6395 (株)タダノ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 965 | