6464 (株)ツバキ・ナカシマの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,661	2,698	2,649	2,685	524,700	2,685
2017-12-28	2,617	2,654	2,601	2,641	368,700	2,641
2017-12-27	2,600	2,625	2,574	2,617	193,700	2,617
2017-12-26	2,628	2,633	2,616	2,619	145,400	2,619
2017-12-25	2,649	2,649	2,606	2,627	126,900	2,627
2017-12-22	2,575	2,648	2,575	2,645	514,100	2,645
2017-12-21	2,596	2,596	2,549	2,581	176,100	2,581
2017-12-20	2,614	2,619	2,586	2,590	210,000	2,590
2017-12-19	2,601	2,614	2,565	2,578	305,200	2,578
2017-12-18	2,585	2,600	2,566	2,591	556,300	2,591
2017-12-15	2,555	2,633	2,537	2,563	1,308,800	2,563
2017-12-14	2,485	2,525	2,468	2,521	308,400	2,521
2017-12-13	2,510	2,511	2,477	2,485	274,200	2,485
2017-12-12	2,545	2,545	2,511	2,531	148,200	2,531
2017-12-11	2,496	2,547	2,496	2,540	393,800	2,540
2017-12-08	2,517	2,521	2,469	2,488	319,300	2,488
2017-12-07	2,501	2,507	2,463	2,481	289,200	2,481
2017-12-06	2,549	2,549	2,493	2,497	430,800	2,497
2017-12-05	2,498	2,528	2,482	2,526	752,300	2,526
2017-12-04	2,473	2,477	2,455	2,457	246,100	2,457
2017-12-01	2,484	2,490	2,455	2,472	644,800	2,472
2017-11-30	2,504	2,504	2,454	2,498	1,053,600	2,498
2017-11-29	2,498	2,499	2,466	2,470	200,600	2,470
2017-11-28	2,480	2,485	2,455	2,458	272,300	2,458
2017-11-27	2,528	2,530	2,466	2,474	420,000	2,474
2017-11-24	2,504	2,538	2,481	2,533	227,100	2,533
2017-11-22	2,500	2,530	2,493	2,517	311,000	2,517
2017-11-21	2,526	2,552	2,488	2,502	509,400	2,502
2017-11-20	2,536	2,567	2,477	2,483	596,000	2,483
2017-11-17	2,572	2,599	2,477	2,529	1,064,600	2,529
2017-11-16	2,631	2,650	2,557	2,558	390,400	2,558
2017-11-15	2,545	2,661	2,545	2,627	880,500	2,627
2017-11-13	2,608	2,635	2,607	2,613	249,200	2,613
2017-11-10	2,611	2,645	2,589	2,603	364,900	2,603
2017-11-09	2,672	2,708	2,611	2,636	841,500	2,636
2017-11-08	2,655	2,690	2,576	2,621	714,900	2,621
2017-11-07	2,611	2,650	2,581	2,650	566,500	2,650
2017-11-06	2,650	2,658	2,606	2,606	551,500	2,606
2017-11-02	2,625	2,639	2,607	2,616	557,500	2,616
2017-11-01	2,599	2,610	2,562	2,609	894,200	2,609
2017-10-31	2,620	2,622	2,560	2,603	717,500	2,603
2017-10-30	2,555	2,625	2,555	2,616	1,641,100	2,616
2017-10-27	2,462	2,526	2,456	2,525	1,150,300	2,525
2017-10-26	2,450	2,466	2,433	2,458	1,067,600	2,458
2017-10-25	2,429	2,467	2,426	2,442	1,307,100	2,442
2017-10-24	2,429	2,429	2,399	2,418	542,700	2,418
2017-10-23	2,431	2,431	2,407	2,420	357,000	2,420
2017-10-20	2,406	2,425	2,397	2,400	360,900	2,400
