 1,500 |
| 2015/11/12 | 1,865 | 1,910 | 1,862 | 1,910 | 800 |
| 2015/11/11 | 1,900 | 1,900 | 1,890 | 1,890 | 600 |
| 2015/11/10 | 1,900 | 1,918 | 1,895 | 1,895 | 1,500 |
| 2015/11/09 | 1,905 | 1,910 | 1,905 | 1,910 | 700 |
| 2015/11/05 | 1,905 | 1,910 | 1,900 | 1,910 | 800 |
| 2015/11/04 | 1,915 | 1,915 | 1,915 | 1,915 | 200 |
| 2015/11/02 | 1,852 | 1,900 | 1,852 | 1,900 | 1,600 |
| 2015/10/30 | 1,915 | 1,920 | 1,915 | 1,915 | 900 |
| 2015/10/29 | 1,900 | 1,923 | 1,900 | 1,923 | 400 |
| 2015/10/28 | 1,885 | 1,905 | 1,885 | 1,900 | 1,100 |
| 2015/10/27 | 1,885 | 1,885 | 1,885 | 1,885 | 100 |
| 2015/10/26 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2015/10/23 | 1,872 | 1,894 | 1,872 | 1,873 | 700 |
| 2015/10/22 | 1,870 | 1,871 | 1,810 | 1,871 | 1,400 |
| 2015/10/21 | 1,870 | 1,870 | 1,870 | 1,870 | 300 |
| 2015/10/20 | 1,870 | 1,872 | 1,866 | 1,866 | 1,800 |
| 2015/10/19 | 1,865 | 1,870 | 1,840 | 1,869 | 1,900 |
| 2015/10/16 | 1,850 | 1,865 | 1,850 | 1,865 | 400 |
| 2015/10/15 | 1,839 | 1,839 | 1,839 | 1,839 | 100 |
| 2015/10/14 | 1,770 | 1,790 | 1,770 | 1,790 | 1,700 |
| 2015/10/13 | 1,770 | 1,820 | 1,770 | 1,800 | 1,300 |
| 2015/10/09 | 1,790 | 1,790 | 1,790 | 1,790 | 200 |
| 2015/10/08 | 1,829 | 1,829 | 1,788 | 1,790 | 900 |
| 2015/10/07 | 1,814 | 1,819 | 1,756 | 1,765 | 2,400 |
| 2015/10/06 | 1,815 | 1,815 | 1,815 | 1,815 | 100 |
| 2015/10/05 | 1,790 | 1,790 | 1,770 | 1,790 | 3,100 |
| 2015/10/02 | 1,770 | 1,790 | 1,770 | 1,790 | 1,200 |
| 2015/10/01 | 1,769 | 1,809 | 1,729 | 1,800 | 1,600 |
| 2015/09/30 | 1,808 | 1,809 | 1,808 | 1,809 | 700 |
| 2015/09/29 | 1,770 | 1,800 | 1,770 | 1,800 | 700 |
| 2015/09/28 | 1,803 | 1,820 | 1,803 | 1,820 | 2,000 |
| 2015/09/24 | 1,790 | 1,793 | 1,750 | 1,750 | 2,000 |
| 2015/09/18 | 1,798 | 1,798 | 1,798 | 1,798 | 100 |
| 2015/09/17 | 1,818 | 1,829 | 1,770 | 1,798 | 1,700 |
| 2015/09/16 | 1,790 | 1,818 | 1,790 | 1,818 | 200 |
| 2015/09/15 | 1,810 | 1,810 | 1,790 | 1,790 | 700 |
| 2015/09/14 | 1,770 | 1,800 | 1,770 | 1,800 | 1,900 |
| 2015/09/11 | 1,785 | 1,785 | 1,770 | 1,770 | 1,300 |
| 2015/09/10 | 1,797 | 1,797 | 1,797 | 1,797 | 100 |
| 2015/09/09 | 1,790 | 1,790 | 1,785 | 1,790 | 500 |
| 2015/09/08 | 1,755 | 1,760 | 1,734 | 1,738 | 3,000 |
