6395 (株)タダノ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 984.5 | 996.1 | 934.2 | 955 | 907,200 | 955 |
| 2025-04-03 | 1,004 | 1,025.5 | 1,000 | 1,014.5 | 339,200 | 1,014.50 |
| 2025-04-02 | 1,082 | 1,082 | 1,054 | 1,064 | 325,700 | 1,064 |
| 2025-04-01 | 1,080 | 1,085 | 1,063 | 1,063 | 366,700 | 1,063 |
| 2025-03-31 | 1,097 | 1,104 | 1,072 | 1,072 | 605,900 | 1,072 |
| 2025-03-28 | 1,150 | 1,150.5 | 1,123 | 1,127 | 395,300 | 1,127 |
| 2025-03-27 | 1,166.5 | 1,184 | 1,150.5 | 1,166 | 352,500 | 1,166 |
| 2025-03-26 | 1,165 | 1,173.5 | 1,154 | 1,168.5 | 460,600 | 1,168.50 |
| 2025-03-25 | 1,154 | 1,168.5 | 1,151.5 | 1,156 | 302,500 | 1,156 |
| 2025-03-24 | 1,158 | 1,160.5 | 1,145 | 1,150 | 288,200 | 1,150 |
| 2025-03-21 | 1,163.5 | 1,187.5 | 1,158 | 1,163 | 393,100 | 1,163 |
| 2025-03-19 | 1,162 | 1,204 | 1,160 | 1,186 | 544,100 | 1,186 |
| 2025-03-18 | 1,150 | 1,175 | 1,138.5 | 1,164 | 591,100 | 1,164 |
| 2025-03-17 | 1,119 | 1,143.5 | 1,114 | 1,143 | 516,400 | 1,143 |
| 2025-03-14 | 1,076.5 | 1,095 | 1,075 | 1,089 | 304,700 | 1,089 |
| 2025-03-13 | 1,098 | 1,105 | 1,077 | 1,081 | 297,900 | 1,081 |
| 2025-03-12 | 1,077.5 | 1,108 | 1,077.5 | 1,107 | 267,000 | 1,107 |
| 2025-03-11 | 1,070 | 1,101 | 1,069 | 1,086.5 | 371,600 | 1,086.50 |
| 2025-03-10 | 1,141 | 1,142.5 | 1,084 | 1,092.5 | 651,300 | 1,092.50 |
| 2025-03-07 | 1,158 | 1,174 | 1,135.5 | 1,162 | 405,500 | 1,162 |
| 2025-03-06 | 1,066 | 1,184 | 1,063.5 | 1,174.5 | 724,800 | 1,174.50 |
| 2025-03-05 | 1,053 | 1,068 | 1,048 | 1,065.5 | 238,300 | 1,065.50 |
| 2025-03-04 | 1,092.5 | 1,092.5 | 1,047 | 1,048.5 | 315,400 | 1,048.50 |
| 2025-03-03 | 1,088 | 1,098.5 | 1,081.5 | 1,097.5 | 252,900 | 1,097.50 |
| 2025-02-28 | 1,076.5 | 1,082.5 | 1,060.5 | 1,071 | 224,700 | 1,071 |
| 2025-02-27 | 1,078 | 1,085.5 | 1,070.5 | 1,085.5 | 111,700 | 1,085.50 |
| 2025-02-26 | 1,087 | 1,095.5 | 1,064 | 1,078.5 | 231,600 | 1,078.50 |
| 2025-02-25 | 1,079.5 | 1,099.5 | 1,070.5 | 1,085 | 215,800 | 1,085 |
| 2025-02-21 | 1,070.5 | 1,085.5 | 1,059.5 | 1,085.5 | 327,200 | 1,085.50 |
| 2025-02-20 | 1,111.5 | 1,111.5 | 1,079 | 1,087 | 391,500 | 1,087 |
| 2025-02-19 | 1,130 | 1,143 | 1,126 | 1,129.5 | 272,100 | 1,129.50 |