2017-10-19	2,405	2,416	2,395	2,412	359,200	2,412
2017-10-18	2,439	2,439	2,364	2,368	327,700	2,368
2017-10-17	2,445	2,445	2,424	2,434	517,400	2,434
2017-10-16	2,450	2,454	2,408	2,440	600,300	2,440
2017-10-13	2,420	2,449	2,415	2,449	1,236,200	2,449
2017-10-12	2,410	2,418	2,400	2,413	570,600	2,413
2017-10-11	2,400	2,420	2,370	2,402	912,700	2,402
2017-10-10	2,349	2,356	2,317	2,330	481,300	2,330
2017-10-06	2,357	2,372	2,344	2,346	217,700	2,346
2017-10-05	2,357	2,388	2,352	2,361	411,700	2,361
2017-10-04	2,370	2,378	2,332	2,358	686,700	2,358
2017-10-03	2,362	2,370	2,339	2,355	615,700	2,355
2017-10-02	2,391	2,396	2,310	2,348	761,700	2,348
2017-09-29	2,290	2,382	2,280	2,360	2,145,900	2,360
2017-09-28	2,460	2,521	2,411	2,475	703,800	2,475
2017-09-27	2,440	2,467	2,407	2,455	947,500	2,455
2017-09-26	2,506	2,570	2,462	2,520	464,800	2,520
2017-09-25	2,590	2,590	2,518	2,532	130,700	2,532
2017-09-22	2,566	2,585	2,544	2,569	87,900	2,569
2017-09-21	2,580	2,595	2,559	2,588	148,100	2,588
2017-09-20	2,580	2,580	2,529	2,563	167,900	2,563
2017-09-19	2,494	2,584	2,474	2,569	231,200	2,569
2017-09-15	2,403	2,473	2,394	2,450	157,800	2,450
2017-09-14	2,421	2,485	2,411	2,416	204,700	2,416
2017-09-13	2,345	2,431	2,345	2,399	274,200	2,399
2017-09-12	2,244	2,348	2,236	2,345	273,400	2,345
2017-09-11	2,260	2,345	2,165	2,230	462,600	2,230
2017-09-08	2,333	2,365	2,332	2,344	153,100	2,344
2017-09-07	2,401	2,401	2,355	2,375	180,700	2,375
2017-09-06	2,315	2,362	2,310	2,358	140,400	2,358
2017-09-05	2,403	2,403	2,323	2,340	196,000	2,340
2017-09-04	2,470	2,470	2,394	2,407	202,400	2,407
2017-09-01	2,526	2,533	2,469	2,485	195,700	2,485
2017-08-31	2,550	2,562	2,462	2,476	284,600	2,476
2017-08-30	2,377	2,457	2,373	2,457	242,500	2,457
2017-08-29	2,348	2,384	2,328	2,371	118,400	2,371
2017-08-28	2,295	2,363	2,295	2,361	143,700	2,361
2017-08-25	2,330	2,346	2,290	2,293	100,600	2,293
2017-08-24	2,331	2,384	2,276	2,330	114,400	2,330
2017-08-23	2,400	2,437	2,347	2,351	186,900	2,351
2017-08-22	2,360	2,394	2,342	2,380	104,500	2,380
2017-08-21	2,380	2,391	2,332	2,374	216,600	2,374
2017-08-18	2,254	2,388	2,250	2,361	535,400	2,361
2017-08-17	2,310	2,310	2,257	2,279	73,200	2,279
2017-08-16	2,250	2,327	2,250	2,305	192,200	2,305
2017-08-15	2,221	2,295	2,216	2,241	250,400	2,241
2017-08-14	2,276	2,306	2,183	2,199	236,700	2,199
2017-08-10	2,315	2,326	2,238	2,326	520,800	2,326
2017-08-09	2,057	2,222	2,048	2,199	834,400	2,199
2017-08-08	2,300	2,305	2,273	2,285	186,900	2,285
