6464 (株)ツバキ・ナカシマ 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 |
|---|---|---|---|---|---|---|
| 2022-12-08 | 1,025 | 1,032 | 1,015 | 1,024 | 242,100 | 1,024 |
| 2022-12-07 | 995 | 1,039 | 993 | 1,034 | 493,500 | 1,034 |
| 2022-12-06 | 998 | 1,003 | 987 | 1,003 | 380,500 | 1,003 |
| 2022-12-05 | 1,014 | 1,020 | 997 | 1,010 | 271,300 | 1,010 |
| 2022-12-02 | 1,022 | 1,022 | 999 | 1,014 | 334,900 | 1,014 |
| 2022-12-01 | 1,037 | 1,044 | 1,024 | 1,035 | 283,500 | 1,035 |
| 2022-11-30 | 1,030 | 1,045 | 1,030 | 1,035 | 381,000 | 1,035 |
| 2022-11-29 | 1,025 | 1,054 | 1,015 | 1,032 | 319,800 | 1,032 |
| 2022-11-28 | 1,060 | 1,072 | 1,032 | 1,032 | 239,200 | 1,032 |
| 2022-11-25 | 1,046 | 1,062 | 1,040 | 1,062 | 371,900 | 1,062 |
| 2022-11-24 | 1,037 | 1,048 | 1,032 | 1,041 | 368,600 | 1,041 |
| 2022-11-22 | 1,033 | 1,035 | 1,015 | 1,021 | 346,200 | 1,021 |
| 2022-11-21 | 996 | 1,035 | 986 | 1,032 | 909,500 | 1,032 |
| 2022-11-18 | 982 | 992 | 975 | 986 | 488,500 | 986 |
| 2022-11-17 | 960 | 986 | 952 | 977 | 656,400 | 977 |
| 2022-11-16 | 958 | 970 | 943 | 960 | 770,000 | 960 |
| 2022-11-15 | 977 | 986 | 965 | 969 | 769,700 | 969 |
| 2022-11-14 | 1,113 | 1,113 | 981 | 981 | 2,195,700 | 981 |
| 2022-11-11 | 1,196 | 1,208 | 1,184 | 1,208 | 365,300 | 1,208 |
| 2022-11-10 | 1,190 | 1,190 | 1,154 | 1,162 | 189,900 | 1,162 |
| 2022-11-09 | 1,197 | 1,203 | 1,176 | 1,189 | 178,900 | 1,189 |
| 2022-11-08 | 1,216 | 1,216 | 1,191 | 1,193 | 188,100 | 1,193 |
| 2022-11-07 | 1,227 | 1,233 | 1,214 | 1,216 | 171,900 | 1,216 |
| 2022-11-04 | 1,196 | 1,212 | 1,190 | 1,209 | 204,600 | 1,209 |
| 2022-11-02 | 1,212 | 1,230 | 1,200 | 1,202 | 183,000 | 1,202 |
| 2022-11-01 | 1,235 | 1,236 | 1,214 | 1,224 | 169,900 | 1,224 |
| 2022-10-31 | 1,186 | 1,237 | 1,184 | 1,234 | 379,400 | 1,234 |
| 2022-10-28 | 1,169 | 1,188 | 1,164 | 1,171 | 480,900 | 1,171 |
| 2022-10-27 | 1,192 | 1,194 | 1,183 | 1,186 | 127,700 | 1,186 |
| 2022-10-26 | 1,205 | 1,205 | 1,186 | 1,192 | 219,900 | 1,192 |
| 2022-10-25 | 1,206 | 1,206 | 1,187 | 1,196 | 146,100 | 1,196 |
| 2022-10-24 | 1,210 | 1,215 | 1,186 | 1,191 | 160,100 | 1,191 |
| 2022-10-21 | 1,201 | 1,216 | 1,193 | 1,193 | 209,400 | 1,193 |
| 2022-10-20 | 1,182 | 1,211 | 1,182 | 1,211 | 161,500 | 1,211 |
| 2022-10-19 | 1,169 | 1,203 | 1,165 | 1,202 | 190,100 | 1,202 |
| 2022-10-18 | 1,178 | 1,178 | 1,159 | 1,170 | 216,400 | 1,170 |
| 2022-10-17 | 1,148 | 1,157 | 1,140 | 1,152 | 226,900 | 1,152 |
| 2022-10-14 | 1,172 | 1,180 | 1,147 | 1,159 | 312,100 | 1,159 |
| 2022-10-13 | 1,150 | 1,154 | 1,132 | 1,142 | 137,800 | 1,142 |
| 2022-10-12 | 1,166 | 1,166 | 1,151 | 1,160 | 186,800 | 1,160 |
| 2022-10-11 | 1,162 | 1,181 | 1,151 | 1,162 | 214,600 | 1,162 |
| 2022-10-07 | 1,194 | 1,195 | 1,182 | 1,189 | 150,500 | 1,189 |
| 2022-10-06 | 1,210 | 1,222 | 1,207 | 1,212 | 255,700 | 1,212 |
| 2022-10-05 | 1,210 | 1,211 | 1,190 | 1,203 | 267,500 | 1,203 |
| 2022-10-04 | 1,178 | 1,195 | 1,171 | 1,194 | 271,500 | 1,194 |
| 2022-10-03 | 1,118 | 1,154 | 1,113 | 1,154 | 360,100 | 1,154 |
| 2022-09-30 | 1,133 | 1,143 | 1,118 | 1,128 | 406,000 | 1,128 |
| 2022-09-29 | 1,142 | 1,164 | 1,131 | 1,162 | 288,400 | 1,162 |
| 2022-09-28 | 1,158 | 1,170 | 1,106 | 1,121 | 349,900 | 1,121 |
| 2022-09-27 | 1,134 | 1,153 | 1,126 | 1,144 | 204,700 | 1,144 |
| 2022-09-26 | 1,165 | 1,170 | 1,125 | 1,138 | 409,600 | 1,138 |
| 2022-09-22 | 1,205 | 1,221 | 1,202 | 1,213 | 262,300 | 1,213 |
| 2022-09-21 | 1,197 | 1,215 | 1,197 | 1,214 | 261,500 | 1,214 |
| 2022-09-20 | 1,202 | 1,231 | 1,197 | 1,217 | 341,500 | 1,217 |
| 2022-09-16 | 1,163 | 1,196 | 1,159 | 1,192 | 440,800 | 1,192 |
| 2022-09-15 | 1,191 | 1,196 | 1,170 | 1,177 | 392,800 | 1,177 |
| 2022-09-14 | 1,184 | 1,215 | 1,173 | 1,201 | 371,400 | 1,201 |
| 2022-09-13 | 1,210 | 1,239 | 1,206 | 1,229 | 381,000 | 1,229 |
| 2022-09-12 | 1,226 | 1,236 | 1,198 | 1,198 | 302,300 | 1,198 |
| 2022-09-09 | 1,178 | 1,218 | 1,174 | 1,216 | 542,200 | 1,216 |
| 2022-09-08 | 1,159 | 1,185 | 1,153 | 1,175 | 434,000 | 1,175 |
| 2022-09-07 | 1,157 | 1,157 | 1,131 | 1,133 | 238,500 | 1,133 |
| 2022-09-06 | 1,134 | 1,163 | 1,119 | 1,159 | 239,300 | 1,159 |
| 2022-09-05 | 1,121 | 1,141 | 1,117 | 1,136 | 380,400 | 1,136 |
| 2022-09-02 | 1,141 | 1,145 | 1,111 | 1,130 | 363,200 | 1,130 |
| 2022-09-01 | 1,163 | 1,177 | 1,148 | 1,155 | 362,200 | 1,155 |
| 2022-08-31 | 1,149 | 1,175 | 1,149 | 1,171 | 396,200 | 1,171 |
| 2022-08-30 | 1,152 | 1,177 | 1,145 | 1,161 | 385,600 | 1,161 |
| 2022-08-29 | 1,151 | 1,179 | 1,135 | 1,139 | 645,100 | 1,139 |
| 2022-08-26 | 1,168 | 1,203 | 1,159 | 1,180 | 852,500 | 1,180 |
