6181 タメニー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	591	618	576	618	43,000	618
2016-12-29	620	620	581	591	28,800	591
2016-12-28	590	626	590	610	36,900	610
2016-12-27	1,820	1,823	1,800	1,800	12,600	600
2016-12-26	1,859	1,860	1,827	1,831	24,700	610.33
2016-12-22	1,821	1,864	1,804	1,859	22,500	619.67
2016-12-21	1,845	1,869	1,819	1,849	21,900	616.33
2016-12-20	1,780	1,855	1,771	1,820	33,300	606.67
2016-12-19	1,760	1,790	1,750	1,780	21,300	593.33
2016-12-16	1,749	1,815	1,749	1,768	89,000	589.33
2016-12-15	1,640	1,658	1,640	1,657	7,800	552.33
2016-12-14	1,658	1,658	1,639	1,651	3,300	550.33
2016-12-13	1,649	1,660	1,627	1,660	16,100	553.33
2016-12-12	1,670	1,685	1,611	1,650	9,400	550
2016-12-09	1,708	1,709	1,650	1,669	14,900	556.33
2016-12-08	1,713	1,723	1,703	1,708	11,600	569.33
2016-12-07	1,711	1,726	1,701	1,721	8,000	573.67
2016-12-06	1,730	1,730	1,707	1,726	10,300	575.33
2016-12-05	1,701	1,722	1,687	1,722	11,300	574
2016-12-02	1,747	1,747	1,702	1,715	20,000	571.67
2016-12-01	1,676	1,790	1,673	1,780	57,700	593.33
2016-11-30	1,612	1,680	1,612	1,675	19,200	558.33
2016-11-29	1,647	1,647	1,608	1,614	12,200	538
2016-11-28	1,607	1,642	1,583	1,641	25,200	547
2016-11-25	1,670	1,671	1,631	1,635	55,200	545
2016-11-24	1,697	1,734	1,692	1,692	133,300	564
2016-11-22	1,701	1,705	1,684	1,690	24,900	563.33
2016-11-21	1,714	1,747	1,714	1,731	17,900	577
2016-11-18	1,749	1,750	1,695	1,708	18,900	569.33
2016-11-17	1,672	1,709	1,624	1,690	16,900	563.33
2016-11-16	1,706	1,756	1,650	1,672	15,400	557.33
2016-11-15	1,784	1,798	1,701	1,701	22,500	567
2016-11-14	1,782	1,796	1,728	1,784	27,000	594.67
2016-11-11	1,659	1,838	1,634	1,838	66,700	612.67
2016-11-10	1,615	1,634	1,608	1,628	10,900	542.67
2016-11-09	1,637	1,637	1,435	1,564	45,100	521.33
2016-11-08	1,643	1,645	1,623	1,637	6,200	545.67
2016-11-07	1,650	1,650	1,601	1,626	10,600	542
2016-11-04	1,587	1,617	1,520	1,616	26,000	538.67
2016-11-02	1,670	1,690	1,621	1,628	26,900	542.67
2016-11-01	1,634	1,734	1,634	1,720	41,400	573.33
2016-10-31	1,585	1,775	1,565	1,674	225,700	558
2016-10-28	1,490	1,500	1,470	1,475	11,000	491.67
2016-10-27	1,530	1,530	1,460	1,493	15,000	497.67
2016-10-26	1,492	1,544	1,490	1,500	26,300	500
2016-10-25	1,580	1,580	1,490	1,503	24,100	501
2016-10-24	1,600	1,607	1,545	1,566	34,700	522
2016-10-21	1,501	1,552	1,501	1,520	21,800	506.67
2016-10-20	1,480	1,504	1,474	1,495	20,700	498.33
2016-10-19	1,445	1,507	1,444	1,459	37,500	486.33
2016-10-18	1,396	1,480	1,389	1,442	27,800	480.67
2016-10-17	1,386	1,409	1,351	1,374	14,000	458
2016-10-14	1,425	1,425	1,336	1,384	28,000	461.33
2016-10-13	1,466	1,493	1,405	1,425	34,800	475
2016-10-12	1,326	1,450	1,326	1,436	29,600	478.67
2016-10-11	1,318	1,344	1,318	1,326	7,500	442
2016-10-07	1,371	1,371	1,306	1,313	22,800	437.67
2016-10-06	1,367	1,391	1,356	1,360	14,700	453.33
2016-10-05	1,356	1,366	1,345	1,350	4,700	450
2016-10-04	1,350	1,353	1,340	1,352	6,500	450.67
2016-10-03	1,364	1,371	1,340	1,341	20,000	447
