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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,466 | 1,481 | 1,453 | 1,469 | 116,700 |
| 2021/12/29 | 1,459 | 1,483 | 1,459 | 1,472 | 167,100 |
| 2021/12/28 | 1,481 | 1,489 | 1,468 | 1,476 | 214,400 |
| 2021/12/27 | 1,464 | 1,464 | 1,438 | 1,455 | 135,100 |
| 2021/12/24 | 1,471 | 1,479 | 1,457 | 1,471 | 118,300 |
| 2021/12/23 | 1,415 | 1,456 | 1,412 | 1,456 | 187,400 |
| 2021/12/22 | 1,409 | 1,410 | 1,371 | 1,406 | 289,100 |
| 2021/12/21 | 1,408 | 1,430 | 1,398 | 1,403 | 189,300 |
| 2021/12/20 | 1,458 | 1,458 | 1,407 | 1,407 | 187,000 |
| 2021/12/17 | 1,485 | 1,485 | 1,462 | 1,468 | 214,900 |
| 2021/12/16 | 1,499 | 1,499 | 1,475 | 1,475 | 142,200 |
| 2021/12/15 | 1,474 | 1,487 | 1,461 | 1,469 | 175,100 |
| 2021/12/14 | 1,440 | 1,488 | 1,413 | 1,460 | 599,200 |
| 2021/12/13 | 1,510 | 1,513 | 1,466 | 1,470 | 151,200 |
| 2021/12/10 | 1,509 | 1,518 | 1,490 | 1,492 | 185,200 |
| 2021/12/09 | 1,512 | 1,523 | 1,498 | 1,511 | 184,800 |
| 2021/12/08 | 1,508 | 1,529 | 1,503 | 1,515 | 335,400 |
| 2021/12/07 | 1,449 | 1,478 | 1,444 | 1,472 | 173,900 |
| 2021/12/06 | 1,460 | 1,468 | 1,429 | 1,441 | 215,000 |
| 2021/12/03 | 1,394 | 1,434 | 1,385 | 1,434 | 389,500 |
| 2021/12/02 | 1,365 | 1,390 | 1,357 | 1,358 | 215,600 |
| 2021/12/01 | 1,365 | 1,391 | 1,333 | 1,381 | 192,400 |
| 2021/11/30 | 1,397 | 1,419 | 1,370 | 1,370 | 399,900 |
| 2021/11/29 | 1,395 | 1,408 | 1,362 | 1,369 | 289,000 |
| 2021/11/26 | 1,449 | 1,454 | 1,409 | 1,425 | 258,000 |
| 2021/11/25 | 1,457 | 1,475 | 1,445 | 1,462 | 103,600 |
| 2021/11/24 | 1,470 | 1,502 | 1,445 | 1,457 | 232,400 |
| 2021/11/22 | 1,466 | 1,468 | 1,448 | 1,456 | 115,800 |
| 2021/11/19 | 1,468 | 1,498 | 1,465 | 1,480 | 171,300 |
| 2021/11/18 | 1,478 | 1,495 | 1,460 | 1,466 | 354,000 |
| 2021/11/17 | 1,554 | 1,554 | 1,480 | 1,504 | 197,300 |
| 2021/11/16 | 1,554 | 1,571 | 1,524 | 1,552 | 252,000 |
| 2021/11/15 | 1,628 | 1,664 | 1,525 | 1,529 | 466,500 |
| 2021/11/12 | 1,596 | 1,618 | 1,588 | 1,601 | 194,900 |
| 2021/11/11 | 1,591 | 1,598 | 1,573 | 1,592 | 114,600 |
| 2021/11/10 | 1,606 | 1,606 | 1,572 | 1,592 | 116,900 |
| 2021/11/09 | 1,618 | 1,641 | 1,589 | 1,604 | 167,500 |
| 2021/11/08 | 1,642 | 1,642 | 1,600 | 1,600 | 162,900 |
| 2021/11/05 | 1,632 | 1,635 | 1,610 | 1,630 | 102,700 |
| 2021/11/04 | 1,645 | 1,651 | 1,622 | 1,642 | 206,400 |
