1. HOME >
  2. 株価時系列 >
  3. 6464 >
  4. 2016年

6464 (株)ツバキ・ナカシマ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7301,7301,6901,702144,8001,702
2016-12-291,7901,7911,7381,743159,5001,743
2016-12-281,7901,8491,7821,827203,4001,827
2016-12-271,7761,8041,7641,797156,9001,797
2016-12-261,8301,8301,7791,791149,7001,791
2016-12-221,7891,8341,7811,812230,1001,812
2016-12-211,7771,7991,7741,789199,7001,789
2016-12-201,7551,7701,7401,745116,4001,745
2016-12-191,7711,7711,7301,743122,9001,743
2016-12-161,7611,8001,7021,771210,3001,771
2016-12-151,7451,7791,7451,762152,9001,762
2016-12-141,7081,7511,7011,740117,3001,740
2016-12-131,7151,7151,6761,700187,4001,700
2016-12-121,8001,8101,7131,724255,7001,724
2016-12-091,7701,8151,7301,786379,0001,786
2016-12-081,7361,7601,7281,760161,4001,760
2016-12-071,7071,7321,7051,732117,5001,732
2016-12-061,7041,7141,6891,69263,5001,692
2016-12-051,6951,7081,6851,70165,7001,701
2016-12-021,6881,7251,6881,699120,8001,699
2016-12-011,6951,7261,6791,688174,2001,688
2016-11-301,6831,6831,6531,678107,0001,678
2016-11-291,6991,7071,6771,68399,3001,683
2016-11-281,7021,7021,6601,69569,1001,695
2016-11-251,7121,7421,6901,700104,9001,700
2016-11-241,7191,7261,6961,70282,2001,702
2016-11-221,6821,7121,6791,707144,1001,707
2016-11-211,6801,6931,6661,672106,9001,672
2016-11-181,6901,6931,6721,678146,1001,678
2016-11-171,6991,6991,6601,67789,8001,677
2016-11-161,7291,7301,6911,699164,6001,699
2016-11-151,7591,7591,6971,719180,4001,719
2016-11-141,6951,7711,6951,759361,9001,759
2016-11-111,6801,6861,6601,681150,6001,681
2016-11-101,7001,7181,6791,687299,9001,687
2016-11-091,7001,7021,5821,620270,7001,620
2016-11-081,7071,7161,6851,690170,5001,690
2016-11-071,7001,7151,6761,706293,5001,706
2016-11-041,7181,7181,6571,667306,7001,667
2016-11-021,7221,7281,7051,718349,2001,718
2016-11-011,6701,7311,6701,724598,0001,724
2016-10-311,6601,6801,6551,672290,8001,672
2016-10-281,6501,6931,6401,655314,2001,655
2016-10-271,6001,6311,5951,619116,0001,619
2016-10-261,5901,6081,5871,59667,8001,596
2016-10-251,6211,6381,5951,599124,4001,599
2016-10-241,6471,6701,6301,653241,2001,653
2016-10-211,5731,6441,5671,643282,1001,643
2016-10-201,5401,5741,5231,57384,0001,573
2016-10-191,5611,5611,5401,55057,5001,550
2016-10-171,5271,5671,5271,56468,3001,564
2016-10-131,5361,5691,5361,566111,6001,566
2016-10-121,5361,5551,5261,54281,7001,542
2016-10-111,5071,5531,5071,54995,5001,549
2016-10-071,4951,5431,4951,535126,6001,535
2016-10-061,5601,5601,4911,494244,6001,494
2016-10-051,5491,5671,5391,556116,3001,556
2016-10-041,5191,5521,5171,549100,8001,549
2016-10-031,5051,5551,5051,52096,7001,520
2016-09-301,5171,5311,4911,52198,0001,521
2016-09-291,5291,5481,5201,54374,0001,543
2016-09-281,5001,5101,4761,499108,3001,499
2016-09-271,4991,5211,4601,499313,4001,499
2016-09-261,5601,5731,5511,55576,4001,555
2016-09-231,5491,5781,5301,569200,2001,569
2016-09-211,5101,5441,5001,540114,4001,540
2016-09-201,5101,5471,4901,534150,9001,534
2016-09-161,4931,5251,4841,490142,3001,490
2016-09-151,4411,4811,4291,46679,3001,466
2016-09-141,4061,4701,4061,44579,9001,445
2016-09-131,4551,4611,4241,42777,0001,427
2016-09-121,3901,4481,3841,44892,4001,448
2016-09-091,4301,4301,4001,40296,2001,402
2016-09-081,4101,4491,4101,44675,4001,446
2016-09-071,4101,4301,4001,42858,8001,428
2016-09-061,4601,4741,4341,43883,9001,438
2016-09-051,4551,4881,4451,47487,3001,474
2016-09-021,4371,4551,4281,43862,6001,438
2016-09-011,4691,4691,4381,44953,6001,449
2016-08-311,4451,4771,4291,475116,5001,475
