6464 (株)ツバキ・ナカシマの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,605	1,611	1,589	1,599	178,300	1,599
2019-12-27	1,608	1,610	1,590	1,609	298,500	1,609
2019-12-26	1,650	1,657	1,644	1,649	352,100	1,649
2019-12-25	1,657	1,661	1,641	1,649	192,000	1,649
2019-12-24	1,653	1,661	1,644	1,650	294,000	1,650
2019-12-23	1,677	1,677	1,654	1,656	293,300	1,656
2019-12-20	1,660	1,667	1,646	1,659	441,800	1,659
2019-12-19	1,680	1,681	1,662	1,668	314,300	1,668
2019-12-18	1,688	1,692	1,682	1,683	238,000	1,683
2019-12-17	1,683	1,694	1,678	1,682	178,600	1,682
2019-12-16	1,690	1,698	1,681	1,682	224,100	1,682
2019-12-13	1,669	1,704	1,665	1,693	635,800	1,693
2019-12-12	1,687	1,690	1,666	1,668	390,600	1,668
2019-12-11	1,703	1,703	1,675	1,685	614,700	1,685
2019-12-10	1,703	1,715	1,694	1,703	378,600	1,703
2019-12-09	1,706	1,709	1,692	1,702	450,500	1,702
2019-12-06	1,695	1,705	1,691	1,700	384,000	1,700
2019-12-05	1,708	1,711	1,700	1,703	287,500	1,703
2019-12-04	1,697	1,702	1,681	1,701	213,800	1,701
2019-12-03	1,693	1,705	1,689	1,701	449,000	1,701
2019-12-02	1,711	1,719	1,710	1,716	292,500	1,716
2019-11-29	1,713	1,724	1,702	1,704	190,600	1,704
2019-11-28	1,728	1,728	1,695	1,700	485,600	1,700
2019-11-27	1,760	1,763	1,732	1,738	441,800	1,738
2019-11-26	1,792	1,806	1,768	1,769	238,500	1,769
2019-11-25	1,743	1,796	1,741	1,785	494,700	1,785
2019-11-22	1,727	1,733	1,709	1,712	360,600	1,712
2019-11-21	1,740	1,755	1,724	1,736	382,700	1,736
2019-11-20	1,767	1,780	1,737	1,744	468,100	1,744
2019-11-19	1,787	1,813	1,784	1,807	337,400	1,807
2019-11-18	1,862	1,881	1,862	1,867	337,600	1,867
2019-11-15	1,841	1,867	1,829	1,856	407,400	1,856
2019-11-14	1,911	1,960	1,863	1,874	347,800	1,874
2019-11-13	1,980	2,000	1,965	1,987	199,600	1,987
2019-11-12	1,971	1,983	1,955	1,978	275,900	1,978
2019-11-11	2,020	2,045	1,982	1,995	239,200	1,995
2019-11-08	1,982	2,014	1,982	2,010	368,700	2,010
2019-11-07	1,946	1,975	1,936	1,972	322,900	1,972
2019-11-06	1,930	1,944	1,912	1,941	205,300	1,941
2019-11-05	1,868	1,954	1,867	1,922	438,900	1,922
2019-11-01	1,835	1,841	1,822	1,831	92,500	1,831
2019-10-31	1,835	1,860	1,834	1,857	131,800	1,857
2019-10-30	1,850	1,851	1,824	1,845	236,300	1,845
2019-10-29	1,838	1,861	1,838	1,848	162,400	1,848
2019-10-28	1,832	1,841	1,814	1,829	197,800	1,829
2019-10-25	1,800	1,818	1,793	1,817	211,200	1,817
2019-10-24	1,783	1,799	1,774	1,789	174,600	1,789
2019-10-23	1,758	1,774	1,745	1,761	184,000	1,761
2019-10-21	1,746	1,760	1,737	1,745	119,000	1,745
2019-10-18	1,722	1,754	1,719	1,733	121,700	1,733
2019-10-17	1,728	1,738	1,713	1,717	165,900	1,717
2019-10-16	1,687	1,733	1,687	1,722	238,500	1,722
2019-10-15	1,661	1,693	1,661	1,665	178,000	1,665
2019-10-11	1,609	1,637	1,600	1,626	197,600	1,626
2019-10-10	1,607	1,617	1,579	1,609	146,300	1,609
2019-10-09	1,555	1,619	1,549	1,610	296,300	1,610
2019-10-08	1,544	1,567	1,540	1,555	549,000	1,555
2019-10-07	1,558	1,563	1,536	1,544	185,700	1,544
2019-10-04	1,561	1,561	1,540	1,561	325,200	1,561
2019-10-03	1,599	1,599	1,558	1,574	281,100	1,574