| 2022-08-25 | 1,147 | 1,187 | 1,134 | 1,143 | 600,500 | 1,143 |
| 2022-08-24 | 1,096 | 1,138 | 1,093 | 1,135 | 382,000 | 1,135 |
| 2022-08-23 | 1,089 | 1,107 | 1,086 | 1,090 | 251,900 | 1,090 |
| 2022-08-22 | 1,101 | 1,113 | 1,091 | 1,106 | 250,200 | 1,106 |
| 2022-08-19 | 1,073 | 1,107 | 1,066 | 1,100 | 266,600 | 1,100 |
| 2022-08-18 | 1,055 | 1,086 | 1,053 | 1,086 | 200,800 | 1,086 |
| 2022-08-17 | 1,065 | 1,084 | 1,065 | 1,076 | 355,400 | 1,076 |
| 2022-08-16 | 1,050 | 1,064 | 1,042 | 1,049 | 179,300 | 1,049 |
| 2022-08-15 | 1,073 | 1,073 | 1,045 | 1,062 | 330,300 | 1,062 |
| 2022-08-12 | 1,043 | 1,072 | 1,016 | 1,068 | 549,400 | 1,068 |
| 2022-08-10 | 945 | 1,054 | 942 | 1,031 | 1,072,400 | 1,031 |
| 2022-08-09 | 959 | 978 | 952 | 975 | 202,000 | 975 |
| 2022-08-08 | 963 | 963 | 948 | 960 | 141,800 | 960 |
| 2022-08-05 | 954 | 965 | 953 | 961 | 199,100 | 961 |
| 2022-08-04 | 949 | 953 | 933 | 950 | 136,300 | 950 |
| 2022-08-03 | 949 | 950 | 931 | 935 | 127,900 | 935 |
| 2022-08-02 | 961 | 961 | 944 | 947 | 212,200 | 947 |
| 2022-08-01 | 959 | 972 | 950 | 972 | 169,500 | 972 |
| 2022-07-29 | 969 | 970 | 941 | 943 | 215,600 | 943 |
| 2022-07-28 | 964 | 964 | 940 | 960 | 403,900 | 960 |
| 2022-07-27 | 949 | 958 | 942 | 952 | 135,200 | 952 |
| 2022-07-26 | 940 | 957 | 940 | 951 | 89,000 | 951 |
| 2022-07-25 | 969 | 970 | 942 | 944 | 106,600 | 944 |
| 2022-07-22 | 970 | 980 | 959 | 972 | 159,100 | 972 |
| 2022-07-21 | 956 | 977 | 954 | 968 | 222,700 | 968 |
| 2022-07-20 | 950 | 958 | 942 | 946 | 272,500 | 946 |
| 2022-07-19 | 912 | 931 | 905 | 931 | 260,900 | 931 |
| 2022-07-15 | 915 | 915 | 891 | 897 | 179,300 | 897 |
| 2022-07-14 | 909 | 918 | 903 | 916 | 172,000 | 916 |
| 2022-07-13 | 902 | 912 | 900 | 909 | 130,000 | 909 |
| 2022-07-12 | 905 | 907 | 889 | 902 | 264,500 | 902 |
| 2022-07-11 | 924 | 934 | 910 | 910 | 204,600 | 910 |
| 2022-07-08 | 914 | 934 | 911 | 911 | 236,800 | 911 |
| 2022-07-07 | 892 | 912 | 888 | 911 | 178,000 | 911 |
| 2022-07-06 | 898 | 901 | 881 | 881 | 230,400 | 881 |
| 2022-07-05 | 928 | 928 | 901 | 904 | 156,100 | 904 |
| 2022-07-04 | 915 | 926 | 907 | 923 | 192,500 | 923 |
| 2022-07-01 | 902 | 909 | 891 | 902 | 238,800 | 902 |
| 2022-06-30 | 943 | 949 | 905 | 905 | 242,000 | 905 |
| 2022-06-29 | 939 | 952 | 931 | 949 | 289,400 | 949 |
