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
2022-08-08963963948960141,800960
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