2016-08-301,4441,4541,4271,43847,0001,438
2016-08-291,4121,4491,4121,44486,9001,444
2016-08-261,4021,4131,3781,39085,5001,390
2016-08-251,4241,4281,4021,40753,3001,407
2016-08-241,4251,4671,4041,42592,1001,425
2016-08-231,4181,4451,3981,435162,5001,435
2016-08-221,4271,4481,4201,43695,1001,436
2016-08-191,3791,4221,3681,405110,4001,405
2016-08-181,4001,4001,3651,36894,9001,368
2016-08-171,3961,4251,3961,414135,0001,414
2016-08-161,4001,4291,3921,415205,8001,415
2016-08-151,3881,4301,3881,41174,7001,411
2016-08-121,3861,4111,3831,38848,9001,388
2016-08-101,4031,4211,3951,412126,6001,412
2016-08-091,4421,4611,3841,396338,3001,396
2016-08-081,4301,4651,4291,461312,8001,461
2016-08-051,3601,4351,3551,393317,8001,393
2016-08-041,3371,3781,3161,361529,8001,361
2016-08-031,2321,2951,2211,281241,5001,281
2016-08-021,2661,2831,2611,26879,4001,268
2016-08-011,2881,3011,2651,274138,3001,274
2016-07-291,2481,2851,2451,28192,9001,281
2016-07-281,2751,2751,2331,254367,4001,254
2016-07-271,2811,3001,2741,285150,4001,285
2016-07-261,3101,3121,2821,296153,7001,296
2016-07-251,3081,3541,2971,310373,8001,310
2016-07-221,2681,3001,2681,278140,2001,278
2016-07-211,2691,2891,2651,279146,0001,279
2016-07-201,2901,2971,2401,267196,9001,267
2016-07-191,2861,3251,2661,314527,4001,314
2016-07-151,1691,2141,1691,208287,9001,208
2016-07-141,1491,1641,1431,154158,9001,154
2016-07-131,1771,1951,1421,149290,9001,149
2016-07-121,1311,1421,1181,128172,1001,128
2016-07-111,1071,1251,0961,102180,0001,102
2016-07-081,1281,1411,0851,089236,0001,089
2016-07-071,1011,1281,0961,116204,0001,116
2016-07-061,1201,1271,0951,126232,3001,126
2016-07-051,1461,1511,1171,128149,7001,128
2016-07-041,1621,1641,1391,159149,9001,159
2016-07-011,1651,1691,1441,146129,3001,146
2016-06-301,1851,1851,1411,164307,0001,164
2016-06-291,1371,1601,1291,140258,3001,140
2016-06-281,2001,2001,1021,129454,5001,129
2016-06-271,2781,3121,2561,260268,1001,260
2016-06-241,3401,3591,2101,241455,8001,241
2016-06-231,3101,3301,2861,312219,3001,312
2016-06-221,3101,3101,2751,285248,4001,285
2016-06-211,3211,3261,2841,305325,5001,305
2016-06-201,3651,3701,3331,347262,7001,347
2016-06-171,3471,3801,3461,365906,3001,365
2016-06-161,3641,3681,3391,350295,8001,350
2016-06-151,3601,3991,3321,378223,9001,378
2016-06-141,4011,4181,3571,388222,6001,388
2016-06-131,4601,4621,4171,422159,0001,422
2016-06-101,5201,5201,4661,488188,0001,488
2016-06-091,5001,5191,4851,492125,7001,492
2016-06-081,5301,5641,4901,518119,0001,518
2016-06-071,4961,5391,4801,529113,9001,529
2016-06-061,5151,5201,4731,491168,0001,491
2016-06-031,5851,6051,5511,561206,5001,561
2016-06-021,5591,5991,5471,586153,2001,586
2016-06-011,5591,6101,5541,579226,0001,579
2016-05-311,5371,5531,5121,545489,8001,545
2016-05-301,5151,5311,4801,52892,1001,528
2016-05-271,5001,5161,4971,51377,2001,513
2016-05-261,5151,5151,4911,51367,8001,513
2016-05-251,5081,5161,4881,49847,9001,498
2016-05-241,4871,5031,4831,50070,7001,500
2016-05-231,4901,4951,4561,48749,9001,487
2016-05-201,4991,5021,4401,48872,9001,488
2016-05-191,4801,4991,4551,491123,5001,491
2016-05-181,4601,4791,4461,46489,8001,464
2016-05-171,4661,4771,4401,45974,2001,459
2016-05-161,4681,4771,4291,45497,0001,454
2016-05-131,4601,4641,4021,452139,2001,452
2016-05-121,4721,4881,4391,45992,7001,459
2016-05-111,4721,5161,4551,478323,1001,478
2016-05-101,3801,4701,3461,465677,7001,465
2016-05-091,4181,5081,4181,475183,1001,475
2016-05-061,4391,4461,4051,418244,1001,418
2016-05-021,4021,4411,4021,415155,7001,415