2016-09-30	1,297	1,340	1,278	1,340	20,600	446.67
2016-09-29	1,260	1,285	1,242	1,280	16,800	426.67
2016-09-28	1,214	1,240	1,210	1,230	3,500	410
2016-09-27	1,215	1,230	1,200	1,230	8,800	410
2016-09-26	1,256	1,256	1,211	1,217	22,300	405.67
2016-09-23	1,260	1,260	1,240	1,256	21,400	418.67
2016-09-21	1,225	1,240	1,210	1,239	33,300	413
2016-09-20	1,160	1,220	1,160	1,210	60,800	403.33
2016-09-16	1,175	1,175	1,147	1,150	26,400	383.33
2016-09-15	1,122	1,124	1,122	1,123	2,100	374.33
2016-09-14	1,135	1,145	1,126	1,134	5,000	378
2016-09-13	1,148	1,160	1,132	1,134	2,400	378
2016-09-12	1,156	1,173	1,141	1,141	4,600	380.33
2016-09-09	1,141	1,168	1,141	1,164	2,900	388
2016-09-08	1,153	1,160	1,126	1,139	4,900	379.67
2016-09-07	1,173	1,175	1,148	1,162	2,800	387.33
2016-09-06	1,159	1,180	1,130	1,173	4,500	391
2016-09-05	1,155	1,161	1,124	1,159	4,100	386.33
2016-09-02	1,125	1,155	1,116	1,154	9,400	384.67
2016-09-01	1,125	1,140	1,125	1,140	900	380
2016-08-31	1,124	1,136	1,124	1,128	3,300	376
2016-08-30	1,132	1,147	1,132	1,143	2,400	381
2016-08-29	1,111	1,122	1,111	1,122	500	374
2016-08-26	1,121	1,130	1,110	1,121	3,000	373.67
2016-08-25	1,139	1,155	1,126	1,130	1,800	376.67
2016-08-24	1,138	1,140	1,138	1,138	900	379.33
2016-08-23	1,132	1,142	1,131	1,140	2,700	380
2016-08-22	1,148	1,200	1,131	1,142	6,100	380.67
2016-08-19	1,130	1,133	1,115	1,127	2,800	375.67
2016-08-18	1,139	1,144	1,105	1,105	6,400	368.33
2016-08-17	1,141	1,143	1,132	1,132	3,900	377.33
2016-08-16	1,161	1,163	1,155	1,155	4,000	385
2016-08-15	1,150	1,210	1,150	1,185	7,300	395
2016-08-12	1,156	1,160	1,141	1,147	4,900	382.33
2016-08-10	1,159	1,159	1,142	1,150	1,600	383.33
2016-08-09	1,109	1,149	1,109	1,129	8,900	376.33
2016-08-08	1,103	1,130	1,100	1,109	13,400	369.67
2016-08-05	1,137	1,137	1,091	1,103	17,900	367.67
2016-08-04	1,192	1,192	1,110	1,137	19,500	379
2016-08-03	1,153	1,160	1,132	1,132	19,400	377.33
2016-08-02	1,241	1,243	1,190	1,213	31,300	404.33
2016-08-01	1,200	1,298	1,192	1,255	43,300	418.33
2016-07-29	1,383	1,399	1,344	1,374	15,600	458
2016-07-28	1,438	1,438	1,380	1,381	9,900	460.33
2016-07-27	1,408	1,479	1,398	1,428	7,800	476
2016-07-26	1,396	1,425	1,396	1,406	5,500	468.67
2016-07-25	1,365	1,420	1,365	1,401	10,800	467
2016-07-22	1,450	1,473	1,422	1,422	6,000	474
2016-07-21	1,519	1,525	1,461	1,480	7,500	493.33
2016-07-20	1,535	1,548	1,515	1,519	5,000	506.33
2016-07-19	1,580	1,580	1,529	1,535	6,100	511.67
2016-07-15	1,585	1,585	1,520	1,540	3,800	513.33
2016-07-14	1,550	1,598	1,501	1,590	5,400	530
2016-07-13	1,570	1,585	1,520	1,554	4,800	518
2016-07-12	1,517	1,570	1,517	1,570	7,800	523.33
2016-07-11	1,488	1,510	1,480	1,510	5,400	503.33
2016-07-08	1,462	1,499	1,427	1,431	8,100	477
2016-07-07	1,525	1,530	1,490	1,492	6,000	497.33
2016-07-06	1,500	1,529	1,456	1,524	12,300	508
2016-07-05	1,556	1,565	1,511	1,542	12,700	514
2016-07-04	1,525	1,579	1,525	1,570	13,600	523.33
2016-07-01	1,540	1,565	1,501	1,535	9,200	511.67
