6464 (株)ツバキ・ナカシマの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,619	1,637	1,606	1,621	90,400	1,621
2018-12-27	1,596	1,639	1,581	1,627	241,400	1,627
2018-12-26	1,571	1,576	1,517	1,537	276,000	1,537
2018-12-25	1,512	1,590	1,492	1,555	374,100	1,555
2018-12-21	1,642	1,668	1,613	1,618	276,300	1,618
2018-12-20	1,667	1,689	1,642	1,652	252,400	1,652
2018-12-19	1,680	1,713	1,660	1,686	182,400	1,686
2018-12-18	1,695	1,705	1,675	1,677	228,500	1,677
2018-12-17	1,711	1,747	1,707	1,707	168,500	1,707
2018-12-14	1,776	1,798	1,708	1,712	392,800	1,712
2018-12-13	1,746	1,822	1,738	1,773	426,400	1,773
2018-12-12	1,730	1,773	1,714	1,725	427,400	1,725
2018-12-11	1,786	1,787	1,714	1,741	279,000	1,741
2018-12-10	1,800	1,812	1,778	1,802	160,900	1,802
2018-12-07	1,835	1,871	1,820	1,842	110,200	1,842
2018-12-06	1,926	1,926	1,834	1,848	241,700	1,848
2018-12-05	1,921	1,961	1,921	1,938	157,100	1,938
2018-12-04	1,990	1,998	1,960	1,961	113,200	1,961
2018-12-03	1,965	2,011	1,953	2,002	193,300	2,002
2018-11-30	1,930	1,943	1,906	1,933	156,500	1,933
2018-11-29	1,943	1,960	1,917	1,917	135,900	1,917
2018-11-28	1,887	1,918	1,868	1,905	187,200	1,905
2018-11-27	1,842	1,880	1,816	1,857	200,700	1,857
2018-11-26	1,800	1,835	1,754	1,816	342,600	1,816
2018-11-22	1,812	1,816	1,782	1,806	129,900	1,806
2018-11-21	1,797	1,827	1,780	1,812	135,000	1,812
2018-11-20	1,810	1,836	1,801	1,824	111,300	1,824
2018-11-19	1,795	1,832	1,758	1,815	202,500	1,815
2018-11-16	1,788	1,853	1,788	1,825	216,800	1,825
2018-11-15	1,801	1,873	1,722	1,785	631,300	1,785
2018-11-14	1,928	1,961	1,917	1,931	239,500	1,931
2018-11-13	1,940	1,973	1,882	1,949	278,900	1,949
2018-11-12	2,010	2,029	1,962	1,971	269,400	1,971
2018-11-09	2,034	2,070	2,018	2,027	137,400	2,027
2018-11-08	2,074	2,074	2,039	2,039	115,000	2,039
2018-11-07	2,071	2,076	2,018	2,024	195,800	2,024
2018-11-06	2,047	2,053	2,030	2,040	81,000	2,040
2018-11-05	2,019	2,062	2,003	2,037	137,000	2,037
2018-11-02	2,000	2,048	1,955	2,047	521,900	2,047
2018-11-01	2,073	2,098	1,984	1,991	332,600	1,991
2018-10-31	2,050	2,089	2,032	2,080	153,400	2,080
2018-10-30	1,953	2,007	1,950	1,994	245,900	1,994
2018-10-29	2,008	2,030	1,960	1,965	204,200	1,965
2018-10-26	2,023	2,033	1,990	1,999	216,100	1,999
2018-10-25	2,017	2,040	1,996	2,003	112,600	2,003
2018-10-24	2,122	2,124	2,066	2,088	104,100	2,088
2018-10-23	2,131	2,131	2,054	2,077	113,600	2,077
2018-10-22	2,129	2,153	2,126	2,148	111,300	2,148
2018-10-19	2,148	2,155	2,130	2,143	76,300	2,143
2018-10-18	2,216	2,221	2,193	2,197	120,500	2,197
2018-10-17	2,163	2,226	2,150	2,208	121,700	2,208
2018-10-16	2,150	2,169	2,130	2,161	145,500	2,161
2018-10-15	2,168	2,188	2,152	2,164	86,600	2,164
2018-10-12	2,165	2,190	2,148	2,189	190,400	2,189
2018-10-11	2,144	2,189	2,121	2,180	212,800	2,180
2018-10-10	2,295	2,300	2,252	2,281	82,500	2,281
2018-10-09	2,350	2,351	2,269	2,271	192,200	2,271
2018-10-05	2,351	2,405	2,345	2,385	316,500	2,385
2018-10-04	2,345	2,356	2,330	2,350	164,100	2,350
2018-10-03	2,348	2,368	2,304	2,304	95,600	2,304
2018-10-02	2,351	2,373	2,330	2,342	177,100	2,342