2019-10-02	1,632	1,634	1,613	1,632	294,200	1,632
2019-10-01	1,647	1,675	1,636	1,665	172,000	1,665
2019-09-30	1,616	1,640	1,612	1,617	138,000	1,617
2019-09-27	1,647	1,653	1,603	1,616	223,600	1,616
2019-09-26	1,673	1,678	1,628	1,635	190,000	1,635
2019-09-25	1,651	1,664	1,631	1,656	168,200	1,656
2019-09-24	1,652	1,684	1,647	1,649	156,900	1,649
2019-09-20	1,629	1,659	1,629	1,651	266,100	1,651
2019-09-19	1,630	1,691	1,630	1,668	253,700	1,668
2019-09-18	1,643	1,667	1,636	1,660	236,700	1,660
2019-09-17	1,691	1,711	1,679	1,683	189,500	1,683
2019-09-13	1,673	1,696	1,664	1,691	327,000	1,691
2019-09-12	1,706	1,708	1,674	1,688	273,100	1,688
2019-09-11	1,678	1,698	1,669	1,691	183,800	1,691
2019-09-10	1,633	1,677	1,633	1,670	162,700	1,670
2019-09-09	1,614	1,621	1,597	1,614	196,500	1,614
2019-09-06	1,654	1,658	1,621	1,629	90,000	1,629
2019-09-05	1,577	1,650	1,565	1,639	269,700	1,639
2019-09-04	1,589	1,589	1,562	1,562	127,600	1,562
2019-09-03	1,585	1,618	1,575	1,614	81,300	1,614
2019-09-02	1,585	1,606	1,577	1,595	137,600	1,595
2019-08-30	1,554	1,594	1,547	1,586	221,800	1,586
2019-08-29	1,523	1,533	1,507	1,525	170,700	1,525
2019-08-28	1,535	1,535	1,513	1,520	74,200	1,520
2019-08-27	1,519	1,541	1,503	1,535	105,900	1,535
2019-08-26	1,510	1,510	1,496	1,501	150,500	1,501
2019-08-23	1,556	1,561	1,538	1,550	104,100	1,550
2019-08-22	1,560	1,571	1,551	1,557	70,800	1,557
2019-08-21	1,550	1,564	1,548	1,549	62,900	1,549
2019-08-20	1,541	1,575	1,534	1,575	96,900	1,575
2019-08-19	1,532	1,549	1,525	1,536	187,200	1,536
2019-08-16	1,525	1,529	1,509	1,529	250,500	1,529
2019-08-15	1,533	1,570	1,512	1,547	191,300	1,547
2019-08-14	1,610	1,630	1,569	1,580	377,600	1,580
2019-08-13	1,610	1,625	1,574	1,622	279,400	1,622
2019-08-09	1,675	1,690	1,650	1,650	320,200	1,650
2019-08-08	1,676	1,726	1,675	1,714	161,500	1,714
2019-08-07	1,683	1,693	1,660	1,677	152,100	1,677
2019-08-06	1,670	1,686	1,650	1,674	242,400	1,674
2019-08-05	1,762	1,782	1,730	1,741	264,400	1,741
2019-08-02	1,825	1,833	1,783	1,800	261,500	1,800
2019-08-01	1,876	1,888	1,865	1,878	115,900	1,878
2019-07-31	1,902	1,938	1,891	1,892	304,900	1,892
2019-07-30	1,872	1,963	1,871	1,922	1,251,500	1,922
2019-07-29	1,857	1,862	1,836	1,850	223,700	1,850
2019-07-26	1,880	1,888	1,857	1,862	131,400	1,862
2019-07-25	1,871	1,903	1,868	1,892	179,900	1,892
2019-07-24	1,857	1,866	1,841	1,857	168,500	1,857
2019-07-23	1,831	1,858	1,817	1,851	121,100	1,851
2019-07-22	1,817	1,828	1,810	1,822	89,000	1,822
2019-07-19	1,776	1,822	1,776	1,812	153,300	1,812
2019-07-18	1,779	1,793	1,764	1,767	134,600	1,767
2019-07-17	1,815	1,828	1,794	1,803	120,300	1,803
2019-07-16	1,812	1,851	1,811	1,816	145,500	1,816
2019-07-12	1,835	1,843	1,810	1,810	82,600	1,810
2019-07-11	1,828	1,858	1,824	1,835	63,000	1,835
2019-07-10	1,820	1,829	1,807	1,818	84,300	1,818
2019-07-09	1,868	1,888	1,839	1,845	154,600	1,845
2019-07-08	1,854	1,894	1,851	1,866	272,500	1,866
2019-07-05	1,809	1,851	1,809	1,845	129,000	1,845
2019-07-04	1,853	1,853	1,811	1,817	83,200	1,817
