6395 (株)タダノ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-211,2371,2641,2361,246399,5001,246
2021-10-201,2471,2631,2301,233391,1001,233
2021-10-191,2341,2401,2241,231161,8001,231
2021-10-181,2301,2391,2231,231274,6001,231
2021-10-151,1881,2211,1851,221435,1001,221
2021-10-141,1401,1771,1391,176257,7001,176
2021-10-131,1311,1491,1271,135208,2001,135
2021-10-121,1411,1471,1321,133201,0001,133
2021-10-111,1371,1551,1311,151248,7001,151
2021-10-081,1521,1591,1281,130286,3001,130
2021-10-071,1361,1481,1251,126271,9001,126
2021-10-061,1471,1541,1231,130456,4001,130
2021-10-051,1231,1271,0951,117397,5001,117
2021-10-041,1631,1691,1311,136259,5001,136
2021-10-011,1741,1741,1291,135287,5001,135
2021-09-301,1881,1951,1771,184228,8001,184
2021-09-291,1401,1791,1381,179595,9001,179
2021-09-281,1641,1691,1401,168642,8001,168
2021-09-271,2131,2141,1721,176523,8001,176
2021-09-241,2151,2291,2121,225456,2001,225
2021-09-221,1921,1991,1841,185467,8001,185
2021-09-211,1881,2061,1831,197404,4001,197
2021-09-171,2321,2501,2221,240619,7001,240
2021-09-161,2401,2451,2281,235299,0001,235
2021-09-151,2301,2401,2241,239231,2001,239
2021-09-141,2401,2431,2351,240381,4001,240
2021-09-131,2301,2431,2211,230233,8001,230
2021-09-101,2051,2321,2031,230329,3001,230
2021-09-091,2151,2231,2011,206349,9001,206
2021-09-081,2201,2351,2141,235346,3001,235
2021-09-071,2551,2601,2241,230416,6001,230
2021-09-061,2491,2551,2221,253463,0001,253
2021-09-031,2001,2331,1931,233476,4001,233
2021-09-021,1871,2031,1861,194175,2001,194
2021-09-011,1941,2021,1841,198188,5001,198
2021-08-311,1941,2151,1901,198273,2001,198
2021-08-301,2071,2241,1981,204250,2001,204
2021-08-271,1861,1951,1761,190208,2001,190
2021-08-261,2041,2071,1841,195243,1001,195
2021-08-251,1821,2101,1741,205358,5001,205
2021-08-241,1581,1711,1541,165126,2001,165
2021-08-231,1151,1531,1151,140150,0001,140
2021-08-201,1161,1301,1111,115131,3001,115
2021-08-191,1611,1631,1301,130189,5001,130
2021-08-181,1661,1871,1491,176249,8001,176
2021-08-171,1701,1881,1661,174228,2001,174
2021-08-161,1691,1721,1421,168210,0001,168
2021-08-131,2051,2111,1791,185294,0001,185
2021-08-121,2211,2451,2041,214544,8001,214
2021-08-111,1791,2131,1751,207374,1001,207
2021-08-101,1631,1721,1541,158275,3001,158
2021-08-061,1601,1711,1551,161291,9001,161
2021-08-051,1651,1721,1571,159208,9001,159
2021-08-041,1721,1721,1491,169364,0001,169
2021-08-031,1771,2021,1511,170526,4001,170
2021-08-021,1451,2171,1421,178730,1001,178
2021-07-301,1351,1411,1181,119247,3001,119
2021-07-291,1371,1421,1211,135230,3001,135
2021-07-281,1381,1421,1251,127209,6001,127
2021-07-271,1311,1541,1251,151256,9001,151
2021-07-261,1131,1191,1031,119168,9001,119
2021-07-211,0991,1101,0851,085295,0001,085
2021-07-201,0721,0801,0641,069237,3001,069
2021-07-191,1111,1181,0951,097216,4001,097
2021-07-161,1061,1401,1021,131305,3001,131
2021-07-151,0931,1251,0841,109208,3001,109
2021-07-141,1141,1291,1081,109180,5001,109
2021-07-131,1601,1631,1271,134311,3001,134
2021-07-121,1591,1691,1511,151296,3001,151
2021-07-091,1261,1441,1111,141466,1001,141
2021-07-081,1901,1971,1561,156334,9001,156
2021-07-071,1961,2101,1751,201274,1001,201
2021-07-061,2061,2271,1971,223197,3001,223
2021-07-051,1891,2111,1751,205209,0001,205
2021-07-021,2151,2151,1921,196223,1001,196
2021-07-011,1701,2061,1701,198361,5001,198
2021-06-301,1711,1951,1601,160357,8001,160
2021-06-291,1531,1841,1421,182281,3001,182
2021-06-281,1651,1791,1601,178293,5001,178
2021-06-251,1401,1671,1321,160404,6001,160
2021-06-241,1111,1321,1021,124224,2001,124
2021-06-231,1111,1181,1041,112139,0001,112
2021-06-221,1021,1221,0991,116268,3001,116
2021-06-211,0711,0761,0601,070345,8001,070
2021-06-181,1381,1501,1001,104651,0001,104
2021-06-171,1061,1121,1001,109173,4001,109
2021-06-161,1251,1261,1091,113171,8001,113
2021-06-151,1501,1541,1311,132126,1001,132
2021-06-141,1431,1601,1411,143125,9001,143
2021-06-111,1511,1541,1321,139281,4001,139
2021-06-101,1431,1631,1381,156193,8001,156
2021-06-091,1411,1731,1351,162200,2001,162
2021-06-081,1411,1441,1211,132137,7001,132
2021-06-071,1821,1851,1441,147290,1001,147
2021-06-041,1851,2001,1741,195389,6001,195
2021-06-031,1721,2031,1481,200828,7001,200
