6181 タメニー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	99	102	98	101	98,600	101
2021-12-29	97	100	97	97	123,200	97
2021-12-28	95	98	95	96	216,000	96
2021-12-27	98	98	95	95	195,500	95
2021-12-24	99	99	97	99	150,300	99
2021-12-23	100	100	97	97	185,400	97
2021-12-22	100	103	99	100	145,900	100
2021-12-21	101	103	100	101	182,800	101
2021-12-20	103	110	96	100	1,431,400	100
2021-12-17	107	107	98	98	320,000	98
2021-12-16	109	109	103	104	315,000	104
2021-12-15	100	109	100	109	412,000	109
2021-12-14	110	110	97	101	1,009,200	101
2021-12-13	95	97	95	96	103,500	96
2021-12-10	95	97	94	94	192,500	94
2021-12-09	99	100	96	97	89,800	97
2021-12-08	102	102	98	98	107,100	98
2021-12-07	97	101	94	99	155,000	99
2021-12-06	94	96	94	94	55,300	94
2021-12-03	93	97	91	97	122,800	97
2021-12-02	95	96	89	90	285,100	90
2021-12-01	96	97	92	95	195,500	95
2021-11-30	97	99	96	97	101,700	97
2021-11-29	97	98	95	95	259,900	95
2021-11-26	104	104	97	99	198,500	99
2021-11-25	106	106	100	100	176,700	100
2021-11-24	104	106	103	104	118,900	104
2021-11-22	107	107	104	106	73,700	106
2021-11-19	101	108	101	105	279,600	105
2021-11-18	104	105	102	105	96,000	105
2021-11-17	102	110	101	105	456,800	105
2021-11-16	97	102	95	102	279,100	102
2021-11-15	95	100	94	98	374,100	98
2021-11-12	92	94	92	93	139,900	93
2021-11-11	92	95	92	92	102,900	92
2021-11-10	95	96	93	94	225,700	94
2021-11-09	99	99	92	96	324,700	96
2021-11-08	100	100	98	99	95,500	99
2021-11-05	100	100	99	100	125,700	100
2021-11-04	100	101	100	100	64,800	100
2021-11-02	100	101	99	101	71,200	101
2021-11-01	100	100	99	99	71,800	99
2021-10-29	101	102	99	99	132,600	99
2021-10-28	101	101	100	100	29,100	100
2021-10-27	100	102	100	101	43,900	101
2021-10-26	100	101	100	100	81,500	100
2021-10-25	99	101	99	100	130,900	100
2021-10-22	100	101	99	99	72,200	99
2021-10-21	101	102	99	99	137,500	99
2021-10-20	102	104	101	101	118,800	101
2021-10-19	102	102	101	101	57,600	101
2021-10-18	102	104	101	102	70,400	102
2021-10-15	101	102	100	102	74,300	102
2021-10-14	102	103	101	102	41,300	102
2021-10-13	102	104	101	102	87,300	102
2021-10-12	103	104	101	102	159,200	102
2021-10-11	104	106	102	104	137,700	104
2021-10-08	101	104	101	102	91,600	102
2021-10-07	102	102	100	101	123,600	101
2021-10-06	103	104	100	101	285,100	101
2021-10-05	101	102	99	101	392,000	101
2021-10-04	105	107	101	102	334,100	102
2021-10-01	103	106	103	104	335,500	104
2021-09-30	106	108	105	106	271,200	106
2021-09-29	103	108	103	106	351,200	106
2021-09-28	114	114	108	110	412,500	110
2021-09-27	111	113	109	111	343,500	111
2021-09-24	109	109	106	107	274,100	107
2021-09-22	112	113	101	106	670,400	106
2021-09-21	110	115	110	112	319,000	112
2021-09-17	113	117	112	117	297,500	117
2021-09-16	116	116	112	113	281,200	113
2021-09-15	119	119	114	116	294,300	116
2021-09-14	116	119	116	118	319,300	118
2021-09-13	111	115	110	115	514,400	115
2021-09-10	113	113	110	111	149,700	111
2021-09-09	112	112	110	111	159,200	111
2021-09-08	110	113	110	111	184,200	111
2021-09-07	111	112	109	111	171,700	111
2021-09-06	110	111	108	109	279,300	109
2021-09-03	111	112	110	110	186,800	110
2021-09-02	113	114	110	110	233,500	110
2021-09-01	115	115	112	113	224,800	113
2021-08-31	113	113	111	113	203,100	113
