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
2019-12-301,6051,6111,5891,599178,3001,599
2019-12-271,6081,6101,5901,609298,5001,609
2019-12-261,6501,6571,6441,649352,1001,649
2019-12-251,6571,6611,6411,649192,0001,649
2019-12-241,6531,6611,6441,650294,0001,650
2019-12-231,6771,6771,6541,656293,3001,656
2019-12-201,6601,6671,6461,659441,8001,659
2019-12-191,6801,6811,6621,668314,3001,668
2019-12-181,6881,6921,6821,683238,0001,683
2019-12-171,6831,6941,6781,682178,6001,682
2019-12-161,6901,6981,6811,682224,1001,682
2019-12-131,6691,7041,6651,693635,8001,693
2019-12-121,6871,6901,6661,668390,6001,668
2019-12-111,7031,7031,6751,685614,7001,685
2019-12-101,7031,7151,6941,703378,6001,703
2019-12-091,7061,7091,6921,702450,5001,702
2019-12-061,6951,7051,6911,700384,0001,700
2019-12-051,7081,7111,7001,703287,5001,703
2019-12-041,6971,7021,6811,701213,8001,701
2019-12-031,6931,7051,6891,701449,0001,701
2019-12-021,7111,7191,7101,716292,5001,716
2019-11-291,7131,7241,7021,704190,6001,704
2019-11-281,7281,7281,6951,700485,6001,700
2019-11-271,7601,7631,7321,738441,8001,738
2019-11-261,7921,8061,7681,769238,5001,769
2019-11-251,7431,7961,7411,785494,7001,785
2019-11-221,7271,7331,7091,712360,6001,712
2019-11-211,7401,7551,7241,736382,7001,736
2019-11-201,7671,7801,7371,744468,1001,744
2019-11-191,7871,8131,7841,807337,4001,807
2019-11-181,8621,8811,8621,867337,6001,867
2019-11-151,8411,8671,8291,856407,4001,856
2019-11-141,9111,9601,8631,874347,8001,874
2019-11-131,9802,0001,9651,987199,6001,987
2019-11-121,9711,9831,9551,978275,9001,978
2019-11-112,0202,0451,9821,995239,2001,995
2019-11-081,9822,0141,9822,010368,7002,010
2019-11-071,9461,9751,9361,972322,9001,972
2019-11-061,9301,9441,9121,941205,3001,941
2019-11-051,8681,9541,8671,922438,9001,922
2019-11-011,8351,8411,8221,83192,5001,831
2019-10-311,8351,8601,8341,857131,8001,857
2019-10-301,8501,8511,8241,845236,3001,845
2019-10-291,8381,8611,8381,848162,4001,848
2019-10-281,8321,8411,8141,829197,8001,829
2019-10-251,8001,8181,7931,817211,2001,817
2019-10-241,7831,7991,7741,789174,6001,789
2019-10-231,7581,7741,7451,761184,0001,761
2019-10-211,7461,7601,7371,745119,0001,745
2019-10-181,7221,7541,7191,733121,7001,733
2019-10-171,7281,7381,7131,717165,9001,717
2019-10-161,6871,7331,6871,722238,5001,722
2019-10-151,6611,6931,6611,665178,0001,665
2019-10-111,6091,6371,6001,626197,6001,626
2019-10-101,6071,6171,5791,609146,3001,609
2019-10-091,5551,6191,5491,610296,3001,610
2019-10-081,5441,5671,5401,555549,0001,555
2019-10-071,5581,5631,5361,544185,7001,544
2019-10-041,5611,5611,5401,561325,2001,561
2019-10-031,5991,5991,5581,574281,1001,574
2019-10-021,6321,6341,6131,632294,2001,632
2019-10-011,6471,6751,6361,665172,0001,665
2019-09-301,6161,6401,6121,617138,0001,617
2019-09-271,6471,6531,6031,616223,6001,616
2019-09-261,6731,6781,6281,635190,0001,635
2019-09-251,6511,6641,6311,656168,2001,656
2019-09-241,6521,6841,6471,649156,9001,649
2019-09-201,6291,6591,6291,651266,1001,651
2019-09-191,6301,6911,6301,668253,7001,668
2019-09-181,6431,6671,6361,660236,7001,660
2019-09-171,6911,7111,6791,683189,5001,683
2019-09-131,6731,6961,6641,691327,0001,691
2019-09-121,7061,7081,6741,688273,1001,688
2019-09-111,6781,6981,6691,691183,8001,691
2019-09-101,6331,6771,6331,670162,7001,670
2019-09-091,6141,6211,5971,614196,5001,614
2019-09-061,6541,6581,6211,62990,0001,629
2019-09-051,5771,6501,5651,639269,7001,639
2019-09-041,5891,5891,5621,562127,6001,562