| 2021/11/02 | 1,652 | 1,677 | 1,637 | 1,638 | 282,700 |
| 2021/11/01 | 1,620 | 1,643 | 1,611 | 1,643 | 186,600 |
| 2021/10/29 | 1,600 | 1,614 | 1,575 | 1,592 | 103,100 |
| 2021/10/28 | 1,609 | 1,613 | 1,574 | 1,588 | 219,900 |
| 2021/10/27 | 1,618 | 1,624 | 1,599 | 1,621 | 160,100 |
| 2021/10/26 | 1,604 | 1,629 | 1,600 | 1,609 | 110,800 |
| 2021/10/25 | 1,584 | 1,599 | 1,575 | 1,588 | 97,300 |
| 2021/10/22 | 1,573 | 1,603 | 1,565 | 1,584 | 106,500 |
| 2021/10/21 | 1,608 | 1,644 | 1,582 | 1,586 | 157,900 |
| 2021/10/20 | 1,628 | 1,646 | 1,601 | 1,602 | 185,200 |
| 2021/10/19 | 1,572 | 1,611 | 1,565 | 1,606 | 310,800 |
| 2021/10/18 | 1,538 | 1,572 | 1,536 | 1,558 | 222,100 |
| 2021/10/15 | 1,493 | 1,527 | 1,489 | 1,527 | 163,100 |
| 2021/10/14 | 1,472 | 1,476 | 1,445 | 1,473 | 134,000 |
| 2021/10/13 | 1,478 | 1,487 | 1,454 | 1,483 | 117,100 |
| 2021/10/12 | 1,473 | 1,487 | 1,462 | 1,477 | 105,900 |
| 2021/10/11 | 1,437 | 1,478 | 1,428 | 1,478 | 330,400 |
| 2021/10/08 | 1,450 | 1,465 | 1,436 | 1,453 | 303,700 |
| 2021/10/07 | 1,440 | 1,449 | 1,413 | 1,430 | 305,900 |
| 2021/10/06 | 1,486 | 1,495 | 1,425 | 1,435 | 405,700 |
| 2021/10/05 | 1,516 | 1,523 | 1,447 | 1,471 | 361,100 |
| 2021/10/04 | 1,570 | 1,579 | 1,514 | 1,523 | 212,400 |
| 2021/10/01 | 1,570 | 1,575 | 1,536 | 1,545 | 254,100 |
| 2021/09/30 | 1,595 | 1,602 | 1,577 | 1,591 | 183,100 |
| 2021/09/29 | 1,586 | 1,610 | 1,565 | 1,600 | 313,400 |
| 2021/09/28 | 1,581 | 1,592 | 1,547 | 1,588 | 214,200 |
| 2021/09/27 | 1,601 | 1,605 | 1,565 | 1,570 | 229,900 |
| 2021/09/24 | 1,573 | 1,611 | 1,565 | 1,606 | 383,800 |
| 2021/09/22 | 1,530 | 1,534 | 1,505 | 1,515 | 164,400 |
| 2021/09/21 | 1,507 | 1,528 | 1,496 | 1,517 | 368,000 |
| 2021/09/17 | 1,601 | 1,610 | 1,571 | 1,576 | 271,700 |
| 2021/09/16 | 1,628 | 1,632 | 1,574 | 1,601 | 346,800 |
| 2021/09/15 | 1,620 | 1,629 | 1,588 | 1,600 | 297,700 |
| 2021/09/14 | 1,573 | 1,634 | 1,564 | 1,629 | 341,400 |
| 2021/09/13 | 1,576 | 1,576 | 1,536 | 1,574 | 353,500 |
| 2021/09/10 | 1,600 | 1,600 | 1,562 | 1,583 | 363,500 |
| 2021/09/09 | 1,586 | 1,626 | 1,579 | 1,610 | 283,600 |
| 2021/09/08 | 1,583 | 1,623 | 1,571 | 1,618 | 366,200 |
| 2021/09/07 | 1,617 | 1,630 | 1,602 | 1,604 | 337,300 |
| 2021/09/06 | 1,601 | 1,620 | 1,566 | 1,586 | 346,400 |
| 2021/09/03 | 1,550 | 1,583 | 1,535 | 1,568 | 392,600 |
