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