| 2015/09/07 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2015/09/04 | 1,770 | 1,770 | 1,750 | 1,770 | 3,400 |
| 2015/09/03 | 1,798 | 1,798 | 1,770 | 1,770 | 4,200 |
| 2015/09/01 | 1,780 | 1,780 | 1,760 | 1,763 | 5,600 |
| 2015/08/31 | 1,770 | 1,785 | 1,757 | 1,785 | 6,700 |
| 2015/08/28 | 1,766 | 1,770 | 1,750 | 1,770 | 2,400 |
| 2015/08/27 | 1,768 | 1,768 | 1,765 | 1,765 | 300 |
| 2015/08/26 | 1,672 | 1,730 | 1,658 | 1,730 | 3,100 |
| 2015/08/25 | 1,723 | 1,770 | 1,650 | 1,712 | 3,900 |
| 2015/08/24 | 1,833 | 1,833 | 1,720 | 1,723 | 6,400 |
| 2015/08/21 | 1,843 | 1,843 | 1,813 | 1,833 | 3,500 |
| 2015/08/20 | 1,880 | 1,880 | 1,860 | 1,860 | 2,000 |
| 2015/08/19 | 1,885 | 1,895 | 1,870 | 1,880 | 2,700 |
| 2015/08/18 | 1,878 | 1,880 | 1,878 | 1,880 | 1,300 |
| 2015/08/17 | 1,888 | 1,920 | 1,878 | 1,878 | 4,800 |
| 2015/08/14 | 1,905 | 1,905 | 1,896 | 1,903 | 900 |
| 2015/08/13 | 1,903 | 1,905 | 1,903 | 1,905 | 400 |
| 2015/08/12 | 1,907 | 1,908 | 1,905 | 1,905 | 1,600 |
| 2015/08/11 | 1,910 | 1,938 | 1,905 | 1,909 | 7,400 |
| 2015/08/10 | 1,900 | 1,940 | 1,885 | 1,938 | 5,600 |
| 2015/08/07 | 1,928 | 1,928 | 1,851 | 1,881 | 3,800 |
| 2015/08/06 | 1,920 | 1,920 | 1,910 | 1,919 | 800 |
| 2015/08/05 | 1,907 | 1,910 | 1,899 | 1,910 | 700 |
| 2015/08/04 | 1,945 | 1,945 | 1,895 | 1,907 | 4,200 |
| 2015/08/03 | 1,920 | 1,950 | 1,880 | 1,931 | 13,700 |
| 2015/07/31 | 1,800 | 1,800 | 1,770 | 1,800 | 4,500 |
| 2015/07/30 | 1,800 | 1,820 | 1,800 | 1,805 | 800 |
| 2015/07/29 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2015/07/28 | 1,821 | 1,821 | 1,780 | 1,820 | 2,000 |
| 2015/07/27 | 1,878 | 1,878 | 1,839 | 1,839 | 300 |
| 2015/07/24 | 1,878 | 1,885 | 1,878 | 1,878 | 600 |
| 2015/07/23 | 1,878 | 1,878 | 1,878 | 1,878 | 400 |
| 2015/07/22 | 1,870 | 1,870 | 1,860 | 1,860 | 1,000 |
| 2015/07/21 | 1,860 | 1,878 | 1,860 | 1,878 | 700 |
| 2015/07/17 | 1,855 | 1,856 | 1,849 | 1,856 | 1,300 |
| 2015/07/16 | 1,854 | 1,855 | 1,822 | 1,855 | 1,000 |
| 2015/07/15 | 1,854 | 1,854 | 1,854 | 1,854 | 200 |
| 2015/07/14 | 1,857 | 1,857 | 1,817 | 1,817 | 500 |
| 2015/07/13 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2015/07/10 | 1,819 | 1,819 | 1,819 | 1,819 | 200 |