2016-04-281,4721,5251,4311,437243,7001,437
2016-04-271,4971,4971,4401,456485,5001,456
2016-04-261,5051,5381,4631,467210,7001,467
2016-04-251,5501,5501,5101,522123,8001,522
2016-04-221,5501,5501,4911,517214,9001,517
2016-04-211,5591,5701,5401,567141,9001,567
2016-04-201,5321,5561,5281,541125,2001,541
2016-04-191,5331,5451,4931,511147,7001,511
2016-04-181,4511,5171,4511,500103,0001,500
2016-04-151,4481,5141,4471,499140,1001,499
2016-04-141,4401,5351,4401,485342,2001,485
2016-04-131,3891,4231,3861,412326,4001,412
2016-04-121,4231,4501,3971,399322,5001,399
2016-04-111,4261,4601,3981,451129,6001,451
2016-04-081,4151,4471,3861,429188,2001,429
2016-04-071,4101,4331,3791,416192,9001,416
2016-04-061,4331,4681,4311,43690,7001,436
2016-04-051,5001,5231,4401,444185,3001,444
2016-04-041,5581,5691,5111,524173,3001,524
2016-04-011,5451,5741,5321,564183,3001,564
2016-03-311,5221,5881,5221,544188,3001,544
2016-03-301,5541,5561,4971,519113,1001,519
2016-03-291,5371,5721,5371,553115,0001,553
2016-03-281,5481,5761,5391,553120,9001,553
2016-03-251,5051,5351,4881,531197,5001,531
2016-03-241,5061,5211,4821,509135,3001,509
2016-03-231,5061,5411,4961,516136,4001,516
2016-03-221,4961,5471,4901,528138,9001,528
2016-03-181,4901,5031,4721,483116,0001,483
2016-03-171,5241,5341,4891,508156,2001,508
2016-03-161,5581,5591,5101,518171,8001,518
2016-03-151,5561,5751,5381,564195,3001,564
2016-03-141,5701,5961,5501,577149,2001,577
2016-03-111,5551,5691,5121,563118,3001,563
2016-03-101,5431,5751,5311,561120,2001,561
2016-03-091,5121,5391,4871,53261,6001,532
2016-03-081,4961,5441,4861,532169,3001,532
2016-03-071,5291,5361,4671,471158,9001,471
2016-03-041,4881,5441,4881,536154,0001,536
2016-03-031,4521,5301,4501,498238,2001,498
2016-03-021,4911,4911,4361,464233,8001,464
2016-03-011,4621,4841,4401,456201,2001,456
2016-02-291,5311,5491,4901,49896,5001,498
2016-02-261,5411,5891,5321,560141,7001,560
2016-02-251,5881,5931,5311,536121,1001,536
2016-02-241,5301,5901,4731,573185,7001,573
2016-02-231,5741,6191,5081,566367,0001,566
2016-02-221,4941,5701,4571,563472,9001,563
2016-02-191,4151,4661,3891,456235,7001,456
2016-02-181,3981,4331,3701,417250,8001,417
2016-02-171,3421,3981,3171,392308,7001,392
2016-02-161,4551,4551,3311,346602,7001,346
2016-02-151,3571,4141,2801,400319,2001,400
2016-02-121,3841,3931,2391,269343,5001,269
2016-02-101,4951,5021,4501,474134,4001,474
2016-02-091,4881,5141,4531,504235,4001,504
2016-02-081,5301,5311,5011,504212,2001,504
2016-02-051,5321,5551,5241,548165,4001,548
2016-02-041,5291,5831,5231,568242,2001,568
2016-02-031,5231,5511,4971,529388,7001,529
2016-02-021,5651,5731,5441,563229,9001,563
2016-02-011,5891,5991,5461,547437,3001,547
2016-01-291,6041,6051,5301,586524,0001,586
2016-01-281,6421,6421,5651,5651,500,7001,565
2016-01-271,6551,6671,6051,639255,9001,639
2016-01-261,6691,6741,6121,617233,9001,617
2016-01-251,7041,7051,6461,699232,8001,699
2016-01-221,6631,6961,6531,682390,3001,682
2016-01-211,6051,6731,6051,631437,2001,631
2016-01-201,6601,6811,5971,610511,6001,610
2016-01-191,6241,6661,6111,664532,2001,664
2016-01-181,5831,6381,5511,625859,4001,625
2016-01-151,6621,6781,5751,578543,0001,578
2016-01-141,6491,6781,6251,671240,3001,671
2016-01-131,6821,6901,6601,681211,3001,681
2016-01-121,6901,6911,6501,677675,4001,677
2016-01-081,6401,6951,6161,691265,6001,691
2016-01-071,7151,7151,6461,665432,8001,665
2016-01-061,7211,7301,7061,713347,0001,713
2016-01-051,7201,7391,7071,739225,3001,739
2016-01-041,7601,7611,6921,722459,1001,722

分割・併合履歴 ： なし