| 2021/09/02 | 1,582 | 1,597 | 1,566 | 1,575 | 333,000 |
| 2021/09/01 | 1,546 | 1,580 | 1,545 | 1,563 | 291,000 |
| 2021/08/31 | 1,470 | 1,561 | 1,467 | 1,546 | 556,900 |
| 2021/08/30 | 1,424 | 1,491 | 1,424 | 1,486 | 368,500 |
| 2021/08/27 | 1,388 | 1,404 | 1,380 | 1,403 | 266,400 |
| 2021/08/26 | 1,401 | 1,413 | 1,388 | 1,397 | 300,800 |
| 2021/08/25 | 1,419 | 1,437 | 1,389 | 1,401 | 375,900 |
| 2021/08/24 | 1,425 | 1,439 | 1,420 | 1,423 | 325,300 |
| 2021/08/23 | 1,448 | 1,454 | 1,420 | 1,430 | 370,900 |
| 2021/08/20 | 1,500 | 1,507 | 1,422 | 1,425 | 632,700 |
| 2021/08/19 | 1,595 | 1,602 | 1,522 | 1,522 | 174,400 |
| 2021/08/18 | 1,536 | 1,585 | 1,529 | 1,575 | 287,000 |
| 2021/08/17 | 1,566 | 1,573 | 1,510 | 1,515 | 410,400 |
| 2021/08/16 | 1,658 | 1,658 | 1,562 | 1,580 | 495,500 |
| 2021/08/13 | 1,682 | 1,682 | 1,624 | 1,646 | 248,700 |
| 2021/08/12 | 1,729 | 1,744 | 1,678 | 1,682 | 345,000 |
| 2021/08/11 | 1,663 | 1,772 | 1,663 | 1,737 | 713,000 |
| 2021/08/10 | 1,609 | 1,640 | 1,605 | 1,623 | 300,900 |
| 2021/08/06 | 1,624 | 1,641 | 1,603 | 1,604 | 180,100 |
| 2021/08/05 | 1,616 | 1,643 | 1,610 | 1,635 | 186,300 |
| 2021/08/04 | 1,685 | 1,694 | 1,622 | 1,623 | 223,000 |
| 2021/08/03 | 1,693 | 1,724 | 1,676 | 1,684 | 288,400 |
| 2021/08/02 | 1,658 | 1,706 | 1,652 | 1,693 | 307,100 |
| 2021/07/30 | 1,622 | 1,669 | 1,622 | 1,639 | 259,200 |
| 2021/07/29 | 1,613 | 1,649 | 1,602 | 1,637 | 768,300 |
| 2021/07/28 | 1,615 | 1,642 | 1,608 | 1,618 | 293,400 |
| 2021/07/27 | 1,657 | 1,672 | 1,629 | 1,634 | 294,100 |
| 2021/07/26 | 1,635 | 1,653 | 1,617 | 1,635 | 270,700 |
| 2021/07/21 | 1,645 | 1,669 | 1,601 | 1,606 | 436,100 |
| 2021/07/20 | 1,561 | 1,615 | 1,543 | 1,593 | 313,000 |
| 2021/07/19 | 1,607 | 1,613 | 1,580 | 1,599 | 274,400 |
| 2021/07/16 | 1,618 | 1,657 | 1,618 | 1,645 | 176,700 |
| 2021/07/15 | 1,611 | 1,626 | 1,589 | 1,618 | 307,500 |
| 2021/07/14 | 1,672 | 1,680 | 1,647 | 1,647 | 204,600 |
| 2021/07/13 | 1,705 | 1,716 | 1,684 | 1,693 | 384,800 |
| 2021/07/12 | 1,684 | 1,705 | 1,661 | 1,698 | 301,300 |
| 2021/07/09 | 1,586 | 1,639 | 1,582 | 1,629 | 500,700 |
| 2021/07/08 | 1,665 | 1,672 | 1,625 | 1,635 | 491,200 |
| 2021/07/07 | 1,736 | 1,741 | 1,680 | 1,692 | 466,200 |
| 2021/07/06 | 1,764 | 1,777 | 1,750 | 1,770 | 117,100 |
| 2021/07/05 | 1,780 | 1,780 | 1,746 | 1,749 | 169,800 |