| 2015/07/09 | 1,751 | 1,790 | 1,716 | 1,790 | 3,000 |
| 2015/07/08 | 1,840 | 1,845 | 1,831 | 1,831 | 700 |
| 2015/07/07 | 1,832 | 1,833 | 1,831 | 1,831 | 600 |
| 2015/07/06 | 1,845 | 1,845 | 1,811 | 1,811 | 600 |
| 2015/07/03 | 1,870 | 1,870 | 1,852 | 1,852 | 500 |
| 2015/07/02 | 1,881 | 1,881 | 1,851 | 1,860 | 900 |
| 2015/07/01 | 1,800 | 1,820 | 1,800 | 1,801 | 1,300 |
| 2015/06/30 | 1,800 | 1,800 | 1,779 | 1,800 | 1,500 |
| 2015/06/29 | 1,866 | 1,870 | 1,820 | 1,827 | 2,500 |
| 2015/06/26 | 1,870 | 1,899 | 1,870 | 1,876 | 1,100 |
| 2015/06/25 | 1,926 | 1,939 | 1,910 | 1,939 | 4,900 |
| 2015/06/24 | 1,918 | 1,925 | 1,904 | 1,918 | 3,800 |
| 2015/06/23 | 1,920 | 1,920 | 1,902 | 1,908 | 2,500 |
| 2015/06/22 | 1,900 | 1,918 | 1,899 | 1,918 | 2,700 |
| 2015/06/19 | 1,880 | 1,900 | 1,880 | 1,880 | 1,500 |
| 2015/06/18 | 1,900 | 1,900 | 1,870 | 1,873 | 800 |
| 2015/06/17 | 1,868 | 1,882 | 1,866 | 1,866 | 1,500 |
| 2015/06/16 | 1,888 | 1,900 | 1,868 | 1,868 | 3,200 |
| 2015/06/15 | 1,894 | 1,894 | 1,885 | 1,885 | 3,900 |
| 2015/06/12 | 1,852 | 1,890 | 1,852 | 1,890 | 1,800 |
| 2015/06/11 | 1,851 | 1,851 | 1,851 | 1,851 | 700 |
| 2015/06/10 | 1,860 | 1,860 | 1,851 | 1,851 | 400 |
| 2015/06/09 | 1,860 | 1,898 | 1,858 | 1,865 | 400 |
| 2015/06/08 | 1,863 | 1,890 | 1,860 | 1,860 | 2,700 |
| 2015/06/05 | 1,890 | 1,891 | 1,890 | 1,891 | 800 |
| 2015/06/04 | 1,918 | 1,918 | 1,859 | 1,859 | 3,500 |
| 2015/06/03 | 1,925 | 1,925 | 1,920 | 1,922 | 500 |
| 2015/06/01 | 1,900 | 1,930 | 1,876 | 1,925 | 3,200 |
| 2015/05/29 | 1,886 | 1,918 | 1,886 | 1,918 | 1,200 |
| 2015/05/28 | 1,901 | 1,930 | 1,896 | 1,896 | 1,700 |
| 2015/05/27 | 1,850 | 1,888 | 1,850 | 1,888 | 4,000 |
| 2015/05/26 | 1,867 | 1,870 | 1,863 | 1,869 | 1,500 |
| 2015/05/25 | 1,867 | 1,870 | 1,850 | 1,867 | 2,200 |
| 2015/05/22 | 1,831 | 1,866 | 1,831 | 1,866 | 1,100 |
| 2015/05/21 | 1,868 | 1,868 | 1,866 | 1,866 | 400 |
| 2015/05/20 | 1,868 | 1,868 | 1,851 | 1,867 | 1,200 |
| 2015/05/19 | 1,826 | 1,868 | 1,826 | 1,868 | 4,600 |
| 2015/05/18 | 1,827 | 1,827 | 1,787 | 1,826 | 1,000 |
| 2015/05/15 | 1,826 | 1,826 | 1,780 | 1,826 | 1,100 |
| 2015/05/14 | 1,826 | 1,826 | 1,825 | 1,825 | 900 |
