ツバキ・ナカシマ(6464)の株価時系列情報
ツバキ・ナカシマ(6464)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,730 | 1,730 | 1,690 | 1,702 | 144,800 |
| 2016/12/29 | 1,790 | 1,791 | 1,738 | 1,743 | 159,500 |
| 2016/12/28 | 1,790 | 1,849 | 1,782 | 1,827 | 203,400 |
| 2016/12/27 | 1,776 | 1,804 | 1,764 | 1,797 | 156,900 |
| 2016/12/26 | 1,830 | 1,830 | 1,779 | 1,791 | 149,700 |
| 2016/12/22 | 1,789 | 1,834 | 1,781 | 1,812 | 230,100 |
| 2016/12/21 | 1,777 | 1,799 | 1,774 | 1,789 | 199,700 |
| 2016/12/20 | 1,755 | 1,770 | 1,740 | 1,745 | 116,400 |
| 2016/12/19 | 1,771 | 1,771 | 1,730 | 1,743 | 122,900 |
| 2016/12/16 | 1,761 | 1,800 | 1,702 | 1,771 | 210,300 |
| 2016/12/15 | 1,745 | 1,779 | 1,745 | 1,762 | 152,900 |
| 2016/12/14 | 1,708 | 1,751 | 1,701 | 1,740 | 117,300 |
| 2016/12/13 | 1,715 | 1,715 | 1,676 | 1,700 | 187,400 |
| 2016/12/12 | 1,800 | 1,810 | 1,713 | 1,724 | 255,700 |
| 2016/12/09 | 1,770 | 1,815 | 1,730 | 1,786 | 379,000 |
| 2016/12/08 | 1,736 | 1,760 | 1,728 | 1,760 | 161,400 |
| 2016/12/07 | 1,707 | 1,732 | 1,705 | 1,732 | 117,500 |
| 2016/12/06 | 1,704 | 1,714 | 1,689 | 1,692 | 63,500 |
| 2016/12/05 | 1,695 | 1,708 | 1,685 | 1,701 | 65,700 |
| 2016/12/02 | 1,688 | 1,725 | 1,688 | 1,699 | 120,800 |
| 2016/12/01 | 1,695 | 1,726 | 1,679 | 1,688 | 174,200 |
| 2016/11/30 | 1,683 | 1,683 | 1,653 | 1,678 | 107,000 |
| 2016/11/29 | 1,699 | 1,707 | 1,677 | 1,683 | 99,300 |
| 2016/11/28 | 1,702 | 1,702 | 1,660 | 1,695 | 69,100 |
| 2016/11/25 | 1,712 | 1,742 | 1,690 | 1,700 | 104,900 |
| 2016/11/24 | 1,719 | 1,726 | 1,696 | 1,702 | 82,200 |
| 2016/11/22 | 1,682 | 1,712 | 1,679 | 1,707 | 144,100 |
| 2016/11/21 | 1,680 | 1,693 | 1,666 | 1,672 | 106,900 |
| 2016/11/18 | 1,690 | 1,693 | 1,672 | 1,678 | 146,100 |
| 2016/11/17 | 1,699 | 1,699 | 1,660 | 1,677 | 89,800 |
| 2016/11/16 | 1,729 | 1,730 | 1,691 | 1,699 | 164,600 |
| 2016/11/15 | 1,759 | 1,759 | 1,697 | 1,719 | 180,400 |
| 2016/11/14 | 1,695 | 1,771 | 1,695 | 1,759 | 361,900 |
| 2016/11/11 | 1,680 | 1,686 | 1,660 | 1,681 | 150,600 |
| 2016/11/10 | 1,700 | 1,718 | 1,679 | 1,687 | 299,900 |
| 2016/11/09 | 1,700 | 1,702 | 1,582 | 1,620 | 270,700 |
| 2016/11/08 | 1,707 | 1,716 | 1,685 | 1,690 | 170,500 |
| 2016/11/07 | 1,700 | 1,715 | 1,676 | 1,706 | 293,500 |
| 2016/11/04 | 1,718 | 1,718 | 1,657 | 1,667 | 306,700 |
| 2016/11/02 | 1,722 | 1,728 | 1,705 | 1,718 | 349,200 |
