6181 タメニー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	94	95	94	94	28,300	94
2022-12-29	95	95	93	94	57,500	94
2022-12-28	94	95	91	95	137,300	95
2022-12-27	91	94	90	94	233,100	94
2022-12-26	91	92	89	89	140,600	89
2022-12-23	93	93	90	90	114,700	90
2022-12-22	94	95	92	92	71,800	92
2022-12-21	93	95	92	93	92,100	93
2022-12-20	96	96	91	92	257,200	92
2022-12-19	98	99	96	96	114,700	96
2022-12-16	100	102	99	99	134,800	99
2022-12-15	109	114	100	100	653,800	100
2022-12-14	99	109	98	104	913,700	104
2022-12-13	99	99	98	99	47,100	99
2022-12-12	97	99	97	99	63,500	99
2022-12-09	98	98	97	97	34,800	97
2022-12-08	97	99	97	97	54,300	97
2022-12-07	96	99	96	98	157,200	98
2022-12-06	98	98	96	98	39,500	98
2022-12-05	98	99	97	97	155,000	97
2022-12-02	97	98	96	98	82,700	98
2022-12-01	98	99	97	97	83,900	97
2022-11-30	98	99	97	98	61,100	98
2022-11-29	98	99	97	99	87,200	99
2022-11-28	99	99	97	97	123,500	97
2022-11-25	99	99	97	98	165,100	98
2022-11-24	97	98	96	97	82,400	97
2022-11-22	97	98	96	96	74,100	96
2022-11-21	99	99	96	97	90,200	97
2022-11-18	98	99	96	99	139,300	99
2022-11-17	94	99	93	98	393,100	98
2022-11-16	93	94	92	93	198,300	93
2022-11-15	95	95	93	93	310,700	93
2022-11-14	96	99	93	95	958,000	95
2022-11-11	112	114	111	114	188,400	114
2022-11-10	111	112	110	112	54,800	112
2022-11-09	114	114	110	112	81,000	112
2022-11-08	111	114	111	114	59,900	114
2022-11-07	112	112	110	111	32,700	111
2022-11-04	111	112	111	112	28,200	112
2022-11-02	114	114	111	111	67,000	111
2022-11-01	115	115	113	113	25,800	113
2022-10-31	114	115	113	114	45,200	114
2022-10-28	114	115	112	114	45,100	114
2022-10-27	113	115	111	113	55,000	113
2022-10-26	115	115	112	112	77,500	112
2022-10-25	111	115	111	115	85,000	115
2022-10-24	113	113	111	111	77,000	111
2022-10-21	113	114	111	111	70,500	111
2022-10-20	112	112	110	112	69,100	112
2022-10-19	113	114	109	112	135,600	112
2022-10-18	109	113	109	113	155,400	113
2022-10-17	107	109	106	108	51,700	108
2022-10-14	103	108	103	108	195,200	108
2022-10-13	106	106	102	102	150,600	102
2022-10-12	105	106	104	105	66,000	105
2022-10-11	105	106	104	104	102,600	104
2022-10-07	104	107	104	106	72,600	106
2022-10-06	105	107	104	105	102,400	105
2022-10-05	105	107	105	105	35,700	105
2022-10-04	105	107	104	104	173,600	104
2022-10-03	103	105	102	103	503,000	103
2022-09-30	106	107	104	104	422,200	104
2022-09-29	110	111	107	107	480,900	107
2022-09-28	116	116	112	115	309,400	115
2022-09-27	114	116	114	116	120,100	116
2022-09-26	117	117	112	114	230,500	114
2022-09-22	114	116	112	116	125,600	116
2022-09-21	114	116	112	114	138,400	114
2022-09-20	118	119	112	114	409,300	114
2022-09-16	120	123	117	118	401,500	118
2022-09-15	120	122	119	120	56,100	120
2022-09-14	120	122	120	120	98,300	120
2022-09-13	121	123	121	123	112,600	123
2022-09-12	120	122	118	121	154,000	121
2022-09-09	117	120	117	120	125,100	120
2022-09-08	116	118	115	115	123,200	115
2022-09-07	116	118	114	114	233,900	114
2022-09-06	117	119	116	119	122,900	119
2022-09-05	118	118	114	118	323,400	118
2022-09-02	123	124	117	118	466,200	118