| 2015/05/13 | 1,827 | 1,827 | 1,827 | 1,827 | 100 |
| 2015/05/12 | 1,824 | 1,824 | 1,812 | 1,812 | 600 |
| 2015/05/11 | 1,828 | 1,828 | 1,812 | 1,812 | 1,300 |
| 2015/05/08 | 1,765 | 1,790 | 1,765 | 1,790 | 600 |
| 2015/05/07 | 1,756 | 1,770 | 1,755 | 1,765 | 1,200 |
| 2015/05/01 | 1,808 | 1,808 | 1,780 | 1,786 | 500 |
| 2015/04/30 | 1,819 | 1,829 | 1,807 | 1,807 | 3,400 |
| 2015/04/28 | 1,848 | 1,848 | 1,806 | 1,819 | 8,100 |
| 2015/04/27 | 1,800 | 1,854 | 1,800 | 1,839 | 7,600 |
| 2015/04/24 | 1,740 | 1,792 | 1,740 | 1,792 | 2,300 |
| 2015/04/22 | 1,774 | 1,779 | 1,739 | 1,747 | 1,900 |
| 2015/04/21 | 1,775 | 1,775 | 1,735 | 1,774 | 900 |
| 2015/04/20 | 1,728 | 1,729 | 1,728 | 1,729 | 200 |
| 2015/04/17 | 1,774 | 1,776 | 1,724 | 1,724 | 1,300 |
| 2015/04/16 | 1,766 | 1,766 | 1,711 | 1,732 | 2,100 |
| 2015/04/15 | 1,798 | 1,798 | 1,766 | 1,766 | 1,100 |
| 2015/04/14 | 1,794 | 1,794 | 1,768 | 1,770 | 900 |
| 2015/04/13 | 1,755 | 1,780 | 1,755 | 1,775 | 1,200 |
| 2015/04/10 | 1,754 | 1,754 | 1,754 | 1,754 | 600 |
| 2015/04/09 | 1,724 | 1,753 | 1,680 | 1,749 | 5,500 |
| 2015/04/08 | 1,724 | 1,724 | 1,724 | 1,724 | 200 |
| 2015/04/07 | 1,725 | 1,725 | 1,724 | 1,724 | 900 |
| 2015/04/06 | 1,681 | 1,720 | 1,679 | 1,679 | 3,500 |
| 2015/04/03 | 1,677 | 1,680 | 1,677 | 1,680 | 600 |
| 2015/04/02 | 1,696 | 1,697 | 1,657 | 1,676 | 1,300 |
| 2015/03/30 | 1,693 | 1,693 | 1,653 | 1,693 | 600 |
| 2015/03/26 | 1,635 | 1,697 | 1,635 | 1,696 | 1,200 |
| 2015/03/25 | 1,700 | 1,700 | 1,635 | 1,635 | 1,400 |
| 2015/03/24 | 1,700 | 1,700 | 1,685 | 1,700 | 700 |
| 2015/03/23 | 1,681 | 1,693 | 1,681 | 1,688 | 900 |
| 2015/03/20 | 1,662 | 1,687 | 1,662 | 1,668 | 1,100 |
| 2015/03/19 | 1,651 | 1,662 | 1,651 | 1,662 | 400 |
| 2015/03/18 | 1,641 | 1,641 | 1,609 | 1,620 | 2,600 |
| 2015/03/17 | 1,730 | 1,730 | 1,679 | 1,679 | 900 |
| 2015/03/16 | 1,690 | 1,719 | 1,690 | 1,719 | 3,300 |
| 2015/03/13 | 1,623 | 1,680 | 1,623 | 1,680 | 3,400 |
| 2015/03/12 | 1,634 | 1,639 | 1,634 | 1,639 | 1,800 |
| 2015/03/11 | 1,638 | 1,638 | 1,624 | 1,638 | 1,000 |
| 2015/03/10 | 1,611 | 1,639 | 1,611 | 1,638 | 4,400 |
| 2015/03/09 | 1,552 | 1,611 | 1,552 | 1,610 | 13,000 |
| 2015/03/06 | 1,586 | 1,586 | 1,543 | 1,544 | 1,000 |
