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
2022-12-081,0251,0321,0151,024242,1001,024
2022-12-079951,0399931,034493,5001,034
2022-12-069981,0039871,003380,5001,003
2022-12-051,0141,0209971,010271,3001,010
2022-12-021,0221,0229991,014334,9001,014
2022-12-011,0371,0441,0241,035283,5001,035
2022-11-301,0301,0451,0301,035381,0001,035
2022-11-291,0251,0541,0151,032319,8001,032
2022-11-281,0601,0721,0321,032239,2001,032
2022-11-251,0461,0621,0401,062371,9001,062
2022-11-241,0371,0481,0321,041368,6001,041
2022-11-221,0331,0351,0151,021346,2001,021
2022-11-219961,0359861,032909,5001,032
2022-11-18982992975986488,500986
2022-11-17960986952977656,400977
2022-11-16958970943960770,000960
2022-11-15977986965969769,700969
2022-11-141,1131,1139819812,195,700981
2022-11-111,1961,2081,1841,208365,3001,208
2022-11-101,1901,1901,1541,162189,9001,162
2022-11-091,1971,2031,1761,189178,9001,189
2022-11-081,2161,2161,1911,193188,1001,193
2022-11-071,2271,2331,2141,216171,9001,216
2022-11-041,1961,2121,1901,209204,6001,209
2022-11-021,2121,2301,2001,202183,0001,202
2022-11-011,2351,2361,2141,224169,9001,224
2022-10-311,1861,2371,1841,234379,4001,234
2022-10-281,1691,1881,1641,171480,9001,171
2022-10-271,1921,1941,1831,186127,7001,186
2022-10-261,2051,2051,1861,192219,9001,192
2022-10-251,2061,2061,1871,196146,1001,196
2022-10-241,2101,2151,1861,191160,1001,191
2022-10-211,2011,2161,1931,193209,4001,193
2022-10-201,1821,2111,1821,211161,5001,211
2022-10-191,1691,2031,1651,202190,1001,202
2022-10-181,1781,1781,1591,170216,4001,170
2022-10-171,1481,1571,1401,152226,9001,152
2022-10-141,1721,1801,1471,159312,1001,159
2022-10-131,1501,1541,1321,142137,8001,142
2022-10-121,1661,1661,1511,160186,8001,160
2022-10-111,1621,1811,1511,162214,6001,162
2022-10-071,1941,1951,1821,189150,5001,189
2022-10-061,2101,2221,2071,212255,7001,212
2022-10-051,2101,2111,1901,203267,5001,203
2022-10-041,1781,1951,1711,194271,5001,194
2022-10-031,1181,1541,1131,154360,1001,154
2022-09-301,1331,1431,1181,128406,0001,128
2022-09-291,1421,1641,1311,162288,4001,162
2022-09-281,1581,1701,1061,121349,9001,121
2022-09-271,1341,1531,1261,144204,7001,144
2022-09-261,1651,1701,1251,138409,6001,138
2022-09-221,2051,2211,2021,213262,3001,213
2022-09-211,1971,2151,1971,214261,5001,214
2022-09-201,2021,2311,1971,217341,5001,217
2022-09-161,1631,1961,1591,192440,8001,192
2022-09-151,1911,1961,1701,177392,8001,177
2022-09-141,1841,2151,1731,201371,4001,201
2022-09-131,2101,2391,2061,229381,0001,229
2022-09-121,2261,2361,1981,198302,3001,198
2022-09-091,1781,2181,1741,216542,2001,216
2022-09-081,1591,1851,1531,175434,0001,175
2022-09-071,1571,1571,1311,133238,5001,133
2022-09-061,1341,1631,1191,159239,3001,159
2022-09-051,1211,1411,1171,136380,4001,136
2022-09-021,1411,1451,1111,130363,2001,130
2022-09-011,1631,1771,1481,155362,2001,155
2022-08-311,1491,1751,1491,171396,2001,171
2022-08-301,1521,1771,1451,161385,6001,161
2022-08-291,1511,1791,1351,139645,1001,139
2022-08-261,1681,2031,1591,180852,5001,180
2022-08-251,1471,1871,1341,143600,5001,143
2022-08-241,0961,1381,0931,135382,0001,135
2022-08-231,0891,1071,0861,090251,9001,090
2022-08-221,1011,1131,0911,106250,2001,106
2022-08-191,0731,1071,0661,100266,6001,100
2022-08-181,0551,0861,0531,086200,8001,086
2022-08-171,0651,0841,0651,076355,4001,076
2022-08-161,0501,0641,0421,049179,3001,049
2022-08-151,0731,0731,0451,062330,3001,062
2022-08-121,0431,0721,0161,068549,4001,068
2022-08-109451,0549421,0311,072,4001,031
2022-08-09959978952975202,000975
2022-08-08963963948960141,800960
2022-08-05954965953961199,100961
2022-08-04949953933950136,300950
2022-08-03949950931935127,900935
2022-08-02961961944947212,200947
2022-08-01959972950972169,500972
2022-07-29969970941943215,600943
2022-07-28964964940960403,900960
2022-07-27949958942952135,200952
2022-07-2694095794095189,000951
2022-07-25969970942944106,600944
2022-07-22970980959972159,100972
2022-07-21956977954968222,700968
2022-07-20950958942946272,500946
2022-07-19912931905931260,900931
2022-07-15915915891897179,300897
2022-07-14909918903916172,000916
2022-07-13902912900909130,000909
2022-07-12905907889902264,500902
2022-07-11924934910910204,600910
2022-07-08914934911911236,800911
2022-07-07892912888911178,000911
2022-07-06898901881881230,400881
2022-07-05928928901904156,100904
2022-07-04915926907923192,500923
2022-07-01902909891902238,800902