| 2022-06-28 | 968 | 983 | 957 | 965 | 218,300 | 965 |
| 2022-06-27 | 964 | 977 | 960 | 972 | 219,200 | 972 |
| 2022-06-24 | 942 | 954 | 928 | 945 | 198,600 | 945 |
| 2022-06-23 | 920 | 934 | 916 | 929 | 147,500 | 929 |
| 2022-06-22 | 953 | 953 | 924 | 925 | 131,900 | 925 |
| 2022-06-21 | 933 | 959 | 933 | 948 | 232,500 | 948 |
| 2022-06-20 | 936 | 938 | 906 | 918 | 128,600 | 918 |
| 2022-06-17 | 929 | 940 | 921 | 931 | 309,400 | 931 |
| 2022-06-16 | 979 | 979 | 955 | 959 | 204,100 | 959 |
| 2022-06-15 | 963 | 971 | 954 | 965 | 235,200 | 965 |
| 2022-06-14 | 944 | 961 | 940 | 958 | 217,100 | 958 |
| 2022-06-13 | 987 | 988 | 961 | 964 | 282,000 | 964 |
| 2022-06-10 | 1,029 | 1,029 | 1,002 | 1,007 | 237,900 | 1,007 |
| 2022-06-09 | 1,049 | 1,053 | 1,032 | 1,043 | 202,400 | 1,043 |
| 2022-06-08 | 1,038 | 1,060 | 1,037 | 1,054 | 351,600 | 1,054 |
| 2022-06-07 | 1,020 | 1,031 | 1,011 | 1,015 | 235,400 | 1,015 |
| 2022-06-06 | 1,005 | 1,026 | 996 | 1,017 | 199,900 | 1,017 |
| 2022-06-03 | 1,031 | 1,034 | 1,009 | 1,013 | 302,600 | 1,013 |
| 2022-06-02 | 996 | 1,015 | 988 | 1,015 | 288,800 | 1,015 |
| 2022-06-01 | 969 | 992 | 961 | 991 | 242,700 | 991 |
| 2022-05-31 | 966 | 983 | 951 | 965 | 1,980,200 | 965 |
| 2022-05-30 | 940 | 978 | 939 | 970 | 595,400 | 970 |
| 2022-05-27 | 909 | 928 | 903 | 925 | 341,700 | 925 |
| 2022-05-26 | 875 | 906 | 868 | 901 | 369,300 | 901 |
| 2022-05-25 | 890 | 890 | 866 | 866 | 383,600 | 866 |
| 2022-05-24 | 929 | 930 | 894 | 894 | 292,800 | 894 |
| 2022-05-23 | 901 | 934 | 899 | 931 | 382,700 | 931 |
| 2022-05-20 | 895 | 902 | 868 | 893 | 622,800 | 893 |
| 2022-05-19 | 880 | 915 | 871 | 907 | 476,400 | 907 |
| 2022-05-18 | 950 | 954 | 931 | 934 | 139,300 | 934 |
| 2022-05-17 | 929 | 960 | 922 | 957 | 434,900 | 957 |
| 2022-05-16 | 915 | 969 | 908 | 948 | 698,300 | 948 |
| 2022-05-13 | 850 | 892 | 846 | 889 | 612,000 | 889 |
| 2022-05-12 | 880 | 894 | 869 | 877 | 319,900 | 877 |
| 2022-05-11 | 883 | 902 | 875 | 897 | 382,400 | 897 |
| 2022-05-10 | 890 | 890 | 868 | 886 | 268,800 | 886 |
| 2022-05-09 | 911 | 912 | 891 | 899 | 258,500 | 899 |
| 2022-05-06 | 935 | 935 | 918 | 920 | 506,500 | 920 |
| 2022-05-02 | 932 | 944 | 926 | 936 | 202,500 | 936 |
| 2022-04-28 | 918 | 940 | 913 | 939 | 197,400 | 939 |
| 2022-04-27 | 905 | 924 | 898 | 921 | 360,200 | 921 |