2018-10-01	2,340	2,386	2,327	2,374	171,000	2,374
2018-09-28	2,370	2,400	2,320	2,341	364,400	2,341
2018-09-27	2,280	2,353	2,256	2,320	403,500	2,320
2018-09-26	2,254	2,318	2,240	2,314	221,600	2,314
2018-09-25	2,300	2,302	2,221	2,253	366,300	2,253
2018-09-21	2,240	2,300	2,229	2,300	340,300	2,300
2018-09-20	2,215	2,241	2,202	2,226	359,200	2,226
2018-09-19	2,060	2,217	2,060	2,185	632,200	2,185
2018-09-18	2,011	2,023	1,993	2,004	581,700	2,004
2018-09-14	2,051	2,063	2,031	2,050	283,500	2,050
2018-09-13	2,030	2,063	2,026	2,032	122,000	2,032
2018-09-12	2,064	2,108	2,004	2,024	190,400	2,024
2018-09-11	2,085	2,085	2,046	2,062	267,800	2,062
2018-09-10	2,095	2,124	2,093	2,094	247,900	2,094
2018-09-07	2,129	2,129	2,072	2,092	261,500	2,092
2018-09-06	2,192	2,196	2,127	2,151	271,400	2,151
2018-09-05	2,226	2,228	2,187	2,202	177,900	2,202
2018-09-04	2,192	2,241	2,182	2,234	243,000	2,234
2018-09-03	2,240	2,241	2,192	2,192	333,400	2,192
2018-08-31	2,247	2,300	2,244	2,269	288,200	2,269
2018-08-30	2,250	2,290	2,224	2,276	385,200	2,276
2018-08-29	2,234	2,274	2,228	2,239	304,300	2,239
2018-08-28	2,277	2,290	2,190	2,250	460,600	2,250
2018-08-27	2,302	2,325	2,273	2,293	231,700	2,293
2018-08-24	2,265	2,274	2,216	2,260	358,300	2,260
2018-08-23	2,286	2,303	2,267	2,288	223,300	2,288
2018-08-22	2,287	2,320	2,287	2,302	326,300	2,302
2018-08-21	2,309	2,334	2,280	2,286	222,700	2,286
2018-08-20	2,385	2,385	2,318	2,340	134,000	2,340
2018-08-17	2,331	2,362	2,310	2,355	142,100	2,355
2018-08-16	2,267	2,359	2,262	2,309	196,700	2,309
2018-08-15	2,341	2,350	2,271	2,303	226,400	2,303
2018-08-14	2,322	2,420	2,300	2,353	710,700	2,353
2018-08-13	2,480	2,480	2,235	2,272	722,100	2,272
2018-08-10	2,620	2,620	2,547	2,575	217,600	2,575
2018-08-09	2,515	2,644	2,515	2,631	247,300	2,631
2018-08-08	2,531	2,587	2,518	2,526	175,800	2,526
2018-08-07	2,511	2,530	2,476	2,519	329,100	2,519
2018-08-06	2,554	2,558	2,505	2,514	140,500	2,514
2018-08-03	2,563	2,570	2,527	2,554	93,900	2,554
2018-08-02	2,627	2,629	2,553	2,557	239,500	2,557
2018-08-01	2,660	2,669	2,621	2,632	169,400	2,632
2018-07-31	2,625	2,675	2,616	2,641	262,800	2,641
2018-07-30	2,665	2,675	2,618	2,624	957,200	2,624
2018-07-27	2,624	2,660	2,597	2,657	412,200	2,657
2018-07-26	2,607	2,626	2,570	2,588	259,000	2,588
2018-07-25	2,568	2,607	2,550	2,576	397,100	2,576
2018-07-24	2,595	2,617	2,539	2,550	346,300	2,550
2018-07-23	2,575	2,635	2,557	2,590	137,000	2,590
2018-07-20	2,605	2,646	2,584	2,602	104,500	2,602
2018-07-19	2,648	2,660	2,611	2,633	153,800	2,633
2018-07-18	2,609	2,652	2,600	2,638	160,800	2,638
2018-07-17	2,579	2,614	2,542	2,584	200,800	2,584
2018-07-13	2,550	2,569	2,538	2,552	129,800	2,552
2018-07-12	2,567	2,584	2,510	2,520	263,200	2,520
2018-07-11	2,570	2,637	2,555	2,605	299,900	2,605
2018-07-10	2,501	2,643	2,501	2,620	510,800	2,620
2018-07-09	2,568	2,585	2,515	2,524	345,300	2,524
2018-07-06	2,475	2,577	2,471	2,568	220,100	2,568
2018-07-05	2,487	2,494	2,455	2,480	184,300	2,480
2018-07-04	2,500	2,527	2,481	2,500	271,900	2,500