2016-06-30	1,530	1,544	1,518	1,535	8,300	511.67
2016-06-29	1,512	1,512	1,464	1,499	8,400	499.67
2016-06-28	1,381	1,510	1,381	1,440	8,500	480
2016-06-27	1,352	1,450	1,352	1,450	18,400	483.33
2016-06-24	1,550	1,555	1,307	1,340	34,900	446.67
2016-06-23	1,452	1,531	1,445	1,531	15,600	510.33
2016-06-22	1,569	1,569	1,431	1,443	19,200	481
2016-06-21	1,596	1,606	1,555	1,566	9,900	522
2016-06-20	1,481	1,611	1,481	1,568	13,900	522.67
2016-06-17	1,506	1,550	1,442	1,495	22,700	498.33
2016-06-16	1,631	1,631	1,481	1,491	41,000	497
2016-06-15	1,625	1,673	1,622	1,631	16,100	543.67
2016-06-14	1,707	1,720	1,650	1,665	35,400	555
2016-06-13	1,800	1,800	1,716	1,769	23,600	589.67
2016-06-10	1,814	1,832	1,770	1,831	14,700	610.33
2016-06-09	1,849	1,859	1,800	1,814	14,700	604.67
2016-06-08	1,930	1,930	1,830	1,835	28,400	611.67
2016-06-07	1,969	1,969	1,860	1,928	71,800	642.67
2016-06-06	1,660	1,850	1,660	1,849	38,800	616.33
2016-06-03	1,610	1,644	1,610	1,644	6,700	548
2016-06-02	1,602	1,644	1,591	1,610	9,400	536.67
2016-06-01	1,653	1,655	1,613	1,616	5,600	538.67
2016-05-31	1,612	1,658	1,612	1,658	5,200	552.67
2016-05-30	1,600	1,650	1,596	1,612	13,600	537.33
2016-05-27	1,620	1,621	1,575	1,600	10,100	533.33
2016-05-26	1,699	1,699	1,609	1,638	15,800	546
2016-05-25	1,710	1,715	1,608	1,662	30,100	554
2016-05-24	1,820	1,820	1,657	1,692	24,100	564
2016-05-23	1,698	1,849	1,618	1,735	51,500	578.33
2016-05-20	1,618	1,719	1,600	1,618	26,400	539.33
2016-05-19	1,549	1,610	1,524	1,610	13,600	536.67
2016-05-18	1,635	1,648	1,516	1,600	42,100	533.33
2016-05-17	1,613	1,639	1,477	1,635	21,000	545
2016-05-16	1,690	1,750	1,595	1,635	23,500	545
2016-05-13	1,797	1,797	1,709	1,718	15,200	572.67
2016-05-12	1,816	1,860	1,742	1,800	32,700	600
2016-05-11	1,907	1,935	1,886	1,935	16,400	645
2016-05-10	1,915	1,977	1,841	1,897	20,800	632.33
2016-05-09	1,700	1,920	1,700	1,868	22,700	622.67
2016-05-06	1,830	1,830	1,701	1,740	15,300	580
2016-05-02	1,744	1,830	1,744	1,790	11,700	596.67
2016-04-28	1,920	1,945	1,822	1,864	9,200	621.33
2016-04-27	1,800	1,935	1,800	1,892	12,300	630.67
2016-04-26	2,000	2,049	1,830	1,870	23,700	623.33
2016-04-25	1,999	2,074	1,972	2,035	15,300	678.33
2016-04-22	2,137	2,137	1,980	2,030	20,800	676.67
2016-04-21	2,250	2,339	2,052	2,137	37,300	712.33
2016-04-20	2,100	2,250	2,100	2,202	25,700	734
2016-04-19	2,090	2,200	2,080	2,090	45,800	696.67
2016-04-18	1,934	2,040	1,851	2,040	29,200	680
2016-04-15	1,900	1,949	1,890	1,940	16,300	646.67
2016-04-14	1,921	1,931	1,890	1,924	27,500	641.33
2016-04-13	1,800	1,917	1,800	1,914	29,000	638
2016-04-12	1,864	1,899	1,751	1,827	55,400	609
2016-04-11	1,740	1,850	1,715	1,824	68,600	608
2016-04-08	1,565	1,712	1,564	1,686	45,900	562
2016-04-07	1,498	1,650	1,471	1,575	21,500	525
2016-04-06	1,445	1,490	1,395	1,480	16,200	493.33
2016-04-05	1,501	1,508	1,420	1,454	15,200	484.67
2016-04-04	1,550	1,579	1,500	1,501	15,300	500.33
2016-04-01	1,628	1,648	1,440	1,590	36,400	530
2016-03-31	1,565	1,634	1,560	1,598	39,800	532.67
