6181 タメニー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	108	112	107	111	156,300	111
2023-12-28	106	110	106	109	151,000	109
2023-12-27	104	107	104	107	176,900	107
2023-12-26	105	105	103	104	127,700	104
2023-12-25	106	107	103	104	225,300	104
2023-12-22	105	107	105	105	148,300	105
2023-12-21	104	106	104	104	183,500	104
2023-12-20	104	107	104	106	202,600	106
2023-12-19	105	107	103	105	371,800	105
2023-12-18	106	107	104	105	307,600	105
2023-12-15	106	109	106	108	156,300	108
2023-12-14	110	111	106	107	403,800	107
2023-12-13	112	114	110	110	295,200	110
2023-12-12	112	113	110	112	527,200	112
2023-12-11	117	119	113	113	938,200	113
2023-12-08	113	130	112	118	3,129,800	118
2023-12-07	129	129	111	113	4,710,600	113
2023-12-06	113	137	108	124	5,080,700	124
2023-12-05	107	114	107	108	595,200	108
2023-12-04	107	109	105	109	76,900	109
2023-12-01	108	108	106	107	214,900	107
2023-11-30	112	112	108	108	155,400	108
2023-11-29	110	116	109	111	485,000	111
2023-11-28	110	110	108	110	77,100	110
2023-11-27	109	110	108	110	47,700	110
2023-11-24	108	109	107	109	71,700	109
2023-11-22	109	110	107	108	47,100	108
2023-11-21	108	110	106	109	118,500	109
2023-11-20	106	108	105	108	153,900	108
2023-11-17	108	108	105	106	61,900	106
2023-11-16	105	108	105	106	71,500	106
2023-11-15	106	107	105	107	59,000	107
2023-11-14	106	107	105	106	35,100	106
2023-11-13	107	107	105	107	105,000	107
2023-11-10	107	108	104	108	88,400	108
2023-11-09	108	108	105	108	75,200	108
2023-11-08	110	111	106	107	163,000	107
2023-11-07	106	115	106	110	413,100	110
2023-11-06	106	108	106	106	113,700	106
2023-11-02	103	106	103	106	61,300	106
2023-11-01	105	106	103	103	78,100	103
2023-10-31	103	105	101	105	130,700	105
2023-10-30	105	106	103	103	114,100	103
2023-10-27	102	105	102	104	107,200	104
2023-10-26	103	104	101	103	126,300	103
2023-10-25	104	106	103	105	156,700	105
2023-10-24	104	107	92	105	758,400	105
2023-10-23	108	110	104	104	497,300	104
2023-10-20	111	112	108	110	241,800	110
2023-10-19	114	114	111	111	170,200	111
2023-10-18	112	114	111	114	105,000	114
2023-10-17	111	114	111	113	193,300	113
2023-10-16	114	114	110	111	198,700	111
2023-10-13	115	116	113	113	204,100	113
2023-10-12	119	119	115	115	195,800	115
2023-10-11	118	122	117	117	393,700	117
2023-10-10	116	119	116	118	173,400	118
2023-10-06	116	118	114	118	192,100	118
2023-10-05	112	116	111	115	515,100	115
2023-10-04	112	112	108	108	525,900	108
2023-10-03	116	116	112	112	638,600	112
2023-10-02	117	122	116	117	888,800	117
2023-09-29	124	143	117	120	10,258,500	120
2023-09-28	110	113	109	111	69,100	111
2023-09-27	112	113	111	112	84,800	112
2023-09-26	114	114	112	113	92,000	113
2023-09-25	113	114	111	113	130,200	113
2023-09-22	107	113	107	112	198,500	112
2023-09-21	112	114	108	108	359,000	108
2023-09-20	114	114	112	112	115,900	112
2023-09-19	115	116	113	113	242,700	113
2023-09-15	118	118	115	116	300,300	116
2023-09-14	122	123	118	120	381,400	120
2023-09-13	119	124	119	121	406,100	121
2023-09-12	117	121	116	121	242,500	121
2023-09-11	122	122	116	116	425,400	116
2023-09-08	116	123	115	119	860,500	119
2023-09-07	120	121	114	114	474,800	114
2023-09-06	117	119	115	118	411,200	118
2023-09-05	113	116	113	115	401,800	115
2023-09-04	116	116	112	113	275,000	113
2023-09-01	116	120	114	114	790,800	114
