6464 (株)ツバキ・ナカシマ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-18 | 1,538 | 1,572 | 1,536 | 1,558 | 222,100 | 1,558 |
| 2021-10-15 | 1,493 | 1,527 | 1,489 | 1,527 | 163,100 | 1,527 |
| 2021-10-14 | 1,472 | 1,476 | 1,445 | 1,473 | 134,000 | 1,473 |
| 2021-10-13 | 1,478 | 1,487 | 1,454 | 1,483 | 117,100 | 1,483 |
| 2021-10-12 | 1,473 | 1,487 | 1,462 | 1,477 | 105,900 | 1,477 |
| 2021-10-11 | 1,437 | 1,478 | 1,428 | 1,478 | 330,400 | 1,478 |
| 2021-10-08 | 1,450 | 1,465 | 1,436 | 1,453 | 303,700 | 1,453 |
| 2021-10-07 | 1,440 | 1,449 | 1,413 | 1,430 | 305,900 | 1,430 |
| 2021-10-06 | 1,486 | 1,495 | 1,425 | 1,435 | 405,700 | 1,435 |
| 2021-10-05 | 1,516 | 1,523 | 1,447 | 1,471 | 361,100 | 1,471 |
| 2021-10-04 | 1,570 | 1,579 | 1,514 | 1,523 | 212,400 | 1,523 |
| 2021-10-01 | 1,570 | 1,575 | 1,536 | 1,545 | 254,100 | 1,545 |
| 2021-09-30 | 1,595 | 1,602 | 1,577 | 1,591 | 183,100 | 1,591 |
| 2021-09-29 | 1,586 | 1,610 | 1,565 | 1,600 | 313,400 | 1,600 |
| 2021-09-28 | 1,581 | 1,592 | 1,547 | 1,588 | 214,200 | 1,588 |
| 2021-09-27 | 1,601 | 1,605 | 1,565 | 1,570 | 229,900 | 1,570 |
| 2021-09-24 | 1,573 | 1,611 | 1,565 | 1,606 | 383,800 | 1,606 |
| 2021-09-22 | 1,530 | 1,534 | 1,505 | 1,515 | 164,400 | 1,515 |
| 2021-09-21 | 1,507 | 1,528 | 1,496 | 1,517 | 368,000 | 1,517 |
| 2021-09-17 | 1,601 | 1,610 | 1,571 | 1,576 | 271,700 | 1,576 |
| 2021-09-16 | 1,628 | 1,632 | 1,574 | 1,601 | 346,800 | 1,601 |
| 2021-09-15 | 1,620 | 1,629 | 1,588 | 1,600 | 297,700 | 1,600 |
| 2021-09-14 | 1,573 | 1,634 | 1,564 | 1,629 | 341,400 | 1,629 |
| 2021-09-13 | 1,576 | 1,576 | 1,536 | 1,574 | 353,500 | 1,574 |
| 2021-09-10 | 1,600 | 1,600 | 1,562 | 1,583 | 363,500 | 1,583 |
| 2021-09-09 | 1,586 | 1,626 | 1,579 | 1,610 | 283,600 | 1,610 |
| 2021-09-08 | 1,583 | 1,623 | 1,571 | 1,618 | 366,200 | 1,618 |
| 2021-09-07 | 1,617 | 1,630 | 1,602 | 1,604 | 337,300 | 1,604 |
| 2021-09-06 | 1,601 | 1,620 | 1,566 | 1,586 | 346,400 | 1,586 |
| 2021-09-03 | 1,550 | 1,583 | 1,535 | 1,568 | 392,600 | 1,568 |
| 2021-09-02 | 1,582 | 1,597 | 1,566 | 1,575 | 333,000 | 1,575 |
| 2021-09-01 | 1,546 | 1,580 | 1,545 | 1,563 | 291,000 | 1,563 |
| 2021-08-31 | 1,470 | 1,561 | 1,467 | 1,546 | 556,900 | 1,546 |
| 2021-08-30 | 1,424 | 1,491 | 1,424 | 1,486 | 368,500 | 1,486 |
| 2021-08-27 | 1,388 | 1,404 | 1,380 | 1,403 | 266,400 | 1,403 |
| 2021-08-26 | 1,401 | 1,413 | 1,388 | 1,397 | 300,800 | 1,397 |
| 2021-08-25 | 1,419 | 1,437 | 1,389 | 1,401 | 375,900 | 1,401 |
| 2021-08-24 | 1,425 | 1,439 | 1,420 | 1,423 | 325,300 | 1,423 |