| 2021/07/02 | 1,719 | 1,781 | 1,708 | 1,781 | 227,000 |
| 2021/07/01 | 1,712 | 1,723 | 1,692 | 1,719 | 167,100 |
| 2021/06/30 | 1,704 | 1,722 | 1,681 | 1,708 | 204,900 |
| 2021/06/29 | 1,712 | 1,721 | 1,693 | 1,708 | 231,500 |
| 2021/06/28 | 1,774 | 1,784 | 1,730 | 1,744 | 240,200 |
| 2021/06/25 | 1,772 | 1,788 | 1,767 | 1,777 | 165,000 |
| 2021/06/24 | 1,772 | 1,799 | 1,757 | 1,758 | 125,600 |
| 2021/06/23 | 1,782 | 1,803 | 1,768 | 1,772 | 119,700 |
| 2021/06/22 | 1,780 | 1,806 | 1,759 | 1,782 | 509,500 |
| 2021/06/21 | 1,724 | 1,741 | 1,684 | 1,727 | 546,200 |
| 2021/06/18 | 1,794 | 1,812 | 1,760 | 1,781 | 290,700 |
| 2021/06/17 | 1,809 | 1,816 | 1,782 | 1,802 | 192,700 |
| 2021/06/16 | 1,819 | 1,823 | 1,783 | 1,795 | 166,400 |
| 2021/06/15 | 1,788 | 1,819 | 1,779 | 1,809 | 223,700 |
| 2021/06/14 | 1,791 | 1,809 | 1,768 | 1,770 | 154,100 |
| 2021/06/11 | 1,834 | 1,843 | 1,771 | 1,781 | 336,500 |
| 2021/06/10 | 1,859 | 1,876 | 1,836 | 1,856 | 301,400 |
| 2021/06/09 | 1,869 | 1,874 | 1,817 | 1,819 | 269,100 |
| 2021/06/08 | 1,844 | 1,908 | 1,844 | 1,876 | 540,600 |
| 2021/06/07 | 1,816 | 1,846 | 1,803 | 1,844 | 334,000 |
| 2021/06/04 | 1,799 | 1,827 | 1,783 | 1,810 | 435,500 |
| 2021/06/03 | 1,779 | 1,808 | 1,769 | 1,791 | 547,600 |
| 2021/06/02 | 1,769 | 1,789 | 1,764 | 1,772 | 315,700 |
| 2021/06/01 | 1,795 | 1,801 | 1,732 | 1,759 | 215,600 |
| 2021/05/31 | 1,799 | 1,799 | 1,744 | 1,758 | 241,600 |
| 2021/05/28 | 1,800 | 1,808 | 1,754 | 1,790 | 507,500 |
| 2021/05/27 | 1,750 | 1,795 | 1,749 | 1,779 | 615,800 |
| 2021/05/26 | 1,735 | 1,742 | 1,703 | 1,742 | 345,900 |
| 2021/05/25 | 1,712 | 1,744 | 1,707 | 1,724 | 465,200 |
| 2021/05/24 | 1,697 | 1,723 | 1,696 | 1,708 | 227,700 |
| 2021/05/21 | 1,668 | 1,683 | 1,647 | 1,665 | 222,300 |
| 2021/05/20 | 1,656 | 1,667 | 1,643 | 1,657 | 186,900 |
| 2021/05/19 | 1,641 | 1,690 | 1,639 | 1,652 | 317,200 |
| 2021/05/18 | 1,596 | 1,680 | 1,531 | 1,667 | 465,600 |
| 2021/05/17 | 1,630 | 1,651 | 1,541 | 1,556 | 479,400 |
| 2021/05/14 | 1,593 | 1,609 | 1,562 | 1,596 | 423,500 |
| 2021/05/13 | 1,608 | 1,655 | 1,591 | 1,592 | 272,300 |
| 2021/05/12 | 1,696 | 1,699 | 1,611 | 1,648 | 253,400 |
| 2021/05/11 | 1,697 | 1,721 | 1,683 | 1,691 | 281,400 |
| 2021/05/10 | 1,713 | 1,724 | 1,699 | 1,710 | 210,400 |
| 2021/05/07 | 1,675 | 1,717 | 1,667 | 1,717 | 388,900 |