2019-07-03	1,868	1,868	1,824	1,833	78,500	1,833
2019-07-02	1,851	1,881	1,850	1,879	171,700	1,879
2019-07-01	1,883	1,883	1,814	1,859	227,400	1,859
2019-06-28	1,781	1,791	1,742	1,763	239,200	1,763
2019-06-27	1,730	1,802	1,730	1,802	247,800	1,802
2019-06-26	1,725	1,754	1,715	1,717	256,200	1,717
2019-06-25	1,735	1,794	1,735	1,757	466,000	1,757
2019-06-24	1,738	1,755	1,692	1,745	355,100	1,745
2019-06-21	1,726	1,746	1,710	1,734	236,400	1,734
2019-06-20	1,737	1,747	1,689	1,726	425,500	1,726
2019-06-19	1,701	1,731	1,696	1,718	245,500	1,718
2019-06-18	1,693	1,700	1,662	1,666	174,300	1,666
2019-06-17	1,705	1,708	1,683	1,687	133,100	1,687
2019-06-14	1,699	1,714	1,687	1,693	177,900	1,693
2019-06-13	1,718	1,718	1,688	1,698	193,100	1,698
2019-06-12	1,730	1,744	1,723	1,732	96,300	1,732
2019-06-11	1,719	1,743	1,712	1,729	185,900	1,729
2019-06-10	1,705	1,724	1,701	1,718	116,200	1,718
2019-06-07	1,685	1,704	1,676	1,693	80,500	1,693
2019-06-06	1,705	1,706	1,682	1,683	83,500	1,683
2019-06-05	1,675	1,714	1,670	1,704	206,200	1,704
2019-06-04	1,627	1,646	1,602	1,637	165,000	1,637
2019-06-03	1,647	1,660	1,620	1,627	95,700	1,627
2019-05-31	1,690	1,708	1,669	1,684	182,000	1,684
2019-05-30	1,706	1,717	1,692	1,714	182,600	1,714
2019-05-29	1,740	1,758	1,717	1,723	96,000	1,723
2019-05-28	1,725	1,756	1,718	1,751	110,700	1,751
2019-05-27	1,738	1,749	1,726	1,729	94,400	1,729
2019-05-24	1,735	1,763	1,727	1,737	106,200	1,737
2019-05-23	1,780	1,786	1,748	1,756	142,500	1,756
2019-05-22	1,810	1,829	1,790	1,795	111,600	1,795
2019-05-21	1,778	1,792	1,745	1,776	130,600	1,776
2019-05-20	1,824	1,843	1,784	1,788	118,300	1,788
2019-05-17	1,794	1,842	1,780	1,818	183,300	1,818
2019-05-16	1,756	1,810	1,736	1,777	210,200	1,777
2019-05-15	1,779	1,843	1,744	1,754	382,900	1,754
2019-05-14	1,767	1,825	1,740	1,819	230,900	1,819
2019-05-13	1,890	1,890	1,819	1,820	255,300	1,820
2019-05-10	1,934	1,948	1,884	1,908	250,100	1,908
2019-05-09	1,981	1,995	1,932	1,937	213,900	1,937
2019-05-08	1,977	2,010	1,969	1,997	156,600	1,997
2019-05-07	2,057	2,067	2,020	2,023	168,500	2,023
2019-04-26	2,047	2,067	2,027	2,060	106,700	2,060
2019-04-25	2,058	2,074	2,042	2,069	171,800	2,069
2019-04-24	2,082	2,091	2,060	2,070	191,800	2,070
2019-04-23	2,106	2,128	2,093	2,105	205,200	2,105
2019-04-22	2,114	2,117	2,085	2,091	228,400	2,091
2019-04-19	2,078	2,098	2,057	2,096	151,700	2,096
2019-04-18	2,045	2,067	2,028	2,045	210,300	2,045
2019-04-17	1,981	2,056	1,980	2,047	202,100	2,047
2019-04-16	2,004	2,035	1,985	2,000	266,500	2,000
2019-04-15	1,999	2,056	1,994	2,050	247,700	2,050
2019-04-12	1,978	1,994	1,952	1,965	152,200	1,965
2019-04-11	1,967	1,993	1,945	1,974	173,600	1,974
2019-04-10	1,987	1,999	1,948	1,992	152,300	1,992
2019-04-09	2,031	2,052	1,993	2,007	284,400	2,007
2019-04-08	2,075	2,098	2,011	2,015	206,300	2,015
2019-04-05	2,066	2,120	2,064	2,104	203,200	2,104
2019-04-04	2,165	2,176	2,082	2,087	449,400	2,087
2019-04-03	2,110	2,200	2,110	2,194	679,400	2,194
2019-04-02	2,075	2,083	2,052	2,067	199,200	2,067