| 2016/11/01 | 1,670 | 1,731 | 1,670 | 1,724 | 598,000 |
| 2016/10/31 | 1,660 | 1,680 | 1,655 | 1,672 | 290,800 |
| 2016/10/28 | 1,650 | 1,693 | 1,640 | 1,655 | 314,200 |
| 2016/10/27 | 1,600 | 1,631 | 1,595 | 1,619 | 116,000 |
| 2016/10/26 | 1,590 | 1,608 | 1,587 | 1,596 | 67,800 |
| 2016/10/25 | 1,621 | 1,638 | 1,595 | 1,599 | 124,400 |
| 2016/10/24 | 1,647 | 1,670 | 1,630 | 1,653 | 241,200 |
| 2016/10/21 | 1,573 | 1,644 | 1,567 | 1,643 | 282,100 |
| 2016/10/20 | 1,540 | 1,574 | 1,523 | 1,573 | 84,000 |
| 2016/10/19 | 1,561 | 1,561 | 1,540 | 1,550 | 57,500 |
| 2016/10/18 | 1,566 | 1,576 | 1,550 | 1,561 | 58,400 |
| 2016/10/17 | 1,527 | 1,567 | 1,527 | 1,564 | 68,300 |
| 2016/10/14 | 1,570 | 1,570 | 1,522 | 1,529 | 126,500 |
| 2016/10/13 | 1,536 | 1,569 | 1,536 | 1,566 | 111,600 |
| 2016/10/12 | 1,536 | 1,555 | 1,526 | 1,542 | 81,700 |
| 2016/10/11 | 1,507 | 1,553 | 1,507 | 1,549 | 95,500 |
| 2016/10/07 | 1,495 | 1,543 | 1,495 | 1,535 | 126,600 |
| 2016/10/06 | 1,560 | 1,560 | 1,491 | 1,494 | 244,600 |
| 2016/10/05 | 1,549 | 1,567 | 1,539 | 1,556 | 116,300 |
| 2016/10/04 | 1,519 | 1,552 | 1,517 | 1,549 | 100,800 |
| 2016/10/03 | 1,505 | 1,555 | 1,505 | 1,520 | 96,700 |
| 2016/09/30 | 1,517 | 1,531 | 1,491 | 1,521 | 98,000 |
| 2016/09/29 | 1,529 | 1,548 | 1,520 | 1,543 | 74,000 |
| 2016/09/28 | 1,500 | 1,510 | 1,476 | 1,499 | 108,300 |
| 2016/09/27 | 1,499 | 1,521 | 1,460 | 1,499 | 313,400 |
| 2016/09/26 | 1,560 | 1,573 | 1,551 | 1,555 | 76,400 |
| 2016/09/23 | 1,549 | 1,578 | 1,530 | 1,569 | 200,200 |
| 2016/09/21 | 1,510 | 1,544 | 1,500 | 1,540 | 114,400 |
| 2016/09/20 | 1,510 | 1,547 | 1,490 | 1,534 | 150,900 |
| 2016/09/16 | 1,493 | 1,525 | 1,484 | 1,490 | 142,300 |
| 2016/09/15 | 1,441 | 1,481 | 1,429 | 1,466 | 79,300 |
| 2016/09/14 | 1,406 | 1,470 | 1,406 | 1,445 | 79,900 |
| 2016/09/13 | 1,455 | 1,461 | 1,424 | 1,427 | 77,000 |
| 2016/09/12 | 1,390 | 1,448 | 1,384 | 1,448 | 92,400 |
| 2016/09/09 | 1,430 | 1,430 | 1,400 | 1,402 | 96,200 |
| 2016/09/08 | 1,410 | 1,449 | 1,410 | 1,446 | 75,400 |
| 2016/09/07 | 1,410 | 1,430 | 1,400 | 1,428 | 58,800 |
| 2016/09/06 | 1,460 | 1,474 | 1,434 | 1,438 | 83,900 |
| 2016/09/05 | 1,455 | 1,488 | 1,445 | 1,474 | 87,300 |
| 2016/09/02 | 1,437 | 1,455 | 1,428 | 1,438 | 62,600 |
| 2016/09/01 | 1,469 | 1,469 | 1,438 | 1,449 | 53,600 |