2017-08-07	2,278	2,295	2,240	2,284	155,800	2,284
2017-08-04	2,256	2,266	2,225	2,241	119,400	2,241
2017-08-03	2,238	2,268	2,217	2,251	130,700	2,251
2017-08-02	2,236	2,240	2,192	2,230	111,500	2,230
2017-08-01	2,215	2,248	2,191	2,230	208,900	2,230
2017-07-31	2,169	2,225	2,169	2,215	194,900	2,215
2017-07-28	2,162	2,195	2,124	2,191	455,300	2,191
2017-07-27	2,217	2,241	2,164	2,169	272,800	2,169
2017-07-26	2,199	2,208	2,173	2,189	222,400	2,189
2017-07-25	2,243	2,253	2,190	2,196	199,100	2,196
2017-07-24	2,270	2,273	2,227	2,238	218,500	2,238
2017-07-21	2,302	2,313	2,273	2,289	131,300	2,289
2017-07-20	2,338	2,338	2,299	2,320	150,900	2,320
2017-07-19	2,318	2,322	2,259	2,271	323,200	2,271
2017-07-18	2,352	2,392	2,340	2,345	157,300	2,345
2017-07-14	2,393	2,393	2,335	2,352	221,400	2,352
2017-07-13	2,380	2,414	2,360	2,391	140,400	2,391
2017-07-12	2,349	2,439	2,328	2,372	383,200	2,372
2017-07-11	2,300	2,409	2,227	2,314	783,900	2,314
2017-07-10	2,151	2,160	2,125	2,137	96,300	2,137
2017-07-07	2,144	2,187	2,144	2,150	56,600	2,150
2017-07-06	2,190	2,216	2,161	2,189	137,700	2,189
2017-07-05	2,155	2,187	2,141	2,183	98,900	2,183
2017-07-04	2,158	2,186	2,141	2,154	92,500	2,154
2017-07-03	2,153	2,173	2,108	2,145	182,000	2,145
2017-06-30	2,162	2,195	2,159	2,173	125,100	2,173
2017-06-29	2,142	2,181	2,142	2,162	57,700	2,162
2017-06-28	2,163	2,185	2,131	2,131	110,900	2,131
2017-06-27	2,190	2,215	2,186	2,204	143,700	2,204
2017-06-26	2,155	2,181	2,145	2,173	90,900	2,173
2017-06-23	2,162	2,173	2,152	2,154	65,000	2,154
2017-06-22	2,157	2,175	2,156	2,157	87,300	2,157
2017-06-21	2,150	2,175	2,138	2,155	120,600	2,155
2017-06-20	2,175	2,196	2,175	2,175	104,000	2,175
2017-06-19	2,160	2,196	2,150	2,175	82,300	2,175
2017-06-16	2,183	2,202	2,144	2,168	200,100	2,168
2017-06-15	2,250	2,250	2,157	2,191	169,800	2,191
2017-06-14	2,248	2,293	2,238	2,275	202,600	2,275
2017-06-13	2,148	2,244	2,137	2,235	353,800	2,235
2017-06-12	2,110	2,128	2,105	2,112	70,700	2,112
2017-06-09	2,135	2,158	2,112	2,120	122,100	2,120
2017-06-08	2,150	2,175	2,124	2,133	190,800	2,133
2017-06-07	2,100	2,202	2,084	2,118	252,700	2,118
2017-06-06	2,061	2,097	2,059	2,076	162,400	2,076
2017-06-05	2,161	2,161	2,050	2,057	216,500	2,057
2017-06-02	2,020	2,030	2,003	2,022	132,600	2,022
2017-06-01	2,020	2,027	1,994	2,018	118,500	2,018
2017-05-31	1,995	2,007	1,981	1,991	98,000	1,991
2017-05-30	1,994	2,019	1,980	2,018	94,400	2,018
2017-05-29	2,046	2,051	2,003	2,003	100,600	2,003