| 2021/05/06 | 1,657 | 1,708 | 1,653 | 1,675 | 441,500 |
| 2021/04/30 | 1,628 | 1,660 | 1,617 | 1,629 | 268,800 |
| 2021/04/28 | 1,610 | 1,615 | 1,578 | 1,607 | 189,700 |
| 2021/04/27 | 1,587 | 1,633 | 1,578 | 1,621 | 227,400 |
| 2021/04/26 | 1,564 | 1,590 | 1,564 | 1,582 | 225,300 |
| 2021/04/23 | 1,600 | 1,614 | 1,557 | 1,564 | 225,800 |
| 2021/04/22 | 1,596 | 1,624 | 1,591 | 1,612 | 350,900 |
| 2021/04/21 | 1,550 | 1,575 | 1,540 | 1,569 | 360,600 |
| 2021/04/20 | 1,630 | 1,637 | 1,588 | 1,595 | 261,200 |
| 2021/04/19 | 1,650 | 1,657 | 1,610 | 1,621 | 143,000 |
| 2021/04/16 | 1,618 | 1,649 | 1,589 | 1,648 | 241,700 |
| 2021/04/15 | 1,610 | 1,628 | 1,606 | 1,613 | 154,500 |
| 2021/04/14 | 1,622 | 1,628 | 1,586 | 1,605 | 318,100 |
| 2021/04/13 | 1,682 | 1,705 | 1,637 | 1,642 | 546,900 |
| 2021/04/12 | 1,643 | 1,692 | 1,634 | 1,679 | 580,600 |
| 2021/04/09 | 1,626 | 1,642 | 1,603 | 1,603 | 273,900 |
| 2021/04/08 | 1,624 | 1,638 | 1,608 | 1,626 | 297,800 |
| 2021/04/07 | 1,572 | 1,632 | 1,570 | 1,632 | 359,300 |
| 2021/04/06 | 1,600 | 1,608 | 1,551 | 1,568 | 468,400 |
| 2021/04/05 | 1,619 | 1,629 | 1,582 | 1,622 | 372,100 |
| 2021/04/02 | 1,673 | 1,685 | 1,604 | 1,611 | 468,400 |
| 2021/04/01 | 1,715 | 1,721 | 1,650 | 1,663 | 458,200 |
| 2021/03/31 | 1,688 | 1,728 | 1,682 | 1,696 | 678,800 |
| 2021/03/30 | 1,613 | 1,682 | 1,609 | 1,669 | 511,100 |
| 2021/03/29 | 1,632 | 1,675 | 1,601 | 1,620 | 631,800 |
| 2021/03/26 | 1,602 | 1,664 | 1,598 | 1,625 | 577,500 |
| 2021/03/25 | 1,529 | 1,591 | 1,529 | 1,565 | 360,600 |
| 2021/03/24 | 1,562 | 1,574 | 1,497 | 1,514 | 687,400 |
| 2021/03/23 | 1,580 | 1,623 | 1,577 | 1,602 | 921,800 |
| 2021/03/22 | 1,535 | 1,585 | 1,526 | 1,562 | 606,600 |
| 2021/03/19 | 1,501 | 1,534 | 1,499 | 1,534 | 478,700 |
| 2021/03/18 | 1,500 | 1,524 | 1,500 | 1,506 | 300,900 |
| 2021/03/17 | 1,500 | 1,508 | 1,482 | 1,490 | 314,900 |
| 2021/03/16 | 1,471 | 1,507 | 1,466 | 1,500 | 590,200 |
| 2021/03/15 | 1,455 | 1,478 | 1,444 | 1,475 | 405,100 |
| 2021/03/12 | 1,438 | 1,453 | 1,417 | 1,443 | 497,400 |
| 2021/03/11 | 1,391 | 1,433 | 1,381 | 1,421 | 439,600 |
| 2021/03/10 | 1,368 | 1,383 | 1,349 | 1,378 | 303,800 |
| 2021/03/09 | 1,417 | 1,422 | 1,342 | 1,365 | 459,100 |
| 2021/03/08 | 1,380 | 1,419 | 1,379 | 1,384 | 498,300 |
| 2021/03/05 | 1,330 | 1,351 | 1,319 | 1,350 | 431,000 |