| 2016/08/31 | 1,445 | 1,477 | 1,429 | 1,475 | 116,500 |
| 2016/08/30 | 1,444 | 1,454 | 1,427 | 1,438 | 47,000 |
| 2016/08/29 | 1,412 | 1,449 | 1,412 | 1,444 | 86,900 |
| 2016/08/26 | 1,402 | 1,413 | 1,378 | 1,390 | 85,500 |
| 2016/08/25 | 1,424 | 1,428 | 1,402 | 1,407 | 53,300 |
| 2016/08/24 | 1,425 | 1,467 | 1,404 | 1,425 | 92,100 |
| 2016/08/23 | 1,418 | 1,445 | 1,398 | 1,435 | 162,500 |
| 2016/08/22 | 1,427 | 1,448 | 1,420 | 1,436 | 95,100 |
| 2016/08/19 | 1,379 | 1,422 | 1,368 | 1,405 | 110,400 |
| 2016/08/18 | 1,400 | 1,400 | 1,365 | 1,368 | 94,900 |
| 2016/08/17 | 1,396 | 1,425 | 1,396 | 1,414 | 135,000 |
| 2016/08/16 | 1,400 | 1,429 | 1,392 | 1,415 | 205,800 |
| 2016/08/15 | 1,388 | 1,430 | 1,388 | 1,411 | 74,700 |
| 2016/08/12 | 1,386 | 1,411 | 1,383 | 1,388 | 48,900 |
| 2016/08/10 | 1,403 | 1,421 | 1,395 | 1,412 | 126,600 |
| 2016/08/09 | 1,442 | 1,461 | 1,384 | 1,396 | 338,300 |
| 2016/08/08 | 1,430 | 1,465 | 1,429 | 1,461 | 312,800 |
| 2016/08/05 | 1,360 | 1,435 | 1,355 | 1,393 | 317,800 |
| 2016/08/04 | 1,337 | 1,378 | 1,316 | 1,361 | 529,800 |
| 2016/08/03 | 1,232 | 1,295 | 1,221 | 1,281 | 241,500 |
| 2016/08/02 | 1,266 | 1,283 | 1,261 | 1,268 | 79,400 |
| 2016/08/01 | 1,288 | 1,301 | 1,265 | 1,274 | 138,300 |
| 2016/07/29 | 1,248 | 1,285 | 1,245 | 1,281 | 92,900 |
| 2016/07/28 | 1,275 | 1,275 | 1,233 | 1,254 | 367,400 |
| 2016/07/27 | 1,281 | 1,300 | 1,274 | 1,285 | 150,400 |
| 2016/07/26 | 1,310 | 1,312 | 1,282 | 1,296 | 153,700 |
| 2016/07/25 | 1,308 | 1,354 | 1,297 | 1,310 | 373,800 |
| 2016/07/22 | 1,268 | 1,300 | 1,268 | 1,278 | 140,200 |
| 2016/07/21 | 1,269 | 1,289 | 1,265 | 1,279 | 146,000 |
| 2016/07/20 | 1,290 | 1,297 | 1,240 | 1,267 | 196,900 |
| 2016/07/19 | 1,286 | 1,325 | 1,266 | 1,314 | 527,400 |
| 2016/07/15 | 1,169 | 1,214 | 1,169 | 1,208 | 287,900 |
| 2016/07/14 | 1,149 | 1,164 | 1,143 | 1,154 | 158,900 |
| 2016/07/13 | 1,177 | 1,195 | 1,142 | 1,149 | 290,900 |
| 2016/07/12 | 1,131 | 1,142 | 1,118 | 1,128 | 172,100 |
| 2016/07/11 | 1,107 | 1,125 | 1,096 | 1,102 | 180,000 |
| 2016/07/08 | 1,128 | 1,141 | 1,085 | 1,089 | 236,000 |
| 2016/07/07 | 1,101 | 1,128 | 1,096 | 1,116 | 204,000 |
| 2016/07/06 | 1,120 | 1,127 | 1,095 | 1,126 | 232,300 |
| 2016/07/05 | 1,146 | 1,151 | 1,117 | 1,128 | 149,700 |
| 2016/07/04 | 1,162 | 1,164 | 1,139 | 1,159 | 149,900 |
| 2016/07/01 | 1,165 | 1,169 | 1,144 | 1,146 | 129,300 |
| 2016/06/30 | 1,185 | 1,185 | 1,141 | 1,164 | 307,000 |
| 2016/06/29 | 1,137 | 1,160 | 1,129 | 1,140 | 258,300 |
| 2016/06/28 | 1,200 | 1,200 | 1,102 | 1,129 | 454,500 |
| 2016/06/27 | 1,278 | 1,312 | 1,256 | 1,260 | 268,100 |
| 2016/06/24 | 1,340 | 1,359 | 1,210 | 1,241 | 455,800 |
| 2016/06/23 | 1,310 | 1,330 | 1,286 | 1,312 | 219,300 |
| 2016/06/22 | 1,310 | 1,310 | 1,275 | 1,285 | 248,400 |
| 2016/06/21 | 1,321 | 1,326 | 1,284 | 1,305 | 325,500 |
| 2016/06/20 | 1,365 | 1,370 | 1,333 | 1,347 | 262,700 |
| 2016/06/17 | 1,347 | 1,380 | 1,346 | 1,365 | 906,300 |
| 2016/06/16 | 1,364 | 1,368 | 1,339 | 1,350 | 295,800 |
| 2016/06/15 | 1,360 | 1,399 | 1,332 | 1,378 | 223,900 |
| 2016/06/14 | 1,401 | 1,418 | 1,357 | 1,388 | 222,600 |
| 2016/06/13 | 1,460 | 1,462 | 1,417 | 1,422 | 159,000 |
| 2016/06/10 | 1,520 | 1,520 | 1,466 | 1,488 | 188,000 |
| 2016/06/09 | 1,500 | 1,519 | 1,485 | 1,492 | 125,700 |
| 2016/06/08 | 1,530 | 1,564 | 1,490 | 1,518 | 119,000 |
| 2016/06/07 | 1,496 | 1,539 | 1,480 | 1,529 | 113,900 |
| 2016/06/06 | 1,515 | 1,520 | 1,473 | 1,491 | 168,000 |
| 2016/06/03 | 1,585 | 1,605 | 1,551 | 1,561 | 206,500 |
| 2016/06/02 | 1,559 | 1,599 | 1,547 | 1,586 | 153,200 |
| 2016/06/01 | 1,559 | 1,610 | 1,554 | 1,579 | 226,000 |
| 2016/05/31 | 1,537 | 1,553 | 1,512 | 1,545 | 489,800 |
| 2016/05/30 | 1,515 | 1,531 | 1,480 | 1,528 | 92,100 |
| 2016/05/27 | 1,500 | 1,516 | 1,497 | 1,513 | 77,200 |
| 2016/05/26 | 1,515 | 1,515 | 1,491 | 1,513 | 67,800 |
| 2016/05/25 | 1,508 | 1,516 | 1,488 | 1,498 | 47,900 |
| 2016/05/24 | 1,487 | 1,503 | 1,483 | 1,500 | 70,700 |
| 2016/05/23 | 1,490 | 1,495 | 1,456 | 1,487 | 49,900 |
| 2016/05/20 | 1,499 | 1,502 | 1,440 | 1,488 | 72,900 |
| 2016/05/19 | 1,480 | 1,499 | 1,455 | 1,491 | 123,500 |
| 2016/05/18 | 1,460 | 1,479 | 1,446 | 1,464 | 89,800 |
| 2016/05/17 | 1,466 | 1,477 | 1,440 | 1,459 | 74,200 |
| 2016/05/16 | 1,468 | 1,477 | 1,429 | 1,454 | 97,000 |
| 2016/05/13 | 1,460 | 1,464 | 1,402 | 1,452 | 139,200 |
| 2016/05/12 | 1,472 | 1,488 | 1,439 | 1,459 | 92,700 |
| 2016/05/11 | 1,472 | 1,516 | 1,455 | 1,478 | 323,100 |
| 2016/05/10 | 1,380 | 1,470 | 1,346 | 1,465 | 677,700 |
| 2016/05/09 | 1,418 | 1,508 | 1,418 | 1,475 | 183,100 |
| 2016/05/06 | 1,439 | 1,446 | 1,405 | 1,418 | 244,100 |