2018-07-03	2,525	2,569	2,489	2,545	298,800	2,545
2018-07-02	2,586	2,629	2,545	2,555	262,000	2,555
2018-06-29	2,640	2,640	2,575	2,611	227,500	2,611
2018-06-28	2,675	2,675	2,618	2,639	148,800	2,639
2018-06-27	2,656	2,692	2,645	2,675	317,000	2,675
2018-06-26	2,650	2,700	2,620	2,685	280,900	2,685
2018-06-25	2,680	2,708	2,639	2,671	368,800	2,671
2018-06-22	2,605	2,713	2,575	2,678	613,900	2,678
2018-06-21	2,608	2,686	2,578	2,666	318,000	2,666
2018-06-20	2,550	2,630	2,513	2,620	376,200	2,620
2018-06-19	2,585	2,636	2,557	2,577	324,500	2,577
2018-06-18	2,633	2,646	2,521	2,579	367,900	2,579
2018-06-15	2,645	2,710	2,645	2,656	342,700	2,656
2018-06-14	2,720	2,722	2,638	2,638	355,700	2,638
2018-06-13	2,735	2,765	2,732	2,741	378,000	2,741
2018-06-12	2,774	2,774	2,721	2,738	180,500	2,738
2018-06-11	2,713	2,747	2,688	2,732	196,300	2,732
2018-06-08	2,709	2,769	2,697	2,748	360,700	2,748
2018-06-07	2,719	2,723	2,673	2,693	260,700	2,693
2018-06-06	2,695	2,734	2,661	2,699	462,600	2,699
2018-06-05	2,811	2,823	2,625	2,655	832,700	2,655
2018-06-04	2,800	2,882	2,769	2,881	301,500	2,881
2018-06-01	2,702	2,778	2,694	2,762	318,000	2,762
2018-05-31	2,653	2,759	2,621	2,722	563,500	2,722
2018-05-30	2,675	2,695	2,557	2,603	451,000	2,603
2018-05-29	2,689	2,752	2,596	2,749	532,000	2,749
2018-05-28	2,785	2,789	2,683	2,698	280,400	2,698
2018-05-25	2,850	2,850	2,723	2,752	335,100	2,752
2018-05-24	2,916	2,937	2,814	2,873	365,200	2,873
2018-05-23	2,826	2,904	2,826	2,889	348,900	2,889
2018-05-22	2,893	2,914	2,830	2,839	158,400	2,839
2018-05-21	2,889	2,910	2,860	2,892	285,000	2,892
2018-05-18	2,862	2,960	2,838	2,889	524,200	2,889
2018-05-17	2,750	2,831	2,721	2,828	601,500	2,828
2018-05-16	2,675	2,794	2,611	2,731	1,126,200	2,731
2018-05-15	2,648	2,673	2,611	2,625	293,300	2,625
2018-05-14	2,618	2,640	2,612	2,640	209,900	2,640
2018-05-11	2,594	2,618	2,573	2,615	150,800	2,615
2018-05-10	2,570	2,590	2,540	2,583	136,200	2,583
2018-05-09	2,604	2,605	2,557	2,573	142,800	2,573
2018-05-08	2,618	2,618	2,573	2,578	158,400	2,578
2018-05-07	2,590	2,620	2,541	2,618	336,900	2,618
2018-05-02	2,602	2,612	2,582	2,588	121,300	2,588
2018-05-01	2,575	2,616	2,558	2,601	203,100	2,601
2018-04-27	2,597	2,622	2,572	2,586	222,600	2,586
2018-04-26	2,621	2,621	2,572	2,580	193,800	2,580
2018-04-25	2,632	2,632	2,590	2,608	159,000	2,608
2018-04-24	2,610	2,655	2,610	2,632	333,200	2,632
2018-04-23	2,588	2,604	2,578	2,594	171,200	2,594
2018-04-20	2,536	2,582	2,535	2,570	144,000	2,570
2018-04-19	2,535	2,595	2,531	2,562	192,000	2,562
2018-04-18	2,500	2,540	2,483	2,529	472,100	2,529
2018-04-17	2,585	2,594	2,513	2,546	429,900	2,546
2018-04-16	2,682	2,687	2,571	2,585	302,300	2,585
2018-04-13	2,622	2,742	2,620	2,698	328,900	2,698
2018-04-12	2,649	2,675	2,609	2,658	174,300	2,658
2018-04-11	2,680	2,699	2,646	2,649	134,700	2,649
2018-04-10	2,621	2,681	2,617	2,670	229,300	2,670
2018-04-09	2,621	2,661	2,616	2,639	178,200	2,639
2018-04-06	2,653	2,663	2,614	2,637	371,900	2,637
2018-04-05	2,667	2,675	2,611	2,657	302,100	2,657
2018-04-04	2,674	2,677	2,622	2,654	351,400	2,654