| 2021-08-23 | 1,448 | 1,454 | 1,420 | 1,430 | 370,900 | 1,430 |
| 2021-08-20 | 1,500 | 1,507 | 1,422 | 1,425 | 632,700 | 1,425 |
| 2021-08-19 | 1,595 | 1,602 | 1,522 | 1,522 | 174,400 | 1,522 |
| 2021-08-18 | 1,536 | 1,585 | 1,529 | 1,575 | 287,000 | 1,575 |
| 2021-08-17 | 1,566 | 1,573 | 1,510 | 1,515 | 410,400 | 1,515 |
| 2021-08-16 | 1,658 | 1,658 | 1,562 | 1,580 | 495,500 | 1,580 |
| 2021-08-13 | 1,682 | 1,682 | 1,624 | 1,646 | 248,700 | 1,646 |
| 2021-08-12 | 1,729 | 1,744 | 1,678 | 1,682 | 345,000 | 1,682 |
| 2021-08-11 | 1,663 | 1,772 | 1,663 | 1,737 | 713,000 | 1,737 |
| 2021-08-10 | 1,609 | 1,640 | 1,605 | 1,623 | 300,900 | 1,623 |
| 2021-08-06 | 1,624 | 1,641 | 1,603 | 1,604 | 180,100 | 1,604 |
| 2021-08-05 | 1,616 | 1,643 | 1,610 | 1,635 | 186,300 | 1,635 |
| 2021-08-04 | 1,685 | 1,694 | 1,622 | 1,623 | 223,000 | 1,623 |
| 2021-08-03 | 1,693 | 1,724 | 1,676 | 1,684 | 288,400 | 1,684 |
| 2021-08-02 | 1,658 | 1,706 | 1,652 | 1,693 | 307,100 | 1,693 |
| 2021-07-30 | 1,622 | 1,669 | 1,622 | 1,639 | 259,200 | 1,639 |
| 2021-07-29 | 1,613 | 1,649 | 1,602 | 1,637 | 768,300 | 1,637 |
| 2021-07-28 | 1,615 | 1,642 | 1,608 | 1,618 | 293,400 | 1,618 |
| 2021-07-27 | 1,657 | 1,672 | 1,629 | 1,634 | 294,100 | 1,634 |
| 2021-07-26 | 1,635 | 1,653 | 1,617 | 1,635 | 270,700 | 1,635 |
| 2021-07-21 | 1,645 | 1,669 | 1,601 | 1,606 | 436,100 | 1,606 |
| 2021-07-20 | 1,561 | 1,615 | 1,543 | 1,593 | 313,000 | 1,593 |
| 2021-07-19 | 1,607 | 1,613 | 1,580 | 1,599 | 274,400 | 1,599 |
| 2021-07-16 | 1,618 | 1,657 | 1,618 | 1,645 | 176,700 | 1,645 |
| 2021-07-15 | 1,611 | 1,626 | 1,589 | 1,618 | 307,500 | 1,618 |
| 2021-07-14 | 1,672 | 1,680 | 1,647 | 1,647 | 204,600 | 1,647 |
| 2021-07-13 | 1,705 | 1,716 | 1,684 | 1,693 | 384,800 | 1,693 |
| 2021-07-12 | 1,684 | 1,705 | 1,661 | 1,698 | 301,300 | 1,698 |
| 2021-07-09 | 1,586 | 1,639 | 1,582 | 1,629 | 500,700 | 1,629 |
| 2021-07-08 | 1,665 | 1,672 | 1,625 | 1,635 | 491,200 | 1,635 |
| 2021-07-07 | 1,736 | 1,741 | 1,680 | 1,692 | 466,200 | 1,692 |
| 2021-07-06 | 1,764 | 1,777 | 1,750 | 1,770 | 117,100 | 1,770 |
| 2021-07-05 | 1,780 | 1,780 | 1,746 | 1,749 | 169,800 | 1,749 |
| 2021-07-02 | 1,719 | 1,781 | 1,708 | 1,781 | 227,000 | 1,781 |
| 2021-07-01 | 1,712 | 1,723 | 1,692 | 1,719 | 167,100 | 1,719 |
| 2021-06-30 | 1,704 | 1,722 | 1,681 | 1,708 | 204,900 | 1,708 |
| 2021-06-29 | 1,712 | 1,721 | 1,693 | 1,708 | 231,500 | 1,708 |
| 2021-06-28 | 1,774 | 1,784 | 1,730 | 1,744 | 240,200 | 1,744 |
| 2021-06-25 | 1,772 | 1,788 | 1,767 | 1,777 | 165,000 | 1,777 |