2019-09-031,5851,6181,5751,61481,3001,614
2019-09-021,5851,6061,5771,595137,6001,595
2019-08-301,5541,5941,5471,586221,8001,586
2019-08-291,5231,5331,5071,525170,7001,525
2019-08-281,5351,5351,5131,52074,2001,520
2019-08-271,5191,5411,5031,535105,9001,535
2019-08-261,5101,5101,4961,501150,5001,501
2019-08-231,5561,5611,5381,550104,1001,550
2019-08-221,5601,5711,5511,55770,8001,557
2019-08-211,5501,5641,5481,54962,9001,549
2019-08-201,5411,5751,5341,57596,9001,575
2019-08-191,5321,5491,5251,536187,2001,536
2019-08-161,5251,5291,5091,529250,5001,529
2019-08-151,5331,5701,5121,547191,3001,547
2019-08-141,6101,6301,5691,580377,6001,580
2019-08-131,6101,6251,5741,622279,4001,622
2019-08-091,6751,6901,6501,650320,2001,650
2019-08-081,6761,7261,6751,714161,5001,714
2019-08-071,6831,6931,6601,677152,1001,677
2019-08-061,6701,6861,6501,674242,4001,674
2019-08-051,7621,7821,7301,741264,4001,741
2019-08-021,8251,8331,7831,800261,5001,800
2019-08-011,8761,8881,8651,878115,9001,878
2019-07-311,9021,9381,8911,892304,9001,892
2019-07-301,8721,9631,8711,9221,251,5001,922
2019-07-291,8571,8621,8361,850223,7001,850
2019-07-261,8801,8881,8571,862131,4001,862
2019-07-251,8711,9031,8681,892179,9001,892
2019-07-241,8571,8661,8411,857168,5001,857
2019-07-231,8311,8581,8171,851121,1001,851
2019-07-221,8171,8281,8101,82289,0001,822
2019-07-191,7761,8221,7761,812153,3001,812
2019-07-181,7791,7931,7641,767134,6001,767
2019-07-171,8151,8281,7941,803120,3001,803
2019-07-161,8121,8511,8111,816145,5001,816
2019-07-121,8351,8431,8101,81082,6001,810
2019-07-111,8281,8581,8241,83563,0001,835
2019-07-101,8201,8291,8071,81884,3001,818
2019-07-091,8681,8881,8391,845154,6001,845
2019-07-081,8541,8941,8511,866272,5001,866
2019-07-051,8091,8511,8091,845129,0001,845
2019-07-041,8531,8531,8111,81783,2001,817
2019-07-031,8681,8681,8241,83378,5001,833
2019-07-021,8511,8811,8501,879171,7001,879
2019-07-011,8831,8831,8141,859227,4001,859
2019-06-281,7811,7911,7421,763239,2001,763
2019-06-271,7301,8021,7301,802247,8001,802
2019-06-261,7251,7541,7151,717256,2001,717
2019-06-251,7351,7941,7351,757466,0001,757
2019-06-241,7381,7551,6921,745355,1001,745
2019-06-211,7261,7461,7101,734236,4001,734
2019-06-201,7371,7471,6891,726425,5001,726
2019-06-191,7011,7311,6961,718245,5001,718
2019-06-181,6931,7001,6621,666174,3001,666
2019-06-171,7051,7081,6831,687133,1001,687
2019-06-141,6991,7141,6871,693177,9001,693
2019-06-131,7181,7181,6881,698193,1001,698
2019-06-121,7301,7441,7231,73296,3001,732
2019-06-111,7191,7431,7121,729185,9001,729
2019-06-101,7051,7241,7011,718116,2001,718
2019-06-071,6851,7041,6761,69380,5001,693
2019-06-061,7051,7061,6821,68383,5001,683
2019-06-051,6751,7141,6701,704206,2001,704
2019-06-041,6271,6461,6021,637165,0001,637
2019-06-031,6471,6601,6201,62795,7001,627
2019-05-311,6901,7081,6691,684182,0001,684
2019-05-301,7061,7171,6921,714182,6001,714
2019-05-291,7401,7581,7171,72396,0001,723
2019-05-281,7251,7561,7181,751110,7001,751
2019-05-271,7381,7491,7261,72994,4001,729
2019-05-241,7351,7631,7271,737106,2001,737
2019-05-231,7801,7861,7481,756142,5001,756
2019-05-221,8101,8291,7901,795111,6001,795
2019-05-211,7781,7921,7451,776130,6001,776
2019-05-201,8241,8431,7841,788118,3001,788
2019-05-171,7941,8421,7801,818183,3001,818
2019-05-161,7561,8101,7361,777210,2001,777
2019-05-151,7791,8431,7441,754382,9001,754
2019-05-141,7671,8251,7401,819230,9001,819
2019-05-131,8901,8901,8191,820255,3001,820
2019-05-101,9341,9481,8841,908250,1001,908