2019-04-01	2,048	2,128	2,037	2,042	347,400	2,042
2019-03-29	2,003	2,025	1,941	1,987	263,800	1,987
2019-03-28	1,948	2,015	1,941	2,002	234,000	2,002
2019-03-27	1,939	1,987	1,936	1,982	277,900	1,982
2019-03-26	1,851	1,938	1,849	1,938	231,800	1,938
2019-03-25	1,888	1,888	1,831	1,847	209,000	1,847
2019-03-22	1,910	1,944	1,906	1,938	225,600	1,938
2019-03-20	1,910	1,923	1,899	1,922	154,000	1,922
2019-03-19	1,902	1,934	1,890	1,913	145,000	1,913
2019-03-18	1,909	1,914	1,877	1,913	140,400	1,913
2019-03-15	1,888	1,918	1,880	1,904	166,000	1,904
2019-03-14	1,920	1,928	1,883	1,889	97,800	1,889
2019-03-13	1,921	1,932	1,889	1,904	107,400	1,904
2019-03-12	1,929	1,948	1,921	1,930	106,000	1,930
2019-03-11	1,888	1,899	1,869	1,899	105,200	1,899
2019-03-08	1,954	1,971	1,879	1,888	275,900	1,888
2019-03-07	2,020	2,020	1,993	2,004	177,700	2,004
2019-03-06	2,055	2,081	2,042	2,052	182,800	2,052
2019-03-05	2,049	2,060	2,022	2,043	240,000	2,043
2019-03-04	2,017	2,059	2,017	2,054	130,500	2,054
2019-03-01	2,003	2,037	1,985	2,016	92,900	2,016
2019-02-28	2,073	2,086	1,993	2,002	203,000	2,002
2019-02-27	2,174	2,193	2,020	2,033	382,100	2,033
2019-02-26	2,025	2,033	2,003	2,027	127,900	2,027
2019-02-25	2,011	2,045	1,996	2,024	190,500	2,024
2019-02-22	2,000	2,019	1,976	1,987	117,700	1,987
2019-02-21	2,017	2,065	1,988	2,012	288,900	2,012
2019-02-20	1,947	2,017	1,934	2,005	270,900	2,005
2019-02-19	1,936	1,963	1,915	1,947	194,500	1,947
2019-02-18	1,916	1,964	1,912	1,933	348,700	1,933
2019-02-15	1,864	1,925	1,839	1,858	518,600	1,858
2019-02-14	1,777	1,821	1,776	1,784	175,200	1,784
2019-02-13	1,724	1,766	1,724	1,755	124,600	1,755
2019-02-12	1,651	1,707	1,646	1,698	106,900	1,698
2019-02-08	1,672	1,672	1,641	1,646	135,900	1,646
2019-02-07	1,702	1,706	1,673	1,701	99,200	1,701
2019-02-06	1,720	1,733	1,702	1,715	138,200	1,715
2019-02-05	1,750	1,752	1,717	1,722	148,700	1,722
2019-02-04	1,700	1,748	1,699	1,747	131,400	1,747
2019-02-01	1,774	1,783	1,720	1,725	121,600	1,725
2019-01-31	1,780	1,805	1,773	1,793	90,500	1,793
2019-01-30	1,760	1,788	1,750	1,756	104,100	1,756
2019-01-29	1,771	1,793	1,740	1,757	95,200	1,757
2019-01-28	1,776	1,793	1,757	1,780	81,300	1,780
2019-01-25	1,743	1,792	1,734	1,784	144,000	1,784
2019-01-24	1,718	1,743	1,710	1,743	91,100	1,743
2019-01-23	1,720	1,738	1,697	1,721	181,200	1,721
2019-01-22	1,764	1,778	1,738	1,770	152,400	1,770
2019-01-21	1,756	1,770	1,740	1,749	262,900	1,749
2019-01-18	1,755	1,778	1,734	1,741	152,500	1,741
2019-01-17	1,709	1,761	1,700	1,756	286,200	1,756
2019-01-16	1,690	1,709	1,663	1,686	170,300	1,686
2019-01-15	1,591	1,673	1,584	1,671	151,700	1,671
2019-01-11	1,571	1,620	1,556	1,608	361,800	1,608
2019-01-10	1,580	1,584	1,537	1,551	190,100	1,551
2019-01-09	1,610	1,625	1,589	1,595	173,700	1,595
2019-01-08	1,618	1,625	1,596	1,607	265,500	1,607
2019-01-07	1,570	1,623	1,570	1,598	248,000	1,598
2019-01-04	1,597	1,607	1,524	1,530	316,000	1,530

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6464 (株)ツバキ・ナカシマ の時系列データ [2019年度]

6464 (株)ツバキ・ナカシマの時系列データ [2019年度]