2021-06-021,0781,0871,0731,082211,2001,082
2021-06-011,0721,0741,0541,066167,1001,066
2021-05-311,0781,0781,0481,058278,8001,058
2021-05-281,0841,1041,0831,094314,2001,094
2021-05-271,0871,0891,0541,054301,1001,054
2021-05-261,0911,1011,0851,090221,7001,090
2021-05-251,0871,1121,0801,098327,4001,098
2021-05-241,0671,0851,0671,074139,5001,074
2021-05-211,0701,0781,0541,065199,1001,065
2021-05-201,0591,0831,0511,080157,5001,080
2021-05-191,0771,0881,0581,069209,2001,069
2021-05-181,0981,1141,0871,107163,5001,107
2021-05-171,0921,0971,0751,088156,7001,088
2021-05-141,0761,1021,0641,087238,2001,087
2021-05-131,0891,0951,0461,052266,9001,052
2021-05-121,1171,1211,0761,094209,4001,094
2021-05-111,1621,1791,1201,121241,7001,121
2021-05-101,1661,1801,1651,170169,2001,170
2021-05-071,1611,1751,1571,165324,3001,165
2021-05-061,1201,1651,1111,155570,8001,155
2021-04-301,0761,1261,0591,1101,249,4001,110
2021-04-281,1741,1851,1661,176314,0001,176
2021-04-271,1731,1911,1661,174213,0001,174
2021-04-261,1521,1741,1491,172247,8001,172
2021-04-231,1461,1551,1391,144167,9001,144
2021-04-221,1511,1651,1411,157181,8001,157
2021-04-211,1391,1521,1191,131345,7001,131
2021-04-201,1831,1881,1651,177254,8001,177
2021-04-191,2091,2111,1931,204157,8001,204
2021-04-161,2121,2151,2011,211194,4001,211
2021-04-151,2161,2351,2071,211253,1001,211
2021-04-141,1861,2081,1731,208330,2001,208
2021-04-131,1781,2121,1761,194393,9001,194
2021-04-121,1531,1781,1531,178267,4001,178
2021-04-091,1661,1661,1451,152348,9001,152
2021-04-081,1541,1711,1321,140272,1001,140
2021-04-071,1301,1561,1281,151243,4001,151
2021-04-061,1601,1781,1441,148222,0001,148
2021-04-051,1651,1701,1451,170209,6001,170
2021-04-021,1661,1701,1531,165256,8001,165
2021-04-011,1921,2031,1621,164317,4001,164
2021-03-311,2251,2251,1761,187403,7001,187
2021-03-301,2081,2311,1881,229474,5001,229
2021-03-291,2161,2311,1791,200448,2001,200
2021-03-261,2201,2251,1961,206402,7001,206
2021-03-251,2001,2151,1861,196242,0001,196
2021-03-241,2131,2211,1761,180440,2001,180
2021-03-231,2571,2631,2251,225260,0001,225
2021-03-221,2441,2761,2361,267282,0001,267
2021-03-191,2561,2631,2291,252485,2001,252
2021-03-181,2701,2801,2561,274465,5001,274
2021-03-171,2571,2641,2241,244576,1001,244
2021-03-161,2751,2841,2661,275523,4001,275
2021-03-151,2991,3131,2681,275505,1001,275
2021-03-121,2501,3101,2461,293779,6001,293
2021-03-111,2501,2971,2451,281952,2001,281
2021-03-101,1881,2421,1821,2211,166,2001,221
2021-03-091,1521,1761,1361,175835,8001,175
2021-03-081,0901,0991,0781,092317,5001,092
2021-03-051,0611,0701,0531,070327,2001,070
2021-03-041,0541,0611,0431,061308,4001,061
2021-03-031,0191,0521,0111,052495,4001,052
2021-03-021,0301,0301,0001,019259,7001,019
2021-03-011,0151,0221,0071,019315,6001,019
2021-02-261,0281,0291,0041,005276,3001,005
2021-02-251,0331,0411,0221,032197,7001,032
2021-02-241,0131,0351,0131,019311,3001,019
2021-02-221,0291,0311,0061,013286,3001,013
2021-02-199991,0249981,008261,1001,008
2021-02-181,0321,0371,0091,012266,9001,012
2021-02-171,0151,0251,0121,023233,5001,023
2021-02-161,0161,0191,0011,013202,9001,013
2021-02-151,0091,0189981,009198,3001,009
2021-02-121,0161,022991998325,800998
2021-02-109951,0229921,010299,6001,010
2021-02-091,0051,0189861,002328,3001,002
2021-02-089651,0109631,006413,0001,006
2021-02-05958959946954178,800954
2021-02-04930946928943252,100943
2021-02-03974983927934451,300934
2021-02-02963970915969621,900969
2021-02-01918963903950975,400950
2021-01-291,0381,0481,0111,019373,9001,019
2021-01-289901,0649871,048837,2001,048
2021-01-279631,0119631,010814,4001,010
2021-01-26929956929954245,600954
2021-01-25940950937941157,000941
2021-01-22943945926940204,900940
2021-01-21960965954954154,000954
2021-01-20940952935949182,900949
2021-01-19937949935941190,600941
2021-01-18938949934936127,300936
2021-01-15960963951952180,900952
2021-01-14945965945961240,700961
2021-01-13949959942952207,900952
2021-01-12944949938949215,600949
2021-01-08927947921944363,300944
2021-01-07911929908924481,100924
2021-01-06864892862891282,700891
2021-01-05869872862866215,700866
2021-01-04898898863872246,500872

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