| 2021-06-24 | 1,772 | 1,799 | 1,757 | 1,758 | 125,600 | 1,758 |
| 2021-06-23 | 1,782 | 1,803 | 1,768 | 1,772 | 119,700 | 1,772 |
| 2021-06-22 | 1,780 | 1,806 | 1,759 | 1,782 | 509,500 | 1,782 |
| 2021-06-21 | 1,724 | 1,741 | 1,684 | 1,727 | 546,200 | 1,727 |
| 2021-06-18 | 1,794 | 1,812 | 1,760 | 1,781 | 290,700 | 1,781 |
| 2021-06-17 | 1,809 | 1,816 | 1,782 | 1,802 | 192,700 | 1,802 |
| 2021-06-16 | 1,819 | 1,823 | 1,783 | 1,795 | 166,400 | 1,795 |
| 2021-06-15 | 1,788 | 1,819 | 1,779 | 1,809 | 223,700 | 1,809 |
| 2021-06-14 | 1,791 | 1,809 | 1,768 | 1,770 | 154,100 | 1,770 |
| 2021-06-11 | 1,834 | 1,843 | 1,771 | 1,781 | 336,500 | 1,781 |
| 2021-06-10 | 1,859 | 1,876 | 1,836 | 1,856 | 301,400 | 1,856 |
| 2021-06-09 | 1,869 | 1,874 | 1,817 | 1,819 | 269,100 | 1,819 |
| 2021-06-08 | 1,844 | 1,908 | 1,844 | 1,876 | 540,600 | 1,876 |
| 2021-06-07 | 1,816 | 1,846 | 1,803 | 1,844 | 334,000 | 1,844 |
| 2021-06-04 | 1,799 | 1,827 | 1,783 | 1,810 | 435,500 | 1,810 |
| 2021-06-03 | 1,779 | 1,808 | 1,769 | 1,791 | 547,600 | 1,791 |
| 2021-06-02 | 1,769 | 1,789 | 1,764 | 1,772 | 315,700 | 1,772 |
| 2021-06-01 | 1,795 | 1,801 | 1,732 | 1,759 | 215,600 | 1,759 |
| 2021-05-31 | 1,799 | 1,799 | 1,744 | 1,758 | 241,600 | 1,758 |
| 2021-05-28 | 1,800 | 1,808 | 1,754 | 1,790 | 507,500 | 1,790 |
| 2021-05-27 | 1,750 | 1,795 | 1,749 | 1,779 | 615,800 | 1,779 |
| 2021-05-26 | 1,735 | 1,742 | 1,703 | 1,742 | 345,900 | 1,742 |
| 2021-05-25 | 1,712 | 1,744 | 1,707 | 1,724 | 465,200 | 1,724 |
| 2021-05-24 | 1,697 | 1,723 | 1,696 | 1,708 | 227,700 | 1,708 |
| 2021-05-21 | 1,668 | 1,683 | 1,647 | 1,665 | 222,300 | 1,665 |
| 2021-05-20 | 1,656 | 1,667 | 1,643 | 1,657 | 186,900 | 1,657 |
| 2021-05-19 | 1,641 | 1,690 | 1,639 | 1,652 | 317,200 | 1,652 |
| 2021-05-18 | 1,596 | 1,680 | 1,531 | 1,667 | 465,600 | 1,667 |
| 2021-05-17 | 1,630 | 1,651 | 1,541 | 1,556 | 479,400 | 1,556 |
| 2021-05-14 | 1,593 | 1,609 | 1,562 | 1,596 | 423,500 | 1,596 |
| 2021-05-13 | 1,608 | 1,655 | 1,591 | 1,592 | 272,300 | 1,592 |
| 2021-05-12 | 1,696 | 1,699 | 1,611 | 1,648 | 253,400 | 1,648 |
| 2021-05-11 | 1,697 | 1,721 | 1,683 | 1,691 | 281,400 | 1,691 |
| 2021-05-10 | 1,713 | 1,724 | 1,699 | 1,710 | 210,400 | 1,710 |
| 2021-05-07 | 1,675 | 1,717 | 1,667 | 1,717 | 388,900 | 1,717 |
| 2021-05-06 | 1,657 | 1,708 | 1,653 | 1,675 | 441,500 | 1,675 |
| 2021-04-30 | 1,628 | 1,660 | 1,617 | 1,629 | 268,800 | 1,629 |
| 2021-04-28 | 1,610 | 1,615 | 1,578 | 1,607 | 189,700 | 1,607 |
| 2021-04-27 | 1,587 | 1,633 | 1,578 | 1,621 | 227,400 | 1,621 |