2021-08-30	110	112	109	111	246,600	111
2021-08-27	108	109	106	108	142,000	108
2021-08-26	105	109	105	109	224,100	109
2021-08-25	104	109	104	104	513,100	104
2021-08-24	101	105	101	105	247,000	105
2021-08-23	101	103	100	102	253,900	102
2021-08-20	100	101	98	100	610,000	100
2021-08-19	109	109	101	101	900,400	101
2021-08-18	116	116	110	111	344,100	111
2021-08-17	122	122	115	116	466,100	116
2021-08-16	120	123	116	121	387,600	121
2021-08-13	122	123	120	122	237,400	122
2021-08-12	123	123	119	122	184,500	122
2021-08-11	119	123	118	123	260,200	123
2021-08-10	115	120	112	120	636,500	120
2021-08-06	117	118	114	117	472,100	117
2021-08-05	119	120	117	117	222,400	117
2021-08-04	122	123	119	119	265,200	119
2021-08-03	121	123	120	122	282,800	122
2021-08-02	122	122	120	121	159,200	121
2021-07-30	125	125	121	123	162,300	123
2021-07-29	121	124	121	123	159,100	123
2021-07-28	125	125	121	123	211,600	123
2021-07-27	122	127	121	124	545,100	124
2021-07-26	124	124	122	122	153,500	122
2021-07-21	122	123	121	122	154,100	122
2021-07-20	121	122	120	122	276,500	122
2021-07-19	123	123	121	121	274,000	121
2021-07-16	122	123	121	122	154,000	122
2021-07-15	122	123	121	121	136,100	121
2021-07-14	122	123	121	122	132,000	122
2021-07-13	122	123	121	122	168,700	122
2021-07-12	125	125	121	122	183,300	122
2021-07-09	120	124	118	124	573,200	124
2021-07-08	126	126	121	122	417,200	122
2021-07-07	128	129	126	127	265,400	127
2021-07-06	129	129	126	129	195,800	129
2021-07-05	132	132	128	128	290,600	128
2021-07-02	132	133	129	131	426,100	131
2021-07-01	137	137	131	132	431,600	132
2021-06-30	137	138	136	136	292,300	136
2021-06-29	135	136	134	136	223,400	136
2021-06-28	136	136	133	134	220,500	134
2021-06-25	137	137	133	135	462,900	135
2021-06-24	137	137	135	135	278,300	135
2021-06-23	138	139	137	139	167,100	139
2021-06-22	139	139	134	137	467,700	137
2021-06-21	137	139	135	135	709,500	135
2021-06-18	144	146	139	141	952,800	141
2021-06-17	138	141	136	139	358,600	139
2021-06-16	137	139	135	137	284,700	137
2021-06-15	137	138	135	137	442,700	137
2021-06-14	141	141	137	138	509,700	138
2021-06-11	146	148	136	139	1,737,100	139
2021-06-10	139	149	136	148	2,348,700	148
2021-06-09	135	142	133	139	1,774,600	139
2021-06-08	135	135	129	133	724,500	133
2021-06-07	131	136	130	136	906,600	136
2021-06-04	129	130	126	130	565,000	130
2021-06-03	134	142	127	128	2,679,200	128
2021-06-02	129	130	127	129	280,700	129
2021-06-01	134	135	127	128	610,200	128
2021-05-31	133	136	131	133	401,800	133
2021-05-28	130	133	128	133	335,500	133
2021-05-27	130	132	128	131	464,100	131
2021-05-26	127	129	126	129	236,100	129
2021-05-25	127	128	125	128	205,800	128
2021-05-24	130	131	125	126	454,800	126
2021-05-21	128	129	125	127	727,000	127
2021-05-20	124	130	124	129	955,500	129
2021-05-19	132	133	120	123	1,617,200	123
2021-05-18	132	135	132	134	416,600	134
2021-05-17	135	135	127	133	1,101,700	133
2021-05-14	145	145	141	143	260,400	143
2021-05-13	142	145	140	142	315,000	142
2021-05-12	152	153	141	145	985,900	145
2021-05-11	157	159	154	153	249,300	153
2021-05-10	157	159	154	154	147,500	154
2021-05-07	152	155	151	155	260,800	155
2021-05-06	160	160	151	153	359,000	153
2021-04-30	158	160	156	158	145,900	158
2021-04-28	160	160	156	157	177,300	157
