6464 (株)ツバキ・ナカシマの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	740	745	728	732	375,900	732
2023-12-28	717	737	717	737	588,500	737
2023-12-27	729	735	725	733	732,600	733
2023-12-26	724	738	721	729	715,100	729
2023-12-25	727	734	723	724	617,600	724
2023-12-22	723	726	719	722	376,500	722
2023-12-21	712	723	712	723	395,900	723
2023-12-20	715	722	712	717	545,200	717
2023-12-19	700	710	698	709	338,000	709
2023-12-18	700	705	692	701	252,500	701
2023-12-15	695	705	692	702	555,500	702
2023-12-14	695	702	684	693	718,600	693
2023-12-13	691	693	681	688	694,500	688
2023-12-12	700	705	691	693	638,100	693
2023-12-11	712	717	695	703	589,300	703
2023-12-08	711	711	701	702	563,100	702
2023-12-07	737	737	713	716	588,000	716
2023-12-06	723	733	721	731	361,700	731
2023-12-05	738	740	727	728	324,800	728
2023-12-04	745	748	736	738	358,800	738
2023-12-01	747	747	742	742	237,900	742
2023-11-30	740	744	734	742	365,300	742
2023-11-29	739	748	739	741	260,200	741
2023-11-28	744	751	737	740	414,800	740
2023-11-27	757	759	745	745	270,500	745
2023-11-24	752	757	748	748	213,700	748
2023-11-22	749	759	748	752	169,200	752
2023-11-21	749	759	746	753	219,600	753
2023-11-20	750	756	746	752	259,700	752
2023-11-17	743	750	737	749	198,700	749
2023-11-16	741	752	741	745	216,200	745
2023-11-15	750	751	737	744	289,900	744
2023-11-14	754	754	739	743	212,000	743
2023-11-13	746	763	744	750	435,400	750
2023-11-10	746	746	736	742	221,000	742
2023-11-09	738	752	734	750	176,600	750
2023-11-08	752	755	734	737	305,000	737
2023-11-07	749	760	749	758	223,700	758
2023-11-06	746	751	736	750	307,600	750
2023-11-02	743	743	727	732	190,900	732
2023-11-01	741	746	733	741	304,100	741
2023-10-31	726	733	718	733	245,200	733
2023-10-30	722	730	718	723	184,500	723
2023-10-27	722	732	722	732	239,800	732
2023-10-26	719	724	714	715	203,000	715
2023-10-25	721	731	720	721	291,600	721
2023-10-24	700	718	692	713	386,900	713
2023-10-23	716	716	698	699	347,100	699
2023-10-20	715	725	708	716	477,000	716
2023-10-19	720	728	696	715	1,615,000	715
2023-10-18	762	765	753	761	186,200	761
2023-10-17	756	768	754	759	193,200	759
2023-10-16	758	767	754	755	299,900	755
2023-10-13	769	774	761	765	252,300	765
2023-10-12	764	778	761	775	320,800	775
2023-10-11	762	764	758	758	266,200	758
2023-10-10	761	775	760	764	445,200	764
2023-10-06	743	755	739	754	288,500	754
2023-10-05	725	743	725	739	406,300	739
2023-10-04	723	732	711	716	965,900	716
2023-10-03	771	771	735	735	1,311,100	735
2023-10-02	789	799	777	777	464,000	777
2023-09-29	793	797	780	781	476,200	781
2023-09-28	800	805	789	794	327,700	794
2023-09-27	790	800	787	799	261,800	799
2023-09-26	800	800	790	790	281,000	790
2023-09-25	798	804	793	804	305,100	804
2023-09-22	791	799	785	793	348,800	793
2023-09-21	802	808	794	795	438,500	795
2023-09-20	821	823	803	803	404,900	803
2023-09-19	811	819	804	819	400,400	819
2023-09-15	812	818	811	817	419,100	817
2023-09-14	811	812	806	808	202,500	808
2023-09-13	805	809	803	807	226,500	807
2023-09-12	810	814	803	805	264,800	805
2023-09-11	810	814	802	807	322,300	807
2023-09-08	812	821	804	809	421,100	809
2023-09-07	830	831	813	817	617,700	817
2023-09-06	826	846	826	835	973,700	835
2023-09-05	826	832	821	830	388,300	830
2023-09-04	825	828	819	828	315,400	828
2023-09-01	820	824	817	823	265,800	823
2023-08-31	817	824	814	821	380,600	821
2023-08-30	815	821	812	817	407,600	817
2023-08-29	790	812	790	812	804,000	812
2023-08-28	791	793	782	785	328,900	785