| 2016/05/02 | 1,402 | 1,441 | 1,402 | 1,415 | 155,700 |
| 2016/04/28 | 1,472 | 1,525 | 1,431 | 1,437 | 243,700 |
| 2016/04/27 | 1,497 | 1,497 | 1,440 | 1,456 | 485,500 |
| 2016/04/26 | 1,505 | 1,538 | 1,463 | 1,467 | 210,700 |
| 2016/04/25 | 1,550 | 1,550 | 1,510 | 1,522 | 123,800 |
| 2016/04/22 | 1,550 | 1,550 | 1,491 | 1,517 | 214,900 |
| 2016/04/21 | 1,559 | 1,570 | 1,540 | 1,567 | 141,900 |
| 2016/04/20 | 1,532 | 1,556 | 1,528 | 1,541 | 125,200 |
| 2016/04/19 | 1,533 | 1,545 | 1,493 | 1,511 | 147,700 |
| 2016/04/18 | 1,451 | 1,517 | 1,451 | 1,500 | 103,000 |
| 2016/04/15 | 1,448 | 1,514 | 1,447 | 1,499 | 140,100 |
| 2016/04/14 | 1,440 | 1,535 | 1,440 | 1,485 | 342,200 |
| 2016/04/13 | 1,389 | 1,423 | 1,386 | 1,412 | 326,400 |
| 2016/04/12 | 1,423 | 1,450 | 1,397 | 1,399 | 322,500 |
| 2016/04/11 | 1,426 | 1,460 | 1,398 | 1,451 | 129,600 |
| 2016/04/08 | 1,415 | 1,447 | 1,386 | 1,429 | 188,200 |
| 2016/04/07 | 1,410 | 1,433 | 1,379 | 1,416 | 192,900 |
| 2016/04/06 | 1,433 | 1,468 | 1,431 | 1,436 | 90,700 |
| 2016/04/05 | 1,500 | 1,523 | 1,440 | 1,444 | 185,300 |
| 2016/04/04 | 1,558 | 1,569 | 1,511 | 1,524 | 173,300 |
| 2016/04/01 | 1,545 | 1,574 | 1,532 | 1,564 | 183,300 |
| 2016/03/31 | 1,522 | 1,588 | 1,522 | 1,544 | 188,300 |
| 2016/03/30 | 1,554 | 1,556 | 1,497 | 1,519 | 113,100 |
| 2016/03/29 | 1,537 | 1,572 | 1,537 | 1,553 | 115,000 |
| 2016/03/28 | 1,548 | 1,576 | 1,539 | 1,553 | 120,900 |
| 2016/03/25 | 1,505 | 1,535 | 1,488 | 1,531 | 197,500 |
| 2016/03/24 | 1,506 | 1,521 | 1,482 | 1,509 | 135,300 |
| 2016/03/23 | 1,506 | 1,541 | 1,496 | 1,516 | 136,400 |
| 2016/03/22 | 1,496 | 1,547 | 1,490 | 1,528 | 138,900 |
| 2016/03/18 | 1,490 | 1,503 | 1,472 | 1,483 | 116,000 |
| 2016/03/17 | 1,524 | 1,534 | 1,489 | 1,508 | 156,200 |
| 2016/03/16 | 1,558 | 1,559 | 1,510 | 1,518 | 171,800 |
| 2016/03/15 | 1,556 | 1,575 | 1,538 | 1,564 | 195,300 |
| 2016/03/14 | 1,570 | 1,596 | 1,550 | 1,577 | 149,200 |
| 2016/03/11 | 1,555 | 1,569 | 1,512 | 1,563 | 118,300 |
| 2016/03/10 | 1,543 | 1,575 | 1,531 | 1,561 | 120,200 |
| 2016/03/09 | 1,512 | 1,539 | 1,487 | 1,532 | 61,600 |
| 2016/03/08 | 1,496 | 1,544 | 1,486 | 1,532 | 169,300 |
| 2016/03/07 | 1,529 | 1,536 | 1,467 | 1,471 | 158,900 |
| 2016/03/04 | 1,488 | 1,544 | 1,488 | 1,536 | 154,000 |
| 2016/03/03 | 1,452 | 1,530 | 1,450 | 1,498 | 238,200 |