2023-08-31	117	118	114	114	396,200	114
2023-08-30	122	124	114	116	1,255,000	116
2023-08-29	127	128	118	120	3,804,300	120
2023-08-28	106	132	103	130	10,905,300	130
2023-08-25	100	102	100	101	42,200	101
2023-08-24	100	102	99	100	78,600	100
2023-08-23	100	102	100	102	22,300	102
2023-08-22	100	102	100	100	48,200	100
2023-08-21	98	101	98	100	187,600	100
2023-08-18	96	99	96	97	121,100	97
2023-08-17	99	99	95	98	271,400	98
2023-08-16	101	101	98	98	304,300	98
2023-08-15	102	104	101	102	146,100	102
2023-08-14	103	105	101	104	467,900	104
2023-08-10	108	109	107	108	184,900	108
2023-08-09	109	110	108	108	106,800	108
2023-08-08	107	110	107	109	112,500	109
2023-08-07	108	108	106	107	65,100	107
2023-08-04	108	109	106	108	118,200	108
2023-08-03	109	110	108	108	122,900	108
2023-08-02	111	111	108	110	122,600	110
2023-08-01	108	112	108	112	230,000	112
2023-07-31	107	109	107	109	116,700	109
2023-07-28	107	109	106	106	159,300	106
2023-07-27	108	109	107	107	153,500	107
2023-07-26	109	109	106	109	179,900	109
2023-07-25	107	108	106	107	108,700	107
2023-07-24	106	109	106	107	220,500	107
2023-07-21	105	107	104	106	175,500	106
2023-07-20	104	106	104	104	93,100	104
2023-07-19	104	106	104	104	116,700	104
2023-07-18	106	107	104	104	191,300	104
2023-07-14	109	109	105	106	125,800	106
2023-07-13	107	108	104	107	216,300	107
2023-07-12	109	110	106	107	192,100	107
2023-07-11	111	111	109	110	197,000	110
2023-07-10	111	113	110	111	201,100	111
2023-07-07	109	113	108	112	303,300	112
2023-07-06	111	112	110	110	163,100	110
2023-07-05	113	113	111	112	230,200	112
2023-07-04	113	114	112	113	152,500	113
2023-07-03	115	115	113	114	197,700	114
2023-06-30	113	115	111	115	180,300	115
2023-06-29	114	115	112	112	125,600	112
2023-06-28	112	115	112	114	216,800	114
2023-06-27	111	113	110	112	157,000	112
2023-06-26	114	114	110	111	244,700	111
2023-06-23	116	116	111	113	498,300	113
2023-06-22	116	120	115	117	371,800	117
2023-06-21	120	120	116	116	588,000	116
2023-06-20	117	121	114	121	988,000	121
2023-06-19	113	115	110	113	460,300	113
2023-06-16	109	113	108	111	371,400	111
2023-06-15	109	110	107	109	473,700	109
2023-06-14	117	132	109	109	5,061,500	109
2023-06-13	115	116	113	113	278,200	113
2023-06-12	111	114	111	114	246,600	114
2023-06-09	107	112	107	112	319,700	112
2023-06-08	110	110	106	106	275,600	106
2023-06-07	111	112	108	109	306,600	109
2023-06-06	111	113	110	111	169,700	111
2023-06-05	109	112	108	112	380,100	112
2023-06-02	105	109	104	109	299,500	109
2023-06-01	104	105	103	105	256,500	105
2023-05-31	104	105	103	103	106,700	103
2023-05-30	104	105	102	105	212,800	105
2023-05-29	107	107	104	105	239,200	105
2023-05-26	106	109	106	108	228,800	108
2023-05-25	109	109	106	106	105,700	106
2023-05-24	105	110	104	108	588,400	108
2023-05-23	111	111	105	106	756,500	106
2023-05-22	111	114	110	110	257,400	110
2023-05-19	112	113	109	111	470,400	111
2023-05-18	117	125	107	110	2,732,100	110
2023-05-17	113	115	112	112	271,700	112
2023-05-16	119	127	113	114	680,600	114
2023-05-15	112	119	111	115	694,200	115
2023-05-12	134	134	128	128	480,300	128
2023-05-11	135	136	133	133	228,100	133
2023-05-10	137	137	132	133	159,900	133
2023-05-09	138	139	135	135	216,100	135
2023-05-08	132	137	132	137	213,600	137
2023-05-02	132	135	131	133	209,000	133
2023-05-01	133	135	132	133	160,000	133
2023-04-28	137	137	133	134	201,100	134
2023-04-27	133	137	133	135	217,600	135
2023-04-26	132	135	130	133	702,400	133
2023-04-25	146	147	134	135	1,288,900	135
2023-04-24	152	154	144	148	568,200	148
2023-04-21	150	152	146	152	461,700	152
2023-04-20	153	156	150	152	394,700	152
2023-04-19	159	161	153	153	441,800	153
2023-04-18	153	160	153	157	565,700	157
2023-04-17	157	162	153	156	684,400	156
2023-04-14	164	167	156	157	1,236,900	157
2023-04-13	164	171	159	166	829,700	166
2023-04-12	164	168	158	161	1,285,300	161
2023-04-11	155	168	154	164	2,651,800	164
2023-04-10	141	155	141	152	2,035,100	152
2023-04-07	146	146	137	140	965,700	140
2023-04-06	142	151	142	145	916,800	145
2023-04-05	142	145	140	144	452,400	144
2023-04-04	144	147	142	142	448,700	142
2023-04-03	140	147	139	144	728,200	144
2023-03-31	138	141	137	138	278,000	138
2023-03-30	135	138	134	138	244,900	138
2023-03-29	132	137	132	134	321,800	134
2023-03-28	137	137	132	134	567,300	134
2023-03-27	143	148	135	138	993,100	138
2023-03-24	136	144	132	143	1,178,100	143
2023-03-23	134	139	133	136	491,700	136
2023-03-22	133	139	132	135	780,300	135
2023-03-20	133	135	130	130	372,500	130
2023-03-17	131	133	130	132	364,600	132
2023-03-16	127	131	126	130	468,600	130
2023-03-15	130	133	129	130	455,600	130
2023-03-14	130	130	123	126	926,200	126
2023-03-13	132	135	129	132	844,400	132
2023-03-10	134	144	133	136	1,840,000	136
2023-03-09	138	140	133	136	1,088,600	136
2023-03-08	134	141	133	138	1,017,500	138
2023-03-07	126	135	126	133	1,478,600	133
2023-03-06	127	128	125	126	411,900	126
2023-03-03	128	131	125	127	565,600	127
2023-03-02	127	129	124	127	530,400	127
2023-03-01	127	131	123	128	1,661,300	128
2023-02-28	133	135	122	125	2,070,900	125
2023-02-27	122	142	121	135	4,906,600	135
2023-02-24	124	127	121	122	2,821,700	122
2023-02-22	115	119	114	116	687,000	116
2023-02-21	125	126	117	118	755,800	118
2023-02-20	117	123	117	122	475,300	122
2023-02-17	121	123	117	118	652,800	118
2023-02-16	119	124	117	123	1,231,400	123
2023-02-15	114	119	112	117	797,900	117
2023-02-14	110	115	110	115	678,400	115
2023-02-13	115	116	109	112	1,019,200	112
2023-02-10	117	119	113	115	1,221,300	115
2023-02-09	115	116	113	113	804,700	113
2023-02-08	118	120	116	116	1,036,300	116
2023-02-07	126	131	117	117	5,565,900	117
2023-02-06	117	121	115	116	1,596,700	116
2023-02-03	115	127	114	115	5,058,300	115
2023-02-02	111	119	106	114	4,787,900	114
2023-02-01	114	130	109	110	13,892,100	110
2023-01-31	103	107	102	105	377,600	105
2023-01-30	105	105	102	103	347,200	103
2023-01-27	107	108	103	104	689,900	104
2023-01-26	111	115	107	107	1,001,200	107
2023-01-25	110	113	109	109	783,200	109
2023-01-24	109	115	108	112	1,577,500	112
2023-01-23	111	117	109	109	2,445,200	109
2023-01-20	110	112	106	106	2,004,300	106
2023-01-19	102	123	100	114	8,109,600	114
2023-01-18	100	112	97	101	2,381,700	101
2023-01-17	96	103	96	100	576,000	100
2023-01-16	102	102	96	96	558,200	96
2023-01-13	104	107	101	101	802,600	101
2023-01-12	105	107	101	101	1,023,500	101
2023-01-11	115	117	105	105	2,332,300	105
2023-01-10	122	129	112	118	5,794,000	118
2023-01-06	110	138	104	117	16,989,000	117
2023-01-05	92	122	91	115	9,521,700	115
2023-01-04	94	94	92	92	43,000	92

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