2023-08-25	787	793	784	787	228,100	787
2023-08-24	788	794	787	791	337,400	791
2023-08-23	791	802	787	801	325,800	801
2023-08-22	787	793	783	793	253,400	793
2023-08-21	784	791	783	784	229,400	784
2023-08-18	781	790	778	787	274,200	787
2023-08-17	787	789	778	789	401,500	789
2023-08-16	800	800	787	792	432,500	792
2023-08-15	803	812	800	805	555,800	805
2023-08-14	813	819	787	793	979,600	793
2023-08-10	800	833	784	817	1,379,800	817
2023-08-09	811	818	805	807	574,700	807
2023-08-08	803	814	799	812	584,300	812
2023-08-07	785	801	778	800	449,800	800
2023-08-04	789	795	775	789	843,800	789
2023-08-03	795	795	765	765	1,147,100	765
2023-08-02	805	807	796	798	666,500	798
2023-08-01	819	822	806	809	388,100	809
2023-07-31	822	822	813	821	614,200	821
2023-07-28	807	815	800	814	1,466,600	814
2023-07-27	812	814	806	812	283,800	812
2023-07-26	813	815	805	812	364,700	812
2023-07-25	817	817	810	816	368,800	816
2023-07-24	815	822	812	815	490,300	815
2023-07-21	816	817	808	811	461,000	811
2023-07-20	814	822	814	818	537,400	818
2023-07-19	818	819	812	817	291,700	817
2023-07-18	809	812	799	812	463,000	812
2023-07-14	805	812	795	810	465,800	810
2023-07-13	802	806	796	805	391,800	805
2023-07-12	811	811	800	801	430,000	801
2023-07-11	818	821	808	808	423,700	808
2023-07-10	808	819	808	813	500,200	813
2023-07-07	810	814	801	809	591,200	809
2023-07-06	815	821	809	814	498,000	814
2023-07-05	814	819	810	819	430,000	819
2023-07-04	817	821	809	816	500,800	816
2023-07-03	808	822	808	821	908,400	821
2023-06-30	811	812	793	804	770,800	804
2023-06-29	804	816	803	804	662,600	804
2023-06-28	807	818	802	818	1,042,300	818
2023-06-27	812	812	794	796	1,406,900	796
2023-06-26	807	817	802	811	699,200	811
2023-06-23	823	828	806	809	1,822,900	809
2023-06-22	828	832	822	822	1,063,800	822
2023-06-21	826	831	820	831	1,204,800	831
2023-06-20	844	848	825	829	1,806,700	829
2023-06-19	830	850	824	840	3,072,000	840
2023-06-16	892	897	884	891	733,800	891
2023-06-15	895	899	887	888	956,200	888
2023-06-14	881	895	881	891	1,223,700	891
2023-06-13	859	877	858	871	868,100	871
2023-06-12	844	855	839	852	960,800	852
2023-06-09	835	837	830	834	864,700	834
2023-06-08	846	850	830	834	1,048,400	834
2023-06-07	860	861	842	842	1,454,200	842
2023-06-06	854	860	847	860	858,000	860
2023-06-05	859	863	853	860	676,700	860
2023-06-02	829	841	824	839	822,000	839
2023-06-01	831	836	822	825	1,037,000	825
2023-05-31	864	866	837	842	1,557,300	842
2023-05-30	886	889	871	876	951,500	876
2023-05-29	888	897	880	889	994,500	889
2023-05-26	902	905	875	876	1,488,100	876
2023-05-25	904	910	899	903	782,600	903
2023-05-24	917	920	901	910	1,632,600	910
2023-05-23	946	948	931	934	465,600	934
2023-05-22	926	947	926	941	480,700	941
2023-05-19	929	933	920	922	551,400	922
2023-05-18	950	951	918	921	1,034,400	921
2023-05-17	932	952	927	945	506,700	945
2023-05-16	948	949	918	932	761,200	932
2023-05-15	919	942	912	933	1,651,000	933
2023-05-12	972	980	966	972	531,300	972
2023-05-11	988	991	971	973	481,000	973
2023-05-10	1,000	1,000	982	989	537,800	989
2023-05-09	993	1,007	992	1,004	387,200	1,004
2023-05-08	995	997	983	991	470,400	991
2023-05-02	975	985	967	985	400,700	985
2023-05-01	955	973	953	966	703,300	966
2023-04-28	945	947	935	944	313,400	944
2023-04-27	919	935	918	935	303,200	935
2023-04-26	928	929	914	920	616,300	920
2023-04-25	952	955	936	936	274,700	936
2023-04-24	943	950	939	945	467,500	945
2023-04-21	949	951	933	939	570,100	939
2023-04-20	957	969	957	964	299,700	964