| 2021-04-26 | 1,564 | 1,590 | 1,564 | 1,582 | 225,300 | 1,582 |
| 2021-04-23 | 1,600 | 1,614 | 1,557 | 1,564 | 225,800 | 1,564 |
| 2021-04-22 | 1,596 | 1,624 | 1,591 | 1,612 | 350,900 | 1,612 |
| 2021-04-21 | 1,550 | 1,575 | 1,540 | 1,569 | 360,600 | 1,569 |
| 2021-04-20 | 1,630 | 1,637 | 1,588 | 1,595 | 261,200 | 1,595 |
| 2021-04-19 | 1,650 | 1,657 | 1,610 | 1,621 | 143,000 | 1,621 |
| 2021-04-16 | 1,618 | 1,649 | 1,589 | 1,648 | 241,700 | 1,648 |
| 2021-04-15 | 1,610 | 1,628 | 1,606 | 1,613 | 154,500 | 1,613 |
| 2021-04-14 | 1,622 | 1,628 | 1,586 | 1,605 | 318,100 | 1,605 |
| 2021-04-13 | 1,682 | 1,705 | 1,637 | 1,642 | 546,900 | 1,642 |
| 2021-04-12 | 1,643 | 1,692 | 1,634 | 1,679 | 580,600 | 1,679 |
| 2021-04-09 | 1,626 | 1,642 | 1,603 | 1,603 | 273,900 | 1,603 |
| 2021-04-08 | 1,624 | 1,638 | 1,608 | 1,626 | 297,800 | 1,626 |
| 2021-04-07 | 1,572 | 1,632 | 1,570 | 1,632 | 359,300 | 1,632 |
| 2021-04-06 | 1,600 | 1,608 | 1,551 | 1,568 | 468,400 | 1,568 |
| 2021-04-05 | 1,619 | 1,629 | 1,582 | 1,622 | 372,100 | 1,622 |
| 2021-04-02 | 1,673 | 1,685 | 1,604 | 1,611 | 468,400 | 1,611 |
| 2021-04-01 | 1,715 | 1,721 | 1,650 | 1,663 | 458,200 | 1,663 |
| 2021-03-31 | 1,688 | 1,728 | 1,682 | 1,696 | 678,800 | 1,696 |
| 2021-03-30 | 1,613 | 1,682 | 1,609 | 1,669 | 511,100 | 1,669 |
| 2021-03-29 | 1,632 | 1,675 | 1,601 | 1,620 | 631,800 | 1,620 |
| 2021-03-26 | 1,602 | 1,664 | 1,598 | 1,625 | 577,500 | 1,625 |
| 2021-03-25 | 1,529 | 1,591 | 1,529 | 1,565 | 360,600 | 1,565 |
| 2021-03-24 | 1,562 | 1,574 | 1,497 | 1,514 | 687,400 | 1,514 |
| 2021-03-23 | 1,580 | 1,623 | 1,577 | 1,602 | 921,800 | 1,602 |
| 2021-03-22 | 1,535 | 1,585 | 1,526 | 1,562 | 606,600 | 1,562 |
| 2021-03-19 | 1,501 | 1,534 | 1,499 | 1,534 | 478,700 | 1,534 |
| 2021-03-18 | 1,500 | 1,524 | 1,500 | 1,506 | 300,900 | 1,506 |
| 2021-03-17 | 1,500 | 1,508 | 1,482 | 1,490 | 314,900 | 1,490 |
| 2021-03-16 | 1,471 | 1,507 | 1,466 | 1,500 | 590,200 | 1,500 |
| 2021-03-15 | 1,455 | 1,478 | 1,444 | 1,475 | 405,100 | 1,475 |
| 2021-03-12 | 1,438 | 1,453 | 1,417 | 1,443 | 497,400 | 1,443 |
| 2021-03-11 | 1,391 | 1,433 | 1,381 | 1,421 | 439,600 | 1,421 |
| 2021-03-10 | 1,368 | 1,383 | 1,349 | 1,378 | 303,800 | 1,378 |
| 2021-03-09 | 1,417 | 1,422 | 1,342 | 1,365 | 459,100 | 1,365 |
| 2021-03-08 | 1,380 | 1,419 | 1,379 | 1,384 | 498,300 | 1,384 |
| 2021-03-05 | 1,330 | 1,351 | 1,319 | 1,350 | 431,000 | 1,350 |
| 2021-03-04 | 1,350 | 1,356 | 1,306 | 1,320 | 527,200 | 1,320 |
| 2021-03-03 | 1,312 | 1,345 | 1,284 | 1,344 | 416,600 | 1,344 |