2018-04-03	2,660	2,689	2,646	2,686	277,500	2,686
2018-03-30	2,740	2,769	2,714	2,756	162,900	2,756
2018-03-29	2,762	2,775	2,679	2,710	172,400	2,710
2018-03-28	2,618	2,700	2,618	2,697	286,300	2,697
2018-03-27	2,671	2,675	2,615	2,651	526,700	2,651
2018-03-26	2,633	2,644	2,563	2,643	584,600	2,643
2018-03-23	2,690	2,700	2,652	2,662	381,300	2,662
2018-03-22	2,818	2,821	2,754	2,773	354,600	2,773
2018-03-20	2,766	2,823	2,733	2,818	366,600	2,818
2018-03-19	2,870	2,885	2,792	2,806	421,100	2,806
2018-03-16	2,911	2,924	2,886	2,910	249,100	2,910
2018-03-15	2,923	2,958	2,906	2,923	285,400	2,923
2018-03-14	2,955	2,992	2,931	2,973	151,800	2,973
2018-03-13	3,000	3,015	2,955	3,010	212,800	3,010
2018-03-12	3,010	3,025	2,954	2,997	222,500	2,997
2018-03-09	3,015	3,020	2,922	2,970	347,000	2,970
2018-03-08	3,055	3,055	2,953	3,030	190,500	3,030
2018-03-07	3,015	3,065	2,968	3,020	244,100	3,020
2018-03-06	3,010	3,080	2,993	3,040	545,000	3,040
2018-03-05	2,992	3,020	2,911	2,943	487,300	2,943
2018-03-02	2,900	2,917	2,808	2,891	666,700	2,891
2018-03-01	3,045	3,060	2,928	2,964	1,132,100	2,964
2018-02-28	3,180	3,190	3,115	3,125	353,500	3,125
2018-02-27	3,225	3,240	3,210	3,230	289,900	3,230
2018-02-26	3,165	3,220	3,150	3,210	398,700	3,210
2018-02-23	3,105	3,150	3,085	3,140	307,700	3,140
2018-02-22	3,050	3,125	3,050	3,090	369,000	3,090
2018-02-21	3,095	3,105	3,060	3,070	240,600	3,070
2018-02-20	3,065	3,095	3,035	3,085	287,800	3,085
2018-02-19	3,035	3,060	2,997	3,050	228,100	3,050
2018-02-16	2,926	2,995	2,925	2,988	595,000	2,988
2018-02-15	2,870	2,921	2,825	2,891	439,300	2,891
2018-02-14	2,900	2,925	2,761	2,819	465,000	2,819
2018-02-13	2,995	2,995	2,916	2,916	268,000	2,916
2018-02-09	2,881	2,995	2,880	2,959	484,700	2,959
2018-02-08	2,910	2,978	2,875	2,958	379,700	2,958
2018-02-07	3,175	3,175	2,915	2,915	336,400	2,915
2018-02-06	2,920	2,957	2,853	2,907	852,200	2,907
2018-02-05	3,080	3,090	3,045	3,055	464,000	3,055
2018-02-02	3,090	3,160	3,090	3,145	166,500	3,145
2018-02-01	3,120	3,140	3,080	3,115	311,900	3,115
2018-01-31	3,110	3,145	3,100	3,105	317,500	3,105
2018-01-30	3,145	3,160	3,120	3,140	436,300	3,140
2018-01-29	3,155	3,210	3,145	3,165	409,100	3,165
2018-01-26	3,110	3,125	3,085	3,115	232,500	3,115
2018-01-25	3,090	3,115	3,060	3,095	281,400	3,095
2018-01-24	3,110	3,150	3,055	3,090	403,000	3,090
2018-01-23	3,070	3,120	3,065	3,110	568,300	3,110
2018-01-22	2,984	3,060	2,984	3,015	559,200	3,015
2018-01-19	2,930	2,960	2,917	2,956	282,700	2,956
2018-01-18	2,890	2,942	2,890	2,928	568,000	2,928
2018-01-17	2,827	2,871	2,801	2,855	425,300	2,855
2018-01-16	2,803	2,825	2,770	2,817	249,300	2,817
2018-01-15	2,825	2,839	2,797	2,829	203,000	2,829
2018-01-12	2,790	2,817	2,780	2,803	403,500	2,803
2018-01-11	2,756	2,786	2,724	2,772	252,200	2,772
2018-01-10	2,833	2,866	2,796	2,803	397,000	2,803
2018-01-09	2,791	2,838	2,788	2,832	569,800	2,832
2018-01-05	2,747	2,794	2,739	2,778	581,200	2,778
2018-01-04	2,700	2,726	2,688	2,725	542,000	2,725

分割・併合履歴：なし

6464 (株)ツバキ・ナカシマ の時系列データ [2018年度]

6464 (株)ツバキ・ナカシマの時系列データ [2018年度]