2023-04-19	958	970	958	967	246,200	967
2023-04-18	973	975	955	959	446,100	959
2023-04-17	957	962	952	960	296,300	960
2023-04-14	963	965	948	955	397,500	955
2023-04-13	948	955	944	954	338,300	954
2023-04-12	949	959	947	956	389,800	956
2023-04-11	948	952	939	940	225,600	940
2023-04-10	939	945	930	934	327,500	934
2023-04-07	936	942	925	928	329,300	928
2023-04-06	934	940	923	932	433,500	932
2023-04-05	956	958	937	938	578,500	938
2023-04-04	960	981	955	968	612,900	968
2023-04-03	968	971	953	962	533,300	962
2023-03-31	942	960	940	955	532,100	955
2023-03-30	932	954	931	935	447,700	935
2023-03-29	926	944	919	944	422,700	944
2023-03-28	921	943	908	926	708,700	926
2023-03-27	935	958	923	957	625,900	957
2023-03-24	925	930	916	920	294,700	920
2023-03-23	894	937	893	935	450,200	935
2023-03-22	925	925	902	902	404,200	902
2023-03-20	896	910	887	899	622,400	899
2023-03-17	940	942	905	908	717,900	908
2023-03-16	916	939	904	925	729,000	925
2023-03-15	955	970	939	961	528,500	961
2023-03-14	964	967	933	938	986,300	938
2023-03-13	996	1,004	970	987	1,070,700	987
2023-03-10	1,023	1,031	1,006	1,015	687,600	1,015
2023-03-09	1,040	1,052	1,031	1,048	540,200	1,048
2023-03-08	1,006	1,056	993	1,051	846,700	1,051
2023-03-07	1,050	1,062	1,023	1,035	1,128,000	1,035
2023-03-06	1,136	1,170	1,047	1,056	2,691,600	1,056
2023-03-03	1,090	1,116	1,084	1,084	589,700	1,084
2023-03-02	1,092	1,094	1,072	1,082	456,100	1,082
2023-03-01	1,082	1,098	1,060	1,092	679,500	1,092
2023-02-28	1,048	1,126	1,035	1,095	1,387,700	1,095
2023-02-27	1,011	1,040	1,007	1,039	935,000	1,039
2023-02-24	955	1,006	950	1,006	1,163,000	1,006
2023-02-22	946	969	938	969	2,161,600	969
2023-02-21	1,065	1,087	938	949	4,513,100	949
2023-02-20	1,075	1,096	1,063	1,087	450,100	1,087
2023-02-17	1,024	1,082	1,017	1,069	422,400	1,069
2023-02-16	1,033	1,054	1,025	1,044	382,700	1,044
2023-02-15	1,010	1,045	1,004	1,034	2,005,000	1,034
2023-02-14	955	957	917	932	736,600	932
2023-02-13	978	978	941	947	738,100	947
2023-02-10	1,003	1,026	986	990	675,400	990
2023-02-09	1,052	1,064	996	1,015	1,197,100	1,015
2023-02-08	1,177	1,189	1,155	1,168	203,900	1,168
2023-02-07	1,159	1,177	1,146	1,175	218,800	1,175
2023-02-06	1,141	1,163	1,133	1,154	221,900	1,154
2023-02-03	1,081	1,123	1,077	1,119	176,200	1,119
2023-02-02	1,114	1,115	1,090	1,098	195,100	1,098
2023-02-01	1,140	1,145	1,120	1,123	142,900	1,123
2023-01-31	1,117	1,134	1,110	1,131	145,200	1,131
2023-01-30	1,118	1,156	1,118	1,127	270,100	1,127
2023-01-27	1,121	1,128	1,108	1,118	105,500	1,118
2023-01-26	1,127	1,131	1,107	1,116	99,400	1,116
2023-01-25	1,118	1,127	1,107	1,124	140,300	1,124
2023-01-24	1,114	1,118	1,106	1,113	142,300	1,113
2023-01-23	1,090	1,100	1,077	1,100	172,100	1,100
2023-01-20	1,063	1,085	1,051	1,085	160,700	1,085
2023-01-19	1,067	1,070	1,051	1,063	113,700	1,063
2023-01-18	1,056	1,077	1,046	1,069	153,300	1,069
2023-01-17	1,043	1,055	1,038	1,052	112,700	1,052
2023-01-16	1,032	1,048	1,027	1,036	142,800	1,036
2023-01-13	1,045	1,051	1,031	1,036	118,700	1,036
2023-01-12	1,036	1,068	1,035	1,055	228,600	1,055
2023-01-11	1,030	1,042	1,028	1,028	102,100	1,028
2023-01-10	1,028	1,028	1,006	1,025	118,800	1,025
2023-01-06	1,004	1,029	1,003	1,019	199,400	1,019
2023-01-05	978	1,006	974	1,003	183,900	1,003
2023-01-04	1,014	1,023	979	979	267,800	979

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03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

6464 (株)ツバキ・ナカシマ の時系列データ [2023年度]

6464 (株)ツバキ・ナカシマの時系列データ [2023年度]