2017-05-26	2,068	2,090	2,052	2,052	99,500	2,052
2017-05-25	2,097	2,104	2,072	2,075	75,800	2,075
2017-05-24	2,071	2,123	2,071	2,095	145,300	2,095
2017-05-23	2,065	2,079	2,047	2,049	98,000	2,049
2017-05-22	2,068	2,091	2,060	2,068	61,500	2,068
2017-05-19	2,033	2,062	2,022	2,050	151,300	2,050
2017-05-18	2,023	2,064	2,019	2,037	158,900	2,037
2017-05-17	2,081	2,128	2,081	2,109	104,300	2,109
2017-05-16	2,126	2,148	2,087	2,095	111,900	2,095
2017-05-15	2,097	2,140	2,097	2,129	151,500	2,129
2017-05-12	2,090	2,124	2,090	2,112	146,100	2,112
2017-05-11	2,070	2,141	2,069	2,122	203,000	2,122
2017-05-10	2,040	2,068	2,031	2,059	211,700	2,059
2017-05-09	2,033	2,068	2,010	2,035	262,300	2,035
2017-05-08	2,000	2,074	2,000	2,050	220,900	2,050
2017-05-02	1,948	1,992	1,948	1,990	138,100	1,990
2017-05-01	1,959	1,961	1,934	1,951	62,100	1,951
2017-04-28	1,913	1,962	1,912	1,959	115,400	1,959
2017-04-27	1,918	1,930	1,910	1,920	140,300	1,920
2017-04-26	1,901	1,933	1,901	1,929	209,700	1,929
2017-04-25	1,906	1,924	1,893	1,909	141,100	1,909
2017-04-24	1,917	1,923	1,879	1,886	111,000	1,886
2017-04-21	1,900	1,912	1,882	1,895	93,400	1,895
2017-04-20	1,879	1,903	1,865	1,893	130,000	1,893
2017-04-19	1,840	1,886	1,836	1,880	175,000	1,880
2017-04-18	1,816	1,857	1,816	1,849	79,800	1,849
2017-04-17	1,831	1,853	1,795	1,816	145,600	1,816
2017-04-14	1,830	1,864	1,815	1,846	201,200	1,846
2017-04-13	1,862	1,878	1,815	1,853	189,200	1,853
2017-04-12	1,859	1,878	1,853	1,865	99,900	1,865
2017-04-11	1,934	1,935	1,871	1,880	195,500	1,880
2017-04-10	1,891	1,936	1,891	1,900	224,100	1,900
2017-04-07	1,825	1,890	1,822	1,880	249,900	1,880
2017-04-06	1,818	1,824	1,791	1,799	75,100	1,799
2017-04-05	1,822	1,841	1,806	1,836	76,500	1,836
2017-04-04	1,828	1,839	1,810	1,822	139,700	1,822
2017-04-03	1,865	1,869	1,827	1,837	171,800	1,837
2017-03-31	1,876	1,884	1,841	1,841	117,000	1,841
2017-03-30	1,882	1,899	1,875	1,875	47,000	1,875
2017-03-29	1,879	1,908	1,879	1,899	83,000	1,899
2017-03-28	1,879	1,880	1,867	1,874	116,800	1,874
2017-03-27	1,867	1,875	1,857	1,866	69,800	1,866
2017-03-24	1,864	1,891	1,860	1,884	68,000	1,884
2017-03-23	1,881	1,887	1,854	1,870	109,600	1,870
2017-03-22	1,880	1,899	1,862	1,890	120,100	1,890
2017-03-21	1,920	1,953	1,919	1,929	91,600	1,929
2017-03-17	1,916	1,939	1,911	1,911	160,100	1,911
2017-03-16	1,919	1,936	1,904	1,928	122,300	1,928
2017-03-15	1,941	1,944	1,922	1,926	93,100	1,926
2017-03-14	1,947	1,959	1,929	1,950	86,600	1,950