2021-04-27	158	162	157	160	289,500	160
2021-04-26	154	160	153	159	250,000	159
2021-04-23	151	157	149	153	329,400	153
2021-04-22	153	154	151	152	177,000	152
2021-04-21	156	156	150	151	626,400	151
2021-04-20	164	164	157	158	384,700	158
2021-04-19	163	166	161	163	205,300	163
2021-04-16	164	164	162	163	175,000	163
2021-04-15	164	169	163	163	283,000	163
2021-04-14	165	166	164	164	156,500	164
2021-04-13	169	169	165	165	189,500	165
2021-04-12	170	173	167	168	301,500	168
2021-04-09	167	172	166	171	414,400	171
2021-04-08	166	167	163	166	197,400	166
2021-04-07	165	167	162	165	367,500	165
2021-04-06	168	168	162	166	425,100	166
2021-04-05	169	169	166	168	329,400	168
2021-04-02	169	169	165	168	402,600	168
2021-04-01	172	172	166	169	535,300	169
2021-03-31	169	174	167	172	675,100	172
2021-03-30	171	189	167	169	4,984,100	169
2021-03-29	175	175	164	166	363,400	166
2021-03-26	174	174	169	172	266,300	172
2021-03-25	166	174	166	173	328,300	173
2021-03-24	173	173	163	167	786,900	167
2021-03-23	182	185	174	177	592,000	177
2021-03-22	175	188	174	185	824,600	185
2021-03-19	182	186	171	176	952,800	176
2021-03-18	175	180	174	178	534,800	178
2021-03-17	172	174	169	172	477,500	172
2021-03-16	165	170	165	168	433,800	168
2021-03-15	166	171	164	165	506,200	165
2021-03-12	163	167	162	167	399,300	167
2021-03-11	163	163	158	161	250,100	161
2021-03-10	160	164	158	161	497,200	161
2021-03-09	156	159	153	159	702,900	159
2021-03-08	162	169	153	154	1,349,700	154
2021-03-05	169	169	155	162	947,400	162
2021-03-04	172	174	162	167	849,400	167
2021-03-03	178	184	173	175	661,100	175
2021-03-02	193	193	177	177	1,087,100	177
2021-03-01	194	200	188	191	555,600	191
2021-02-26	180	198	180	195	1,583,700	195
2021-02-25	187	189	181	184	494,200	184
2021-02-24	180	193	180	185	1,419,500	185
2021-02-22	170	192	169	183	2,111,300	183
2021-02-19	171	172	164	167	402,900	167
2021-02-18	172	177	170	172	774,200	172
2021-02-17	161	176	160	173	1,105,500	173
2021-02-16	163	166	160	163	575,300	163
2021-02-15	164	169	152	158	1,220,800	158
2021-02-12	165	170	162	169	579,500	169
2021-02-10	160	165	155	164	810,300	164
2021-02-09	175	177	159	160	1,402,600	160
2021-02-08	165	173	165	173	1,235,400	173
2021-02-05	161	165	159	164	958,400	164
2021-02-04	159	164	155	159	1,378,900	159
2021-02-03	150	163	149	156	2,092,000	156
2021-02-02	147	150	144	150	663,200	150
2021-02-01	143	145	141	144	287,900	144
2021-01-29	144	153	141	143	2,819,900	143
2021-01-28	140	142	139	139	426,200	139
2021-01-27	144	144	141	142	200,800	142
2021-01-26	148	149	141	144	817,000	144
2021-01-25	140	153	139	144	2,571,900	144
2021-01-22	141	141	139	139	161,100	139
2021-01-21	140	142	139	140	261,900	140
2021-01-20	141	142	138	140	370,600	140
2021-01-19	142	143	140	141	262,500	141
2021-01-18	152	152	141	142	917,500	142
2021-01-15	143	144	141	142	267,200	142
2021-01-14	149	149	143	143	487,900	143
2021-01-13	151	151	147	149	330,700	149
2021-01-12	154	155	150	151	276,200	151
2021-01-08	154	154	150	152	153,500	152
2021-01-07	151	154	150	153	168,100	153
2021-01-06	152	153	149	150	277,900	150
2021-01-05	153	155	151	153	169,500	153
2021-01-04	158	158	150	153	377,700	153

分割・併合履歴： [2016-12-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31