| 2022-04-26 | 934 | 935 | 922 | 929 | 152,000 | 929 |
| 2022-04-25 | 920 | 925 | 910 | 915 | 197,700 | 915 |
| 2022-04-22 | 952 | 954 | 937 | 939 | 168,200 | 939 |
| 2022-04-21 | 934 | 951 | 934 | 948 | 155,900 | 948 |
| 2022-04-20 | 953 | 953 | 930 | 934 | 171,800 | 934 |
| 2022-04-19 | 920 | 947 | 920 | 947 | 178,400 | 947 |
| 2022-04-18 | 915 | 921 | 901 | 917 | 150,200 | 917 |
| 2022-04-15 | 933 | 934 | 920 | 928 | 107,600 | 928 |
| 2022-04-14 | 943 | 943 | 930 | 936 | 106,700 | 936 |
| 2022-04-13 | 929 | 938 | 925 | 934 | 130,600 | 934 |
| 2022-04-12 | 924 | 931 | 912 | 920 | 201,000 | 920 |
| 2022-04-11 | 944 | 948 | 926 | 935 | 126,500 | 935 |
| 2022-04-08 | 938 | 942 | 921 | 932 | 174,300 | 932 |
| 2022-04-07 | 947 | 947 | 921 | 929 | 223,800 | 929 |
| 2022-04-06 | 971 | 971 | 950 | 950 | 197,600 | 950 |
| 2022-04-05 | 980 | 987 | 964 | 981 | 244,600 | 981 |
| 2022-04-04 | 970 | 977 | 968 | 977 | 117,400 | 977 |
| 2022-04-01 | 952 | 968 | 947 | 967 | 190,000 | 967 |
| 2022-03-31 | 954 | 970 | 946 | 967 | 251,500 | 967 |
| 2022-03-30 | 952 | 969 | 946 | 969 | 342,900 | 969 |
| 2022-03-29 | 942 | 965 | 935 | 951 | 343,700 | 951 |
| 2022-03-28 | 953 | 953 | 926 | 934 | 191,800 | 934 |
| 2022-03-25 | 967 | 970 | 944 | 951 | 195,600 | 951 |
| 2022-03-24 | 950 | 963 | 939 | 961 | 203,700 | 961 |
| 2022-03-23 | 956 | 962 | 949 | 957 | 248,600 | 957 |
| 2022-03-22 | 947 | 957 | 937 | 944 | 273,400 | 944 |
| 2022-03-18 | 927 | 938 | 922 | 937 | 314,300 | 937 |
| 2022-03-17 | 916 | 929 | 907 | 925 | 241,000 | 925 |
| 2022-03-16 | 886 | 896 | 872 | 889 | 275,400 | 889 |
| 2022-03-15 | 879 | 887 | 860 | 871 | 242,400 | 871 |
| 2022-03-14 | 875 | 895 | 875 | 881 | 206,300 | 881 |
| 2022-03-11 | 878 | 882 | 853 | 873 | 303,800 | 873 |
| 2022-03-10 | 866 | 893 | 859 | 888 | 441,300 | 888 |
| 2022-03-09 | 842 | 858 | 824 | 829 | 563,100 | 829 |
| 2022-03-08 | 834 | 841 | 810 | 823 | 1,019,900 | 823 |
| 2022-03-07 | 884 | 891 | 846 | 864 | 821,300 | 864 |
| 2022-03-04 | 944 | 956 | 911 | 912 | 488,300 | 912 |
| 2022-03-03 | 953 | 961 | 935 | 946 | 510,900 | 946 |
| 2022-03-02 | 942 | 969 | 941 | 964 | 411,600 | 964 |
| 2022-03-01 | 992 | 1,001 | 957 | 957 | 663,700 | 957 |
| 2022-02-28 | 961 | 978 | 949 | 973 | 573,800 | 973 |