2017-03-13	1,963	1,963	1,940	1,947	92,600	1,947
2017-03-10	1,970	1,971	1,954	1,967	151,500	1,967
2017-03-09	1,979	1,991	1,967	1,970	121,600	1,970
2017-03-08	1,952	1,973	1,923	1,971	126,200	1,971
2017-03-07	1,948	1,965	1,928	1,960	115,400	1,960
2017-03-06	1,957	1,960	1,940	1,955	128,200	1,955
2017-03-03	1,976	2,004	1,960	1,982	191,200	1,982
2017-03-02	1,975	2,017	1,975	1,979	203,900	1,979
2017-03-01	1,934	1,955	1,923	1,945	246,200	1,945
2017-02-28	1,934	1,934	1,894	1,917	402,500	1,917
2017-02-27	1,908	1,915	1,831	1,863	401,300	1,863
2017-02-24	1,973	1,973	1,931	1,953	174,800	1,953
2017-02-23	1,990	2,008	1,980	1,986	196,900	1,986
2017-02-22	1,996	2,046	1,974	1,985	245,100	1,985
2017-02-21	1,950	1,972	1,949	1,960	92,800	1,960
2017-02-20	1,946	1,946	1,922	1,944	89,000	1,944
2017-02-17	1,925	1,943	1,890	1,931	279,000	1,931
2017-02-16	2,010	2,018	1,935	1,943	374,900	1,943
2017-02-15	1,989	2,053	1,971	2,009	363,900	2,009
2017-02-14	1,980	1,985	1,931	1,949	217,900	1,949
2017-02-13	1,950	1,987	1,950	1,955	167,000	1,955
2017-02-10	1,949	1,962	1,923	1,935	122,300	1,935
2017-02-09	1,923	1,963	1,902	1,910	231,800	1,910
2017-02-08	1,895	1,927	1,883	1,912	166,400	1,912
2017-02-07	1,894	1,930	1,894	1,895	122,200	1,895
2017-02-06	1,911	1,916	1,882	1,908	112,000	1,908
2017-02-03	1,912	1,958	1,902	1,917	365,800	1,917
2017-02-02	1,885	1,942	1,883	1,907	312,600	1,907
2017-02-01	1,808	1,890	1,802	1,870	251,900	1,870
2017-01-31	1,838	1,841	1,807	1,808	224,000	1,808
2017-01-30	1,870	1,884	1,850	1,863	187,600	1,863
2017-01-27	1,821	1,885	1,821	1,872	315,900	1,872
2017-01-26	1,820	1,821	1,791	1,803	148,800	1,803
2017-01-25	1,833	1,835	1,800	1,808	119,300	1,808
2017-01-24	1,795	1,842	1,790	1,793	167,600	1,793
2017-01-23	1,790	1,817	1,785	1,795	172,700	1,795
2017-01-20	1,753	1,796	1,753	1,790	185,300	1,790
2017-01-19	1,758	1,780	1,746	1,757	96,100	1,757
2017-01-18	1,743	1,755	1,710	1,743	127,700	1,743
2017-01-17	1,732	1,747	1,716	1,716	117,300	1,716
2017-01-16	1,774	1,781	1,728	1,734	73,500	1,734
2017-01-13	1,752	1,791	1,740	1,784	161,700	1,784
2017-01-12	1,740	1,774	1,731	1,752	134,300	1,752
2017-01-11	1,736	1,754	1,731	1,735	86,000	1,735
2017-01-10	1,724	1,748	1,704	1,712	185,700	1,712
2017-01-06	1,731	1,750	1,715	1,726	124,500	1,726
2017-01-05	1,780	1,786	1,744	1,747	110,000	1,747
2017-01-04	1,706	1,772	1,706	1,768	304,100	1,768

分割・併合履歴：なし

6464 (株)ツバキ・ナカシマ の時系列データ [2017年度]

6464 (株)ツバキ・ナカシマの時系列データ [2017年度]