| 2021/03/04 | 1,350 | 1,356 | 1,306 | 1,320 | 527,200 |
| 2021/03/03 | 1,312 | 1,345 | 1,284 | 1,344 | 416,600 |
| 2021/03/02 | 1,329 | 1,350 | 1,271 | 1,304 | 507,800 |
| 2021/03/01 | 1,332 | 1,361 | 1,320 | 1,329 | 546,100 |
| 2021/02/26 | 1,322 | 1,366 | 1,298 | 1,302 | 674,700 |
| 2021/02/25 | 1,318 | 1,379 | 1,318 | 1,365 | 1,009,500 |
| 2021/02/24 | 1,288 | 1,321 | 1,268 | 1,281 | 566,400 |
| 2021/02/22 | 1,242 | 1,285 | 1,230 | 1,274 | 434,700 |
| 2021/02/19 | 1,217 | 1,239 | 1,202 | 1,218 | 397,600 |
| 2021/02/18 | 1,286 | 1,286 | 1,233 | 1,233 | 568,700 |
| 2021/02/17 | 1,287 | 1,292 | 1,253 | 1,288 | 768,300 |
| 2021/02/16 | 1,298 | 1,325 | 1,268 | 1,308 | 671,200 |
| 2021/02/15 | 1,319 | 1,360 | 1,288 | 1,305 | 727,000 |
| 2021/02/12 | 1,300 | 1,337 | 1,294 | 1,336 | 592,100 |
| 2021/02/10 | 1,280 | 1,340 | 1,264 | 1,316 | 564,400 |
| 2021/02/09 | 1,302 | 1,319 | 1,260 | 1,303 | 540,400 |
| 2021/02/08 | 1,299 | 1,333 | 1,292 | 1,332 | 583,200 |
| 2021/02/05 | 1,275 | 1,298 | 1,273 | 1,297 | 618,100 |
| 2021/02/04 | 1,250 | 1,267 | 1,241 | 1,257 | 302,500 |
| 2021/02/03 | 1,249 | 1,256 | 1,230 | 1,241 | 246,000 |
| 2021/02/02 | 1,200 | 1,249 | 1,200 | 1,249 | 260,000 |
| 2021/02/01 | 1,175 | 1,218 | 1,175 | 1,197 | 260,800 |
| 2021/01/29 | 1,230 | 1,236 | 1,185 | 1,204 | 485,300 |
| 2021/01/28 | 1,172 | 1,262 | 1,171 | 1,246 | 476,500 |
| 2021/01/27 | 1,228 | 1,239 | 1,217 | 1,224 | 309,900 |
| 2021/01/26 | 1,258 | 1,258 | 1,209 | 1,216 | 563,000 |
| 2021/01/25 | 1,275 | 1,275 | 1,246 | 1,257 | 295,700 |
| 2021/01/22 | 1,266 | 1,279 | 1,249 | 1,263 | 356,000 |
| 2021/01/21 | 1,286 | 1,302 | 1,274 | 1,281 | 298,500 |
| 2021/01/20 | 1,300 | 1,304 | 1,265 | 1,278 | 378,600 |
| 2021/01/19 | 1,258 | 1,307 | 1,257 | 1,295 | 612,100 |
| 2021/01/18 | 1,254 | 1,282 | 1,245 | 1,259 | 628,600 |
| 2021/01/15 | 1,243 | 1,285 | 1,234 | 1,265 | 722,600 |
| 2021/01/14 | 1,211 | 1,246 | 1,201 | 1,238 | 789,800 |
| 2021/01/13 | 1,193 | 1,220 | 1,184 | 1,211 | 425,100 |
| 2021/01/12 | 1,225 | 1,231 | 1,182 | 1,187 | 471,900 |
| 2021/01/08 | 1,233 | 1,248 | 1,213 | 1,223 | 580,900 |
| 2021/01/07 | 1,201 | 1,229 | 1,187 | 1,224 | 727,000 |
| 2021/01/06 | 1,120 | 1,177 | 1,120 | 1,176 | 528,400 |
| 2021/01/05 | 1,110 | 1,124 | 1,106 | 1,117 | 374,600 |
| 2021/01/04 | 1,120 | 1,123 | 1,100 | 1,120 | 428,300 |