2019-05-091,9811,9951,9321,937213,9001,937
2019-05-081,9772,0101,9691,997156,6001,997
2019-05-072,0572,0672,0202,023168,5002,023
2019-04-262,0472,0672,0272,060106,7002,060
2019-04-252,0582,0742,0422,069171,8002,069
2019-04-242,0822,0912,0602,070191,8002,070
2019-04-232,1062,1282,0932,105205,2002,105
2019-04-222,1142,1172,0852,091228,4002,091
2019-04-192,0782,0982,0572,096151,7002,096
2019-04-182,0452,0672,0282,045210,3002,045
2019-04-171,9812,0561,9802,047202,1002,047
2019-04-162,0042,0351,9852,000266,5002,000
2019-04-151,9992,0561,9942,050247,7002,050
2019-04-121,9781,9941,9521,965152,2001,965
2019-04-111,9671,9931,9451,974173,6001,974
2019-04-101,9871,9991,9481,992152,3001,992
2019-04-092,0312,0521,9932,007284,4002,007
2019-04-082,0752,0982,0112,015206,3002,015
2019-04-052,0662,1202,0642,104203,2002,104
2019-04-042,1652,1762,0822,087449,4002,087
2019-04-032,1102,2002,1102,194679,4002,194
2019-04-022,0752,0832,0522,067199,2002,067
2019-04-012,0482,1282,0372,042347,4002,042
2019-03-292,0032,0251,9411,987263,8001,987
2019-03-281,9482,0151,9412,002234,0002,002
2019-03-271,9391,9871,9361,982277,9001,982
2019-03-261,8511,9381,8491,938231,8001,938
2019-03-251,8881,8881,8311,847209,0001,847
2019-03-221,9101,9441,9061,938225,6001,938
2019-03-201,9101,9231,8991,922154,0001,922
2019-03-191,9021,9341,8901,913145,0001,913
2019-03-181,9091,9141,8771,913140,4001,913
2019-03-151,8881,9181,8801,904166,0001,904
2019-03-141,9201,9281,8831,88997,8001,889
2019-03-131,9211,9321,8891,904107,4001,904
2019-03-121,9291,9481,9211,930106,0001,930
2019-03-111,8881,8991,8691,899105,2001,899
2019-03-081,9541,9711,8791,888275,9001,888
2019-03-072,0202,0201,9932,004177,7002,004
2019-03-062,0552,0812,0422,052182,8002,052
2019-03-052,0492,0602,0222,043240,0002,043
2019-03-042,0172,0592,0172,054130,5002,054
2019-03-012,0032,0371,9852,01692,9002,016
2019-02-282,0732,0861,9932,002203,0002,002
2019-02-272,1742,1932,0202,033382,1002,033
2019-02-262,0252,0332,0032,027127,9002,027
2019-02-252,0112,0451,9962,024190,5002,024
2019-02-222,0002,0191,9761,987117,7001,987
2019-02-212,0172,0651,9882,012288,9002,012
2019-02-201,9472,0171,9342,005270,9002,005
2019-02-191,9361,9631,9151,947194,5001,947
2019-02-181,9161,9641,9121,933348,7001,933
2019-02-151,8641,9251,8391,858518,6001,858
2019-02-141,7771,8211,7761,784175,2001,784
2019-02-131,7241,7661,7241,755124,6001,755
2019-02-121,6511,7071,6461,698106,9001,698
2019-02-081,6721,6721,6411,646135,9001,646
2019-02-071,7021,7061,6731,70199,2001,701
2019-02-061,7201,7331,7021,715138,2001,715
2019-02-051,7501,7521,7171,722148,7001,722
2019-02-041,7001,7481,6991,747131,4001,747
2019-02-011,7741,7831,7201,725121,6001,725
2019-01-311,7801,8051,7731,79390,5001,793
2019-01-301,7601,7881,7501,756104,1001,756
2019-01-291,7711,7931,7401,75795,2001,757
2019-01-281,7761,7931,7571,78081,3001,780
2019-01-251,7431,7921,7341,784144,0001,784
2019-01-241,7181,7431,7101,74391,1001,743
2019-01-231,7201,7381,6971,721181,2001,721
2019-01-221,7641,7781,7381,770152,4001,770
2019-01-211,7561,7701,7401,749262,9001,749
2019-01-181,7551,7781,7341,741152,5001,741
2019-01-171,7091,7611,7001,756286,2001,756
2019-01-161,6901,7091,6631,686170,3001,686
2019-01-151,5911,6731,5841,671151,7001,671
2019-01-111,5711,6201,5561,608361,8001,608
2019-01-101,5801,5841,5371,551190,1001,551
2019-01-091,6101,6251,5891,595173,7001,595
2019-01-081,6181,6251,5961,607265,5001,607
2019-01-071,5701,6231,5701,598248,0001,598
2019-01-041,5971,6071,5241,530316,0001,530

分割・併合履歴 : なし