| 2022-02-25 | 936 | 956 | 930 | 947 | 654,200 | 947 |
| 2022-02-24 | 920 | 961 | 909 | 924 | 1,038,200 | 924 |
| 2022-02-22 | 934 | 950 | 915 | 920 | 1,122,900 | 920 |
| 2022-02-21 | 990 | 1,004 | 953 | 964 | 1,700,600 | 964 |
| 2022-02-18 | 1,101 | 1,102 | 1,020 | 1,026 | 2,135,000 | 1,026 |
| 2022-02-17 | 1,167 | 1,205 | 1,130 | 1,131 | 1,110,100 | 1,131 |
| 2022-02-16 | 1,260 | 1,269 | 1,131 | 1,158 | 1,743,700 | 1,158 |
| 2022-02-15 | 1,380 | 1,400 | 1,371 | 1,379 | 280,000 | 1,379 |
| 2022-02-14 | 1,415 | 1,420 | 1,371 | 1,393 | 287,300 | 1,393 |
| 2022-02-10 | 1,467 | 1,475 | 1,431 | 1,450 | 135,600 | 1,450 |
| 2022-02-09 | 1,462 | 1,471 | 1,443 | 1,444 | 114,300 | 1,444 |
| 2022-02-08 | 1,458 | 1,475 | 1,453 | 1,460 | 116,300 | 1,460 |
| 2022-02-07 | 1,420 | 1,460 | 1,411 | 1,449 | 141,500 | 1,449 |
| 2022-02-04 | 1,429 | 1,434 | 1,388 | 1,426 | 107,800 | 1,426 |
| 2022-02-03 | 1,447 | 1,450 | 1,425 | 1,429 | 77,300 | 1,429 |
| 2022-02-02 | 1,409 | 1,457 | 1,407 | 1,457 | 166,000 | 1,457 |
| 2022-02-01 | 1,444 | 1,448 | 1,388 | 1,390 | 171,400 | 1,390 |
| 2022-01-31 | 1,361 | 1,417 | 1,361 | 1,409 | 184,700 | 1,409 |
| 2022-01-28 | 1,342 | 1,377 | 1,305 | 1,371 | 239,400 | 1,371 |
| 2022-01-27 | 1,384 | 1,393 | 1,317 | 1,328 | 235,000 | 1,328 |
| 2022-01-26 | 1,370 | 1,389 | 1,360 | 1,375 | 159,300 | 1,375 |
| 2022-01-25 | 1,417 | 1,418 | 1,358 | 1,372 | 234,300 | 1,372 |
| 2022-01-24 | 1,392 | 1,428 | 1,385 | 1,417 | 168,600 | 1,417 |
| 2022-01-21 | 1,406 | 1,412 | 1,381 | 1,403 | 190,900 | 1,403 |
| 2022-01-20 | 1,441 | 1,467 | 1,415 | 1,436 | 181,500 | 1,436 |
| 2022-01-19 | 1,521 | 1,526 | 1,453 | 1,458 | 277,900 | 1,458 |
| 2022-01-18 | 1,585 | 1,623 | 1,553 | 1,553 | 272,700 | 1,553 |
| 2022-01-17 | 1,583 | 1,588 | 1,552 | 1,567 | 140,200 | 1,567 |
| 2022-01-14 | 1,572 | 1,585 | 1,549 | 1,578 | 247,100 | 1,578 |
| 2022-01-13 | 1,562 | 1,593 | 1,558 | 1,581 | 214,500 | 1,581 |
| 2022-01-12 | 1,515 | 1,558 | 1,507 | 1,555 | 304,400 | 1,555 |
| 2022-01-11 | 1,538 | 1,545 | 1,497 | 1,504 | 227,600 | 1,504 |
| 2022-01-07 | 1,501 | 1,530 | 1,497 | 1,526 | 155,900 | 1,526 |
| 2022-01-06 | 1,502 | 1,512 | 1,490 | 1,497 | 132,300 | 1,497 |
| 2022-01-05 | 1,500 | 1,515 | 1,491 | 1,512 | 129,700 | 1,512 |
| 2022-01-04 | 1,486 | 1,498 | 1,469 | 1,495 | 147,600 | 1,495 |
分割・併合履歴 ： なし