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
2021-10-181,5381,5721,5361,558222,1001,558
2021-10-151,4931,5271,4891,527163,1001,527
2021-10-141,4721,4761,4451,473134,0001,473
2021-10-131,4781,4871,4541,483117,1001,483
2021-10-121,4731,4871,4621,477105,9001,477
2021-10-111,4371,4781,4281,478330,4001,478
2021-10-081,4501,4651,4361,453303,7001,453
2021-10-071,4401,4491,4131,430305,9001,430
2021-10-061,4861,4951,4251,435405,7001,435
2021-10-051,5161,5231,4471,471361,1001,471
2021-10-041,5701,5791,5141,523212,4001,523
2021-10-011,5701,5751,5361,545254,1001,545
2021-09-301,5951,6021,5771,591183,1001,591
2021-09-291,5861,6101,5651,600313,4001,600
2021-09-281,5811,5921,5471,588214,2001,588
2021-09-271,6011,6051,5651,570229,9001,570
2021-09-241,5731,6111,5651,606383,8001,606
2021-09-221,5301,5341,5051,515164,4001,515
2021-09-211,5071,5281,4961,517368,0001,517
2021-09-171,6011,6101,5711,576271,7001,576
2021-09-161,6281,6321,5741,601346,8001,601
2021-09-151,6201,6291,5881,600297,7001,600
2021-09-141,5731,6341,5641,629341,4001,629
2021-09-131,5761,5761,5361,574353,5001,574
2021-09-101,6001,6001,5621,583363,5001,583
2021-09-091,5861,6261,5791,610283,6001,610
2021-09-081,5831,6231,5711,618366,2001,618
2021-09-071,6171,6301,6021,604337,3001,604
2021-09-061,6011,6201,5661,586346,4001,586
2021-09-031,5501,5831,5351,568392,6001,568
2021-09-021,5821,5971,5661,575333,0001,575
2021-09-011,5461,5801,5451,563291,0001,563
2021-08-311,4701,5611,4671,546556,9001,546
2021-08-301,4241,4911,4241,486368,5001,486
2021-08-271,3881,4041,3801,403266,4001,403
2021-08-261,4011,4131,3881,397300,8001,397
2021-08-251,4191,4371,3891,401375,9001,401
2021-08-241,4251,4391,4201,423325,3001,423
2021-08-231,4481,4541,4201,430370,9001,430
2021-08-201,5001,5071,4221,425632,7001,425
2021-08-191,5951,6021,5221,522174,4001,522
2021-08-181,5361,5851,5291,575287,0001,575
2021-08-171,5661,5731,5101,515410,4001,515
2021-08-161,6581,6581,5621,580495,5001,580
2021-08-131,6821,6821,6241,646248,7001,646
2021-08-121,7291,7441,6781,682345,0001,682
2021-08-111,6631,7721,6631,737713,0001,737
2021-08-101,6091,6401,6051,623300,9001,623
2021-08-061,6241,6411,6031,604180,1001,604
2021-08-051,6161,6431,6101,635186,3001,635
2021-08-041,6851,6941,6221,623223,0001,623
2021-08-031,6931,7241,6761,684288,4001,684
2021-08-021,6581,7061,6521,693307,1001,693
2021-07-301,6221,6691,6221,639259,2001,639
2021-07-291,6131,6491,6021,637768,3001,637
2021-07-281,6151,6421,6081,618293,4001,618
2021-07-271,6571,6721,6291,634294,1001,634
2021-07-261,6351,6531,6171,635270,7001,635
2021-07-211,6451,6691,6011,606436,1001,606
2021-07-201,5611,6151,5431,593313,0001,593
2021-07-191,6071,6131,5801,599274,4001,599
2021-07-161,6181,6571,6181,645176,7001,645
2021-07-151,6111,6261,5891,618307,5001,618
2021-07-141,6721,6801,6471,647204,6001,647