2022-09-01	126	127	123	123	122,000	123
2022-08-31	125	128	124	125	97,700	125
2022-08-30	125	126	124	124	124,600	124
2022-08-29	125	126	123	125	163,300	125
2022-08-26	129	130	127	127	95,600	127
2022-08-25	128	130	126	126	153,500	126
2022-08-24	125	127	124	125	73,400	125
2022-08-23	124	129	122	125	306,700	125
2022-08-22	126	126	123	124	198,200	124
2022-08-19	125	127	124	126	137,100	126
2022-08-18	124	127	123	124	264,400	124
2022-08-17	128	129	123	126	545,800	126
2022-08-16	131	131	127	129	305,400	129
2022-08-15	133	133	127	131	540,800	131
2022-08-12	140	140	133	138	685,800	138
2022-08-10	135	140	134	138	318,400	138
2022-08-09	134	137	133	135	217,000	135
2022-08-08	132	136	130	132	223,700	132
2022-08-05	129	132	128	132	154,700	132
2022-08-04	130	132	128	130	209,800	130
2022-08-03	142	144	129	129	1,065,900	129
2022-08-02	132	141	130	137	866,000	137
2022-08-01	133	133	130	130	112,700	130
2022-07-29	130	133	127	132	327,100	132
2022-07-28	128	132	126	131	489,100	131
2022-07-27	127	127	124	124	143,500	124
2022-07-26	131	131	124	127	435,000	127
2022-07-25	131	134	130	130	215,900	130
2022-07-22	132	135	131	131	176,200	131
2022-07-21	131	138	129	133	365,400	133
2022-07-20	135	136	130	131	282,400	131
2022-07-19	129	134	128	133	221,800	133
2022-07-15	129	130	125	128	463,900	128
2022-07-14	130	134	127	131	394,700	131
2022-07-13	128	128	126	127	205,800	127
2022-07-12	128	134	126	129	355,900	129
2022-07-11	125	131	122	131	649,900	131
2022-07-08	134	137	123	125	2,428,000	125
2022-07-07	150	150	137	139	969,900	139
2022-07-06	165	165	143	145	1,155,700	145
2022-07-05	159	160	152	156	644,600	156
2022-07-04	168	178	151	159	1,967,600	159
2022-07-01	183	195	157	158	3,945,500	158
2022-06-30	143	185	142	168	4,427,400	168
2022-06-29	137	142	136	141	250,100	141
2022-06-28	136	143	135	136	549,600	136
2022-06-27	141	142	134	138	617,300	138
2022-06-24	133	140	128	138	842,400	138
2022-06-23	139	148	132	134	2,522,600	134
2022-06-22	136	141	127	129	1,434,400	129
2022-06-21	126	152	124	134	6,131,200	134
2022-06-20	124	124	114	116	875,800	116
2022-06-17	121	127	107	114	2,530,500	114
2022-06-16	109	129	104	112	4,585,600	112
2022-06-15	108	110	95	99	573,400	99
2022-06-14	108	111	104	107	193,400	107
2022-06-13	109	114	106	110	93,200	110
2022-06-10	112	112	110	110	56,900	110
2022-06-09	111	112	109	112	94,900	112
2022-06-08	116	117	112	113	202,600	113
2022-06-07	112	116	112	115	266,000	115
2022-06-06	107	112	107	111	194,500	111
2022-06-03	108	110	104	109	148,900	109
2022-06-02	105	111	105	107	261,900	107
2022-06-01	102	105	101	103	66,900	103
2022-05-31	105	105	102	102	55,800	102
2022-05-30	105	106	101	104	139,200	104
2022-05-27	104	105	101	104	108,000	104
2022-05-26	102	104	99	103	161,100	103
2022-05-25	100	101	99	101	32,300	101
2022-05-24	102	102	99	100	50,600	100
2022-05-23	98	101	98	100	59,300	100
2022-05-20	96	98	96	98	22,900	98
2022-05-19	97	98	96	96	52,400	96
2022-05-18	97	98	97	97	40,400	97
2022-05-17	99	99	96	97	48,100	97
2022-05-16	99	100	96	97	128,300	97
2022-05-13	100	104	100	100	159,700	100
2022-05-12	100	103	99	99	91,400	99
2022-05-11	101	104	100	102	97,500	102
2022-05-10	103	108	99	104	232,200	104
2022-05-09	101	105	99	103	97,600	103
2022-05-06	98	102	97	100	70,900	100
2022-05-02	97	98	96	98	59,300	98
2022-04-28	97	110	95	97	921,300	97
2022-04-27	96	97	95	95	30,800	95
2022-04-26	100	100	94	96	91,400	96
2022-04-25	95	100	94	96	218,500	96
2022-04-22	94	95	92	95	41,900	95
2022-04-21	94	94	92	93	21,500	93
2022-04-20	92	94	92	94	19,800	94
2022-04-19	91	93	91	92	13,900	92
2022-04-18	93	93	91	91	24,300	91
2022-04-15	93	94	92	92	16,500	92
2022-04-14	93	94	92	94	16,200	94
2022-04-13	91	93	89	93	76,200	93
2022-04-12	94	95	92	92	35,600	92
2022-04-11	95	95	93	94	65,200	94
2022-04-08	96	96	94	95	34,500	95
2022-04-07	97	97	95	95	35,200	95
2022-04-06	98	99	95	97	93,100	97
2022-04-05	95	100	93	99	119,000	99
2022-04-04	95	96	93	95	63,400	95
2022-04-01	97	97	93	93	212,500	93
2022-03-31	93	104	93	96	894,600	96
2022-03-30	90	92	89	91	64,700	91
2022-03-29	90	90	88	89	42,900	89
2022-03-28	90	90	89	89	35,200	89
2022-03-25	93	93	88	92	122,800	92
2022-03-24	91	93	91	91	47,200	91
2022-03-23	92	93	91	91	49,300	91
2022-03-22	93	93	90	91	65,200	91
2022-03-18	92	93	91	92	59,200	92
2022-03-17	92	93	89	92	184,400	92
2022-03-16	88	90	86	90	96,300	90
2022-03-15	86	87	85	87	33,500	87
2022-03-14	88	89	86	86	44,900	86
2022-03-11	87	88	86	87	53,800	87
2022-03-10	87	89	85	88	77,100	88
2022-03-09	87	88	85	87	32,900	87
2022-03-08	89	89	83	86	47,500	86
2022-03-07	87	90	85	86	126,200	86
2022-03-04	90	90	85	87	90,000	87
2022-03-03	90	90	88	90	46,100	90
2022-03-02	87	90	87	88	59,000	88
2022-03-01	89	91	88	90	69,400	90
2022-02-28	86	89	85	88	65,100	88
2022-02-25	85	85	82	85	51,900	85
2022-02-24	84	84	78	80	161,100	80
2022-02-22	86	86	82	85	71,600	85
2022-02-21	85	86	83	85	49,500	85
2022-02-18	88	88	85	86	66,500	86
2022-02-17	90	90	86	86	88,700	86
2022-02-16	94	94	89	89	88,700	89
2022-02-15	92	97	90	92	86,700	92
2022-02-14	89	95	87	93	199,900	93
2022-02-10	88	95	86	89	279,900	89
2022-02-09	85	88	85	85	37,800	85
2022-02-08	87	87	84	84	52,100	84
2022-02-07	88	88	81	85	161,000	85
2022-02-04	88	89	86	87	60,900	87
2022-02-03	89	89	88	88	31,700	88
2022-02-02	88	91	85	90	106,100	90
2022-02-01	83	87	83	86	77,400	86
2022-01-31	81	84	81	82	50,200	82
2022-01-28	85	87	77	81	260,100	81
2022-01-27	90	91	85	85	122,800	85
2022-01-26	93	93	90	90	50,800	90
2022-01-25	90	91	88	90	81,800	90
2022-01-24	89	92	89	91	53,100	91
2022-01-21	93	93	90	90	103,700	90
2022-01-20	91	93	89	91	181,600	91
2022-01-19	94	95	91	91	166,400	91
2022-01-18	95	96	93	95	79,100	95
2022-01-17	96	96	94	94	82,600	94
2022-01-14	97	97	94	94	55,500	94
2022-01-13	96	96	94	96	47,800	96
2022-01-12	95	97	95	95	54,700	95
2022-01-11	95	96	94	94	90,100	94
2022-01-07	98	99	94	96	170,800	96
2022-01-06	97	98	95	98	139,100	98
2022-01-05	102	102	97	99	163,300	99
2022-01-04	99	102	98	100	74,800	100

分割・併合履歴： [2016-12-28]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12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