2022-06-30943949905905242,000905
2022-06-29939952931949289,400949
2022-06-28968983957965218,300965
2022-06-27964977960972219,200972
2022-06-24942954928945198,600945
2022-06-23920934916929147,500929
2022-06-22953953924925131,900925
2022-06-21933959933948232,500948
2022-06-20936938906918128,600918
2022-06-17929940921931309,400931
2022-06-16979979955959204,100959
2022-06-15963971954965235,200965
2022-06-14944961940958217,100958
2022-06-13987988961964282,000964
2022-06-101,0291,0291,0021,007237,9001,007
2022-06-091,0491,0531,0321,043202,4001,043
2022-06-081,0381,0601,0371,054351,6001,054
2022-06-071,0201,0311,0111,015235,4001,015
2022-06-061,0051,0269961,017199,9001,017
2022-06-031,0311,0341,0091,013302,6001,013
2022-06-029961,0159881,015288,8001,015
2022-06-01969992961991242,700991
2022-05-319669839519651,980,200965
2022-05-30940978939970595,400970
2022-05-27909928903925341,700925
2022-05-26875906868901369,300901
2022-05-25890890866866383,600866
2022-05-24929930894894292,800894
2022-05-23901934899931382,700931
2022-05-20895902868893622,800893
2022-05-19880915871907476,400907
2022-05-18950954931934139,300934
2022-05-17929960922957434,900957
2022-05-16915969908948698,300948
2022-05-13850892846889612,000889
2022-05-12880894869877319,900877
2022-05-11883902875897382,400897
2022-05-10890890868886268,800886
2022-05-09911912891899258,500899
2022-05-06935935918920506,500920
2022-05-02932944926936202,500936
2022-04-28918940913939197,400939
2022-04-27905924898921360,200921
2022-04-26934935922929152,000929
2022-04-25920925910915197,700915
2022-04-22952954937939168,200939
2022-04-21934951934948155,900948
2022-04-20953953930934171,800934
2022-04-19920947920947178,400947
2022-04-18915921901917150,200917
2022-04-15933934920928107,600928
2022-04-14943943930936106,700936
2022-04-13929938925934130,600934
2022-04-12924931912920201,000920
2022-04-11944948926935126,500935
2022-04-08938942921932174,300932
2022-04-07947947921929223,800929
2022-04-06971971950950197,600950
2022-04-05980987964981244,600981
2022-04-04970977968977117,400977
2022-04-01952968947967190,000967
2022-03-31954970946967251,500967
2022-03-30952969946969342,900969
2022-03-29942965935951343,700951
2022-03-28953953926934191,800934
2022-03-25967970944951195,600951
2022-03-24950963939961203,700961
2022-03-23956962949957248,600957
2022-03-22947957937944273,400944
2022-03-18927938922937314,300937
2022-03-17916929907925241,000925
2022-03-16886896872889275,400889
2022-03-15879887860871242,400871
2022-03-14875895875881206,300881
2022-03-11878882853873303,800873
2022-03-10866893859888441,300888
2022-03-09842858824829563,100829
2022-03-088348418108231,019,900823
2022-03-07884891846864821,300864
2022-03-04944956911912488,300912
2022-03-03953961935946510,900946
2022-03-02942969941964411,600964
2022-03-019921,001957957663,700957
2022-02-28961978949973573,800973
2022-02-25936956930947654,200947
2022-02-249209619099241,038,200924
2022-02-229349509159201,122,900920
2022-02-219901,0049539641,700,600964
2022-02-181,1011,1021,0201,0262,135,0001,026
2022-02-171,1671,2051,1301,1311,110,1001,131
2022-02-161,2601,2691,1311,1581,743,7001,158
2022-02-151,3801,4001,3711,379280,0001,379
2022-02-141,4151,4201,3711,393287,3001,393
2022-02-101,4671,4751,4311,450135,6001,450
2022-02-091,4621,4711,4431,444114,3001,444
2022-02-081,4581,4751,4531,460116,3001,460
2022-02-071,4201,4601,4111,449141,5001,449
2022-02-041,4291,4341,3881,426107,8001,426
2022-02-031,4471,4501,4251,42977,3001,429
2022-02-021,4091,4571,4071,457166,0001,457
2022-02-011,4441,4481,3881,390171,4001,390
2022-01-311,3611,4171,3611,409184,7001,409
2022-01-281,3421,3771,3051,371239,4001,371
2022-01-271,3841,3931,3171,328235,0001,328
2022-01-261,3701,3891,3601,375159,3001,375
2022-01-251,4171,4181,3581,372234,3001,372
2022-01-241,3921,4281,3851,417168,6001,417
2022-01-211,4061,4121,3811,403190,9001,403
2022-01-201,4411,4671,4151,436181,5001,436
2022-01-191,5211,5261,4531,458277,9001,458
2022-01-181,5851,6231,5531,553272,7001,553
2022-01-171,5831,5881,5521,567140,2001,567
2022-01-141,5721,5851,5491,578247,1001,578
2022-01-131,5621,5931,5581,581214,5001,581
2022-01-121,5151,5581,5071,555304,4001,555
2022-01-111,5381,5451,4971,504227,6001,504
2022-01-071,5011,5301,4971,526155,9001,526
2022-01-061,5021,5121,4901,497132,3001,497
2022-01-051,5001,5151,4911,512129,7001,512
2022-01-041,4861,4981,4691,495147,6001,495

分割・併合履歴 : なし