2021-07-131,7051,7161,6841,693384,8001,693
2021-07-121,6841,7051,6611,698301,3001,698
2021-07-091,5861,6391,5821,629500,7001,629
2021-07-081,6651,6721,6251,635491,2001,635
2021-07-071,7361,7411,6801,692466,2001,692
2021-07-061,7641,7771,7501,770117,1001,770
2021-07-051,7801,7801,7461,749169,8001,749
2021-07-021,7191,7811,7081,781227,0001,781
2021-07-011,7121,7231,6921,719167,1001,719
2021-06-301,7041,7221,6811,708204,9001,708
2021-06-291,7121,7211,6931,708231,5001,708
2021-06-281,7741,7841,7301,744240,2001,744
2021-06-251,7721,7881,7671,777165,0001,777
2021-06-241,7721,7991,7571,758125,6001,758
2021-06-231,7821,8031,7681,772119,7001,772
2021-06-221,7801,8061,7591,782509,5001,782
2021-06-211,7241,7411,6841,727546,2001,727
2021-06-181,7941,8121,7601,781290,7001,781
2021-06-171,8091,8161,7821,802192,7001,802
2021-06-161,8191,8231,7831,795166,4001,795
2021-06-151,7881,8191,7791,809223,7001,809
2021-06-141,7911,8091,7681,770154,1001,770
2021-06-111,8341,8431,7711,781336,5001,781
2021-06-101,8591,8761,8361,856301,4001,856
2021-06-091,8691,8741,8171,819269,1001,819
2021-06-081,8441,9081,8441,876540,6001,876
2021-06-071,8161,8461,8031,844334,0001,844
2021-06-041,7991,8271,7831,810435,5001,810
2021-06-031,7791,8081,7691,791547,6001,791
2021-06-021,7691,7891,7641,772315,7001,772
2021-06-011,7951,8011,7321,759215,6001,759
2021-05-311,7991,7991,7441,758241,6001,758
2021-05-281,8001,8081,7541,790507,5001,790
2021-05-271,7501,7951,7491,779615,8001,779
2021-05-261,7351,7421,7031,742345,9001,742
2021-05-251,7121,7441,7071,724465,2001,724
2021-05-241,6971,7231,6961,708227,7001,708
2021-05-211,6681,6831,6471,665222,3001,665
2021-05-201,6561,6671,6431,657186,9001,657
2021-05-191,6411,6901,6391,652317,2001,652
2021-05-181,5961,6801,5311,667465,6001,667
2021-05-171,6301,6511,5411,556479,4001,556
2021-05-141,5931,6091,5621,596423,5001,596
2021-05-131,6081,6551,5911,592272,3001,592
2021-05-121,6961,6991,6111,648253,4001,648
2021-05-111,6971,7211,6831,691281,4001,691
2021-05-101,7131,7241,6991,710210,4001,710
2021-05-071,6751,7171,6671,717388,9001,717
2021-05-061,6571,7081,6531,675441,5001,675
2021-04-301,6281,6601,6171,629268,8001,629
2021-04-281,6101,6151,5781,607189,7001,607
2021-04-271,5871,6331,5781,621227,4001,621
2021-04-261,5641,5901,5641,582225,3001,582
2021-04-231,6001,6141,5571,564225,8001,564
2021-04-221,5961,6241,5911,612350,9001,612
2021-04-211,5501,5751,5401,569360,6001,569
2021-04-201,6301,6371,5881,595261,2001,595
2021-04-191,6501,6571,6101,621143,0001,621
2021-04-161,6181,6491,5891,648241,7001,648
2021-04-151,6101,6281,6061,613154,5001,613
2021-04-141,6221,6281,5861,605318,1001,605
2021-04-131,6821,7051,6371,642546,9001,642
2021-04-121,6431,6921,6341,679580,6001,679
2021-04-091,6261,6421,6031,603273,9001,603
2021-04-081,6241,6381,6081,626297,8001,626
