6181 タメニー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,950 | 2,000 | 1,866 | 1,904 | 48,700 | 634.67 |
| 2015-12-29 | 1,802 | 1,948 | 1,802 | 1,930 | 14,000 | 643.33 |
| 2015-12-28 | 1,736 | 1,860 | 1,727 | 1,835 | 13,300 | 611.67 |
| 2015-12-25 | 1,876 | 1,910 | 1,750 | 1,776 | 24,100 | 592 |
| 2015-12-24 | 1,800 | 1,824 | 1,791 | 1,811 | 31,900 | 603.67 |
| 2015-12-22 | 1,850 | 1,850 | 1,751 | 1,752 | 28,300 | 584 |
| 2015-12-21 | 1,910 | 1,910 | 1,755 | 1,812 | 23,200 | 604 |
| 2015-12-18 | 1,916 | 1,960 | 1,875 | 1,915 | 29,100 | 638.33 |
| 2015-12-17 | 1,918 | 2,060 | 1,881 | 1,974 | 30,900 | 658 |
| 2015-12-16 | 2,000 | 2,017 | 1,919 | 1,931 | 30,900 | 643.67 |
| 2015-12-15 | 2,100 | 2,119 | 1,950 | 1,950 | 28,500 | 650 |
| 2015-12-14 | 2,082 | 2,130 | 2,020 | 2,091 | 29,300 | 697 |
| 2015-12-11 | 2,290 | 2,290 | 2,116 | 2,182 | 42,200 | 727.33 |
| 2015-12-10 | 2,291 | 2,354 | 2,285 | 2,300 | 17,100 | 766.67 |
| 2015-12-09 | 2,371 | 2,385 | 2,330 | 2,341 | 27,600 | 780.33 |
| 2015-12-08 | 2,420 | 2,423 | 2,380 | 2,415 | 16,100 | 805 |
| 2015-12-07 | 2,530 | 2,530 | 2,452 | 2,453 | 34,200 | 817.67 |
| 2015-12-04 | 2,372 | 2,544 | 2,355 | 2,464 | 65,700 | 821.33 |
| 2015-12-03 | 2,364 | 2,460 | 2,337 | 2,422 | 27,500 | 807.33 |
| 2015-12-02 | 2,369 | 2,414 | 2,330 | 2,362 | 28,500 | 787.33 |
| 2015-12-01 | 2,439 | 2,439 | 2,371 | 2,373 | 20,800 | 791 |
| 2015-11-30 | 2,419 | 2,460 | 2,382 | 2,442 | 36,100 | 814 |
| 2015-11-27 | 2,418 | 2,441 | 2,316 | 2,380 | 39,600 | 793.33 |
| 2015-11-26 | 2,465 | 2,517 | 2,415 | 2,415 | 40,700 | 805 |
| 2015-11-25 | 2,401 | 2,450 | 2,384 | 2,415 | 33,700 | 805 |
| 2015-11-24 | 2,585 | 2,585 | 2,380 | 2,420 | 59,300 | 806.67 |
| 2015-11-20 | 2,665 | 2,718 | 2,477 | 2,536 | 136,400 | 845.33 |
| 2015-11-19 | 2,737 | 2,809 | 2,555 | 2,615 | 320,700 | 871.67 |
| 2015-11-18 | 2,350 | 2,640 | 2,322 | 2,613 | 246,900 | 871 |
| 2015-11-17 | 2,350 | 2,354 | 2,301 | 2,330 | 15,500 | 776.67 |
| 2015-11-16 | 2,315 | 2,400 | 2,271 | 2,315 | 28,300 | 771.67 |
| 2015-11-13 | 2,419 | 2,425 | 2,350 | 2,360 | 36,100 | 786.67 |
| 2015-11-12 | 2,340 | 2,450 | 2,286 | 2,430 | 73,400 | 810 |
| 2015-11-11 | 2,340 | 2,405 | 2,301 | 2,311 | 34,400 | 770.33 |
| 2015-11-10 | 2,311 | 2,410 | 2,285 | 2,334 | 55,800 | 778 |
| 2015-11-09 | 2,404 | 2,654 | 2,315 | 2,354 | 280,300 | 784.67 |
| 2015-11-06 | 2,347 | 2,416 | 2,261 | 2,400 | 150,000 | 800 |
| 2015-11-05 | 2,372 | 2,428 | 2,273 | 2,297 | 161,400 | 765.67 |
| 2015-11-04 | 2,649 | 2,675 | 2,422 | 2,422 | 148,700 | 807.33 |
| 2015-11-02 | 2,750 | 2,825 | 2,623 | 2,699 | 170,400 | 899.67 |
| 2015-10-30 | 3,500 | 3,510 | 2,743 | 2,779 | 561,200 | 926.33 |
| 2015-10-29 | 3,315 | 4,190 | 3,275 | 3,360 | 1,963,400 | 1,120 |
| 2015-10-28 | 4,000 | 4,250 | 3,310 | 3,590 | 1,259,000 | 1,196.67 |
分割・併合履歴 ： [2016-12-28]1株→3株