2016-03-30	1,550	1,555	1,511	1,555	11,300	518.33
2016-03-29	1,500	1,560	1,485	1,557	19,500	519
2016-03-28	1,457	1,487	1,456	1,485	11,600	495
2016-03-25	1,437	1,437	1,411	1,436	6,800	478.67
2016-03-24	1,420	1,420	1,400	1,407	3,000	469
2016-03-23	1,400	1,419	1,391	1,415	13,000	471.67
2016-03-22	1,398	1,444	1,394	1,420	17,000	473.33
2016-03-18	1,396	1,396	1,364	1,368	2,800	456
2016-03-17	1,400	1,400	1,357	1,366	16,100	455.33
2016-03-16	1,402	1,425	1,402	1,415	6,200	471.67
2016-03-15	1,430	1,440	1,400	1,415	7,600	471.67
2016-03-14	1,444	1,444	1,400	1,415	7,400	471.67
2016-03-11	1,350	1,384	1,350	1,384	2,600	461.33
2016-03-10	1,390	1,390	1,351	1,358	2,700	452.67
2016-03-09	1,336	1,369	1,333	1,366	1,500	455.33
2016-03-08	1,400	1,413	1,342	1,351	9,800	450.33
2016-03-07	1,396	1,445	1,363	1,367	9,800	455.67
2016-03-04	1,339	1,400	1,309	1,360	6,900	453.33
2016-03-03	1,330	1,338	1,325	1,333	1,100	444.33
2016-03-02	1,320	1,320	1,305	1,306	3,200	435.33
2016-03-01	1,300	1,311	1,275	1,299	2,000	433
2016-02-29	1,336	1,337	1,272	1,300	2,400	433.33
2016-02-26	1,400	1,417	1,289	1,291	12,300	430.33
2016-02-25	1,269	1,319	1,269	1,310	4,300	436.67
2016-02-24	1,294	1,294	1,266	1,267	31,800	422.33
2016-02-23	1,335	1,380	1,200	1,264	15,000	421.33
2016-02-22	1,293	1,330	1,282	1,305	7,800	435
2016-02-19	1,250	1,331	1,240	1,263	17,100	421
2016-02-18	1,215	1,349	1,215	1,235	53,600	411.67
2016-02-17	1,185	1,245	1,185	1,245	1,000	415
2016-02-16	1,200	1,240	1,170	1,220	2,000	406.67
2016-02-15	1,236	1,236	1,145	1,200	3,000	400
2016-02-12	1,200	1,230	1,070	1,116	17,000	372
2016-02-10	1,313	1,313	1,252	1,264	10,200	421.33
2016-02-09	1,312	1,321	1,312	1,313	4,800	437.67
2016-02-08	1,332	1,370	1,320	1,370	2,600	456.67
2016-02-05	1,395	1,430	1,311	1,328	9,700	442.67
2016-02-04	1,420	1,420	1,400	1,415	4,300	471.67
2016-02-03	1,470	1,470	1,400	1,424	7,600	474.67
2016-02-02	1,478	1,492	1,460	1,487	5,700	495.67
2016-02-01	1,530	1,530	1,480	1,503	7,200	501
2016-01-29	1,403	1,550	1,403	1,530	12,900	510
2016-01-28	1,421	1,449	1,402	1,422	7,800	474
2016-01-27	1,385	1,470	1,385	1,465	14,900	488.33
2016-01-26	1,410	1,418	1,370	1,370	5,900	456.67
2016-01-25	1,362	1,410	1,356	1,410	9,500	470
2016-01-22	1,350	1,400	1,290	1,370	20,600	456.67
2016-01-21	1,295	1,374	1,250	1,250	18,200	416.67
2016-01-20	1,385	1,400	1,300	1,330	10,000	443.33
2016-01-19	1,400	1,430	1,347	1,415	8,100	471.67
2016-01-18	1,381	1,400	1,312	1,400	20,100	466.67
2016-01-15	1,608	1,659	1,511	1,511	10,800	503.67
2016-01-14	1,635	1,635	1,553	1,603	8,300	534.33
2016-01-13	1,641	1,697	1,630	1,664	3,800	554.67
2016-01-12	1,700	1,719	1,600	1,601	20,300	533.67
2016-01-08	1,733	1,747	1,705	1,736	4,700	578.67
2016-01-07	1,765	1,820	1,733	1,764	10,200	588
2016-01-06	1,849	1,849	1,771	1,784	7,600	594.67
2016-01-05	1,835	1,862	1,802	1,816	6,000	605.33
2016-01-04	1,910	1,976	1,835	1,841	20,000	613.67

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