2021-04-071,5721,6321,5701,632359,3001,632
2021-04-061,6001,6081,5511,568468,4001,568
2021-04-051,6191,6291,5821,622372,1001,622
2021-04-021,6731,6851,6041,611468,4001,611
2021-04-011,7151,7211,6501,663458,2001,663
2021-03-311,6881,7281,6821,696678,8001,696
2021-03-301,6131,6821,6091,669511,1001,669
2021-03-291,6321,6751,6011,620631,8001,620
2021-03-261,6021,6641,5981,625577,5001,625
2021-03-251,5291,5911,5291,565360,6001,565
2021-03-241,5621,5741,4971,514687,4001,514
2021-03-231,5801,6231,5771,602921,8001,602
2021-03-221,5351,5851,5261,562606,6001,562
2021-03-191,5011,5341,4991,534478,7001,534
2021-03-181,5001,5241,5001,506300,9001,506
2021-03-171,5001,5081,4821,490314,9001,490
2021-03-161,4711,5071,4661,500590,2001,500
2021-03-151,4551,4781,4441,475405,1001,475
2021-03-121,4381,4531,4171,443497,4001,443
2021-03-111,3911,4331,3811,421439,6001,421
2021-03-101,3681,3831,3491,378303,8001,378
2021-03-091,4171,4221,3421,365459,1001,365
2021-03-081,3801,4191,3791,384498,3001,384
2021-03-051,3301,3511,3191,350431,0001,350
2021-03-041,3501,3561,3061,320527,2001,320
2021-03-031,3121,3451,2841,344416,6001,344
2021-03-021,3291,3501,2711,304507,8001,304
2021-03-011,3321,3611,3201,329546,1001,329
2021-02-261,3221,3661,2981,302674,7001,302
2021-02-251,3181,3791,3181,3651,009,5001,365
2021-02-241,2881,3211,2681,281566,4001,281
2021-02-221,2421,2851,2301,274434,7001,274
2021-02-191,2171,2391,2021,218397,6001,218
2021-02-181,2861,2861,2331,233568,7001,233
2021-02-171,2871,2921,2531,288768,3001,288
2021-02-161,2981,3251,2681,308671,2001,308
2021-02-151,3191,3601,2881,305727,0001,305
2021-02-121,3001,3371,2941,336592,1001,336
2021-02-101,2801,3401,2641,316564,4001,316
2021-02-091,3021,3191,2601,303540,4001,303
2021-02-081,2991,3331,2921,332583,2001,332
2021-02-051,2751,2981,2731,297618,1001,297
2021-02-041,2501,2671,2411,257302,5001,257
2021-02-031,2491,2561,2301,241246,0001,241
2021-02-021,2001,2491,2001,249260,0001,249
2021-02-011,1751,2181,1751,197260,8001,197
2021-01-291,2301,2361,1851,204485,3001,204
2021-01-281,1721,2621,1711,246476,5001,246
2021-01-271,2281,2391,2171,224309,9001,224
2021-01-261,2581,2581,2091,216563,0001,216
2021-01-251,2751,2751,2461,257295,7001,257
2021-01-221,2661,2791,2491,263356,0001,263
2021-01-211,2861,3021,2741,281298,5001,281
2021-01-201,3001,3041,2651,278378,6001,278
2021-01-191,2581,3071,2571,295612,1001,295
2021-01-181,2541,2821,2451,259628,6001,259
2021-01-151,2431,2851,2341,265722,6001,265
2021-01-141,2111,2461,2011,238789,8001,238
2021-01-131,1931,2201,1841,211425,1001,211
2021-01-121,2251,2311,1821,187471,9001,187
2021-01-081,2331,2481,2131,223580,9001,223
2021-01-071,2011,2291,1871,224727,0001,224
2021-01-061,1201,1771,1201,176528,4001,176
2021-01-051,1101,1241,1061,117374,6001,117
2021-01-041,1201,1231,1001,120428,3001,120

分割・併合履歴 : なし