| 2015/03/05 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2015/03/04 | 1,550 | 1,560 | 1,530 | 1,530 | 1,700 |
| 2015/03/03 | 1,551 | 1,560 | 1,545 | 1,550 | 1,500 |
| 2015/03/02 | 1,561 | 1,561 | 1,551 | 1,560 | 2,300 |
| 2015/02/27 | 1,600 | 1,605 | 1,550 | 1,560 | 4,400 |
| 2015/02/26 | 1,598 | 1,598 | 1,598 | 1,598 | 400 |
| 2015/02/25 | 1,575 | 1,579 | 1,575 | 1,579 | 600 |
| 2015/02/24 | 1,580 | 1,581 | 1,570 | 1,570 | 1,500 |
| 2015/02/23 | 1,592 | 1,592 | 1,585 | 1,585 | 2,000 |
| 2015/02/20 | 1,598 | 1,599 | 1,584 | 1,589 | 3,700 |
| 2015/02/19 | 1,600 | 1,600 | 1,584 | 1,584 | 4,100 |
| 2015/02/18 | 1,559 | 1,568 | 1,553 | 1,568 | 900 |
| 2015/02/17 | 1,595 | 1,595 | 1,555 | 1,578 | 500 |
| 2015/02/16 | 1,602 | 1,602 | 1,555 | 1,555 | 2,100 |
| 2015/02/13 | 1,604 | 1,604 | 1,604 | 1,604 | 400 |
| 2015/02/12 | 1,590 | 1,604 | 1,590 | 1,604 | 600 |
| 2015/02/10 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2015/02/09 | 1,599 | 1,599 | 1,559 | 1,559 | 400 |
| 2015/02/06 | 1,599 | 1,599 | 1,598 | 1,599 | 900 |
| 2015/02/05 | 1,602 | 1,602 | 1,570 | 1,570 | 2,100 |
| 2015/02/03 | 1,603 | 1,603 | 1,600 | 1,603 | 900 |
| 2015/02/02 | 1,600 | 1,604 | 1,560 | 1,603 | 11,400 |
| 2015/01/30 | 1,544 | 1,575 | 1,544 | 1,575 | 6,500 |
| 2015/01/29 | 1,522 | 1,544 | 1,522 | 1,544 | 1,900 |
| 2015/01/28 | 1,523 | 1,523 | 1,523 | 1,523 | 200 |
| 2015/01/27 | 1,518 | 1,518 | 1,518 | 1,518 | 100 |
| 2015/01/26 | 1,530 | 1,549 | 1,517 | 1,517 | 500 |
| 2015/01/23 | 1,501 | 1,533 | 1,500 | 1,533 | 1,700 |
| 2015/01/22 | 1,516 | 1,517 | 1,501 | 1,501 | 2,900 |
| 2015/01/21 | 1,523 | 1,523 | 1,523 | 1,523 | 800 |
| 2015/01/20 | 1,523 | 1,523 | 1,523 | 1,523 | 300 |
| 2015/01/19 | 1,515 | 1,529 | 1,515 | 1,523 | 400 |
| 2015/01/16 | 1,502 | 1,503 | 1,502 | 1,503 | 700 |
| 2015/01/15 | 1,488 | 1,502 | 1,488 | 1,502 | 1,400 |
| 2015/01/14 | 1,488 | 1,488 | 1,488 | 1,488 | 2,000 |
| 2015/01/13 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2015/01/09 | 1,524 | 1,524 | 1,512 | 1,512 | 300 |
| 2015/01/08 | 1,549 | 1,549 | 1,524 | 1,524 | 400 |
| 2015/01/07 | 1,515 | 1,549 | 1,515 | 1,549 | 200 |
| 2015/01/06 | 1,515 | 1,555 | 1,515 | 1,555 | 200 |