| 2025-02-18 | 1,132.5 | 1,136.5 | 1,118 | 1,129.5 | 355,200 | 1,129.50 |
| 2025-02-17 | 1,159.5 | 1,168 | 1,117.5 | 1,122.5 | 454,700 | 1,122.50 |
| 2025-02-14 | 1,110 | 1,173.5 | 1,082.5 | 1,140.5 | 434,100 | 1,140.50 |
| 2025-02-13 | 1,117.5 | 1,125.5 | 1,106 | 1,122 | 287,200 | 1,122 |
| 2025-02-12 | 1,103 | 1,103 | 1,088.5 | 1,102 | 297,300 | 1,102 |
| 2025-02-10 | 1,093 | 1,098 | 1,077 | 1,097 | 213,200 | 1,097 |
| 2025-02-07 | 1,100 | 1,105.5 | 1,093 | 1,098 | 163,500 | 1,098 |
| 2025-02-06 | 1,110 | 1,116.5 | 1,100.5 | 1,105.5 | 207,700 | 1,105.50 |
| 2025-02-05 | 1,115.5 | 1,122.5 | 1,103 | 1,108 | 102,400 | 1,108 |
| 2025-02-04 | 1,122.5 | 1,128 | 1,101 | 1,105.5 | 187,000 | 1,105.50 |
| 2025-02-03 | 1,125.5 | 1,145 | 1,094 | 1,110.5 | 291,800 | 1,110.50 |
| 2025-01-31 | 1,143 | 1,159 | 1,140 | 1,154.5 | 110,000 | 1,154.50 |
| 2025-01-30 | 1,155.5 | 1,158.5 | 1,142 | 1,158 | 152,400 | 1,158 |
| 2025-01-29 | 1,141.5 | 1,159.5 | 1,140 | 1,155 | 187,500 | 1,155 |
| 2025-01-28 | 1,136 | 1,151 | 1,133 | 1,135 | 111,300 | 1,135 |
| 2025-01-27 | 1,160 | 1,160 | 1,145.5 | 1,146 | 159,900 | 1,146 |
| 2025-01-24 | 1,129.5 | 1,158.5 | 1,124 | 1,144.5 | 263,700 | 1,144.50 |
| 2025-01-23 | 1,113 | 1,123.5 | 1,106 | 1,119.5 | 249,400 | 1,119.50 |
| 2025-01-22 | 1,103 | 1,117.5 | 1,102 | 1,113 | 385,700 | 1,113 |
| 2025-01-21 | 1,138.5 | 1,139.5 | 1,107 | 1,107 | 283,300 | 1,107 |
| 2025-01-20 | 1,119 | 1,133.5 | 1,119 | 1,127 | 235,600 | 1,127 |
| 2025-01-17 | 1,114 | 1,133.5 | 1,114 | 1,119 | 179,700 | 1,119 |
| 2025-01-16 | 1,134 | 1,138 | 1,111.5 | 1,138 | 250,900 | 1,138 |
| 2025-01-15 | 1,101.5 | 1,132 | 1,093.5 | 1,132 | 351,700 | 1,132 |
| 2025-01-14 | 1,082.5 | 1,099 | 1,080 | 1,092.5 | 214,400 | 1,092.50 |
| 2025-01-10 | 1,100 | 1,103 | 1,090 | 1,092 | 100,000 | 1,092 |
| 2025-01-09 | 1,112 | 1,117.5 | 1,101.5 | 1,109.5 | 157,600 | 1,109.50 |
| 2025-01-08 | 1,137 | 1,137 | 1,118 | 1,124 | 205,600 | 1,124 |
| 2025-01-07 | 1,137.5 | 1,137.5 | 1,116 | 1,129.5 | 159,400 | 1,129.50 |
| 2025-01-06 | 1,141.5 | 1,145.5 | 1,119 | 1,124.5 | 189,100 | 1,124.50 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株