| 2021-03-02 | 1,329 | 1,350 | 1,271 | 1,304 | 507,800 | 1,304 |
| 2021-03-01 | 1,332 | 1,361 | 1,320 | 1,329 | 546,100 | 1,329 |
| 2021-02-26 | 1,322 | 1,366 | 1,298 | 1,302 | 674,700 | 1,302 |
| 2021-02-25 | 1,318 | 1,379 | 1,318 | 1,365 | 1,009,500 | 1,365 |
| 2021-02-24 | 1,288 | 1,321 | 1,268 | 1,281 | 566,400 | 1,281 |
| 2021-02-22 | 1,242 | 1,285 | 1,230 | 1,274 | 434,700 | 1,274 |
| 2021-02-19 | 1,217 | 1,239 | 1,202 | 1,218 | 397,600 | 1,218 |
| 2021-02-18 | 1,286 | 1,286 | 1,233 | 1,233 | 568,700 | 1,233 |
| 2021-02-17 | 1,287 | 1,292 | 1,253 | 1,288 | 768,300 | 1,288 |
| 2021-02-16 | 1,298 | 1,325 | 1,268 | 1,308 | 671,200 | 1,308 |
| 2021-02-15 | 1,319 | 1,360 | 1,288 | 1,305 | 727,000 | 1,305 |
| 2021-02-12 | 1,300 | 1,337 | 1,294 | 1,336 | 592,100 | 1,336 |
| 2021-02-10 | 1,280 | 1,340 | 1,264 | 1,316 | 564,400 | 1,316 |
| 2021-02-09 | 1,302 | 1,319 | 1,260 | 1,303 | 540,400 | 1,303 |
| 2021-02-08 | 1,299 | 1,333 | 1,292 | 1,332 | 583,200 | 1,332 |
| 2021-02-05 | 1,275 | 1,298 | 1,273 | 1,297 | 618,100 | 1,297 |
| 2021-02-04 | 1,250 | 1,267 | 1,241 | 1,257 | 302,500 | 1,257 |
| 2021-02-03 | 1,249 | 1,256 | 1,230 | 1,241 | 246,000 | 1,241 |
| 2021-02-02 | 1,200 | 1,249 | 1,200 | 1,249 | 260,000 | 1,249 |
| 2021-02-01 | 1,175 | 1,218 | 1,175 | 1,197 | 260,800 | 1,197 |
| 2021-01-29 | 1,230 | 1,236 | 1,185 | 1,204 | 485,300 | 1,204 |
| 2021-01-28 | 1,172 | 1,262 | 1,171 | 1,246 | 476,500 | 1,246 |
| 2021-01-27 | 1,228 | 1,239 | 1,217 | 1,224 | 309,900 | 1,224 |
| 2021-01-26 | 1,258 | 1,258 | 1,209 | 1,216 | 563,000 | 1,216 |
| 2021-01-25 | 1,275 | 1,275 | 1,246 | 1,257 | 295,700 | 1,257 |
| 2021-01-22 | 1,266 | 1,279 | 1,249 | 1,263 | 356,000 | 1,263 |
| 2021-01-21 | 1,286 | 1,302 | 1,274 | 1,281 | 298,500 | 1,281 |
| 2021-01-20 | 1,300 | 1,304 | 1,265 | 1,278 | 378,600 | 1,278 |
| 2021-01-19 | 1,258 | 1,307 | 1,257 | 1,295 | 612,100 | 1,295 |
| 2021-01-18 | 1,254 | 1,282 | 1,245 | 1,259 | 628,600 | 1,259 |
| 2021-01-15 | 1,243 | 1,285 | 1,234 | 1,265 | 722,600 | 1,265 |
| 2021-01-14 | 1,211 | 1,246 | 1,201 | 1,238 | 789,800 | 1,238 |
| 2021-01-13 | 1,193 | 1,220 | 1,184 | 1,211 | 425,100 | 1,211 |
| 2021-01-12 | 1,225 | 1,231 | 1,182 | 1,187 | 471,900 | 1,187 |
| 2021-01-08 | 1,233 | 1,248 | 1,213 | 1,223 | 580,900 | 1,223 |
| 2021-01-07 | 1,201 | 1,229 | 1,187 | 1,224 | 727,000 | 1,224 |
| 2021-01-06 | 1,120 | 1,177 | 1,120 | 1,176 | 528,400 | 1,176 |
| 2021-01-05 | 1,110 | 1,124 | 1,106 | 1,117 | 374,600 | 1,117 |
| 2021-01-04 | 1,120 | 1,123 | 1,100 | 1,120 | 428,300 | 1,120 |
分割・併合履歴 ： なし
