6395 (株)タダノ 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
2023-06-021,0331,0481,0271,048159,8001,048
2023-06-011,0191,0311,0131,027195,6001,027
2023-05-311,0351,0411,0261,028286,1001,028
2023-05-301,0481,0511,0311,041181,5001,041
2023-05-291,0621,0711,0581,059139,9001,059
2023-05-261,0751,0751,0461,047196,8001,047
2023-05-251,0731,0791,0641,075148,9001,075
2023-05-241,0851,0901,0751,079143,8001,079
2023-05-231,1001,1051,0811,085301,0001,085
2023-05-221,0831,1001,0791,097237,3001,097
2023-05-191,0681,0891,0681,088221,9001,088
2023-05-181,0661,0701,0511,067224,1001,067
2023-05-171,0631,0661,0441,046174,9001,046
2023-05-161,0621,0791,0411,068422,1001,068
2023-05-151,0501,0621,0411,062313,2001,062
2023-05-121,0331,0421,0271,038258,9001,038
2023-05-111,0421,0501,0321,039184,3001,039
2023-05-101,0571,0571,0421,047223,8001,047
2023-05-091,0471,0611,0421,060240,1001,060
2023-05-081,0631,0671,0451,047257,8001,047
2023-05-021,0771,0781,0631,069166,8001,069
2023-05-011,0661,0771,0621,071257,1001,071
2023-04-281,0531,0581,0441,058310,6001,058
2023-04-271,0201,0321,0141,030363,5001,030
2023-04-261,0391,0391,0151,022259,5001,022
2023-04-251,0481,0631,0451,049267,2001,049
2023-04-241,0501,0531,0401,048192,3001,048
2023-04-211,0491,0581,0451,053126,7001,053
2023-04-201,0301,0541,0291,052131,4001,052
2023-04-191,0431,0481,0341,040231,8001,040
2023-04-181,0391,0471,0341,043264,0001,043
2023-04-171,0411,0461,0331,036184,8001,036
2023-04-141,0471,0541,0381,042248,7001,042
2023-04-131,0381,0471,0341,046166,2001,046
2023-04-121,0341,0541,0271,044326,2001,044
2023-04-111,0301,0301,0131,018270,5001,018
2023-04-101,0141,0181,0051,016293,8001,016
2023-04-079891,002989999140,200999
2023-04-06994998981988285,700988
2023-04-051,0421,0451,0141,015331,0001,015
2023-04-041,0541,0701,0471,070413,4001,070
2023-04-031,0451,0621,0351,056266,3001,056
2023-03-311,0381,0521,0351,043283,5001,043
2023-03-301,0251,0281,0141,023225,8001,023
2023-03-291,0071,0221,0011,022343,3001,022
2023-03-281,0051,005986993198,500993
2023-03-27995999986996187,600996
2023-03-24982987976986175,500986
2023-03-23968984960984154,200984
2023-03-22991993980982298,900982
2023-03-20970984960961234,300961
2023-03-17997998977985307,200985
2023-03-16957976951974321,300974
2023-03-159891,000984998246,300998
2023-03-141,0001,005975977359,100977
2023-03-131,0491,0491,0141,027310,8001,027
2023-03-101,0791,0841,0631,065310,0001,065
2023-03-091,0791,0971,0771,096238,5001,096
2023-03-081,0731,0871,0701,079235,5001,079
2023-03-071,0661,0861,0661,077286,2001,077
2023-03-061,0721,0721,0601,065284,4001,065
2023-03-031,0631,0811,0581,070355,0001,070
2023-03-021,0591,0771,0511,073302,2001,073
2023-03-011,0271,0591,0221,055374,9001,055
2023-02-281,0231,0551,0221,036448,5001,036
2023-02-271,0091,0271,0081,020312,3001,020
2023-02-241,0061,0069981,003185,9001,003
2023-02-221,0191,0259931,000471,4001,000
2023-02-211,0051,0261,0011,025266,1001,025
2023-02-201,0061,0089971,003176,3001,003
2023-02-179841,0069811,005406,2001,005
2023-02-16971997970991368,800991
2023-02-15970985952959232,500959
2023-02-14975975962969217,500969
2023-02-13953963952960153,700960
2023-02-10948964947957192,500957
2023-02-09950961950955115,900955
2023-02-08950955944953148,000953
2023-02-07946953940945124,100945
2023-02-06943948936943141,700943
2023-02-03942948926929137,300929
2023-02-02948956943950218,500950
2023-02-01962964938945134,400945
2023-01-31957968951960180,700960
2023-01-30958967954954237,200954
2023-01-27948957947957120,300957
2023-01-26948956946948143,800948
2023-01-25936946932943120,900943
2023-01-24937948937942184,000942
2023-01-23933935921926100,900926
2023-01-20908921906921143,400921
2023-01-19910916903910127,300910
2023-01-18910930903920204,800920
2023-01-17906917902907130,500907
2023-01-16900912897899208,800899
2023-01-13903912901904148,900904
2023-01-12910915901905116,600905
2023-01-11909912902910167,800910
2023-01-10917917899900131,600900
2023-01-06894917893911214,300911
2023-01-05900904888895300,800895
2023-01-04909914897898294,600898

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