| 2016/03/02 | 1,491 | 1,491 | 1,436 | 1,464 | 233,800 |
| 2016/03/01 | 1,462 | 1,484 | 1,440 | 1,456 | 201,200 |
| 2016/02/29 | 1,531 | 1,549 | 1,490 | 1,498 | 96,500 |
| 2016/02/26 | 1,541 | 1,589 | 1,532 | 1,560 | 141,700 |
| 2016/02/25 | 1,588 | 1,593 | 1,531 | 1,536 | 121,100 |
| 2016/02/24 | 1,530 | 1,590 | 1,473 | 1,573 | 185,700 |
| 2016/02/23 | 1,574 | 1,619 | 1,508 | 1,566 | 367,000 |
| 2016/02/22 | 1,494 | 1,570 | 1,457 | 1,563 | 472,900 |
| 2016/02/19 | 1,415 | 1,466 | 1,389 | 1,456 | 235,700 |
| 2016/02/18 | 1,398 | 1,433 | 1,370 | 1,417 | 250,800 |
| 2016/02/17 | 1,342 | 1,398 | 1,317 | 1,392 | 308,700 |
| 2016/02/16 | 1,455 | 1,455 | 1,331 | 1,346 | 602,700 |
| 2016/02/15 | 1,357 | 1,414 | 1,280 | 1,400 | 319,200 |
| 2016/02/12 | 1,384 | 1,393 | 1,239 | 1,269 | 343,500 |
| 2016/02/10 | 1,495 | 1,502 | 1,450 | 1,474 | 134,400 |
| 2016/02/09 | 1,488 | 1,514 | 1,453 | 1,504 | 235,400 |
| 2016/02/08 | 1,530 | 1,531 | 1,501 | 1,504 | 212,200 |
| 2016/02/05 | 1,532 | 1,555 | 1,524 | 1,548 | 165,400 |
| 2016/02/04 | 1,529 | 1,583 | 1,523 | 1,568 | 242,200 |
| 2016/02/03 | 1,523 | 1,551 | 1,497 | 1,529 | 388,700 |
| 2016/02/02 | 1,565 | 1,573 | 1,544 | 1,563 | 229,900 |
| 2016/02/01 | 1,589 | 1,599 | 1,546 | 1,547 | 437,300 |
| 2016/01/29 | 1,604 | 1,605 | 1,530 | 1,586 | 524,000 |
| 2016/01/28 | 1,642 | 1,642 | 1,565 | 1,565 | 1,500,700 |
| 2016/01/27 | 1,655 | 1,667 | 1,605 | 1,639 | 255,900 |
| 2016/01/26 | 1,669 | 1,674 | 1,612 | 1,617 | 233,900 |
| 2016/01/25 | 1,704 | 1,705 | 1,646 | 1,699 | 232,800 |
| 2016/01/22 | 1,663 | 1,696 | 1,653 | 1,682 | 390,300 |
| 2016/01/21 | 1,605 | 1,673 | 1,605 | 1,631 | 437,200 |
| 2016/01/20 | 1,660 | 1,681 | 1,597 | 1,610 | 511,600 |
| 2016/01/19 | 1,624 | 1,666 | 1,611 | 1,664 | 532,200 |
| 2016/01/18 | 1,583 | 1,638 | 1,551 | 1,625 | 859,400 |
| 2016/01/15 | 1,662 | 1,678 | 1,575 | 1,578 | 543,000 |
| 2016/01/14 | 1,649 | 1,678 | 1,625 | 1,671 | 240,300 |
| 2016/01/13 | 1,682 | 1,690 | 1,660 | 1,681 | 211,300 |
| 2016/01/12 | 1,690 | 1,691 | 1,650 | 1,677 | 675,400 |
| 2016/01/08 | 1,640 | 1,695 | 1,616 | 1,691 | 265,600 |
| 2016/01/07 | 1,715 | 1,715 | 1,646 | 1,665 | 432,800 |
| 2016/01/06 | 1,721 | 1,730 | 1,706 | 1,713 | 347,000 |
| 2016/01/05 | 1,720 | 1,739 | 1,707 | 1,739 | 225,300 |
| 2016/01/04 | 1,760 | 1,761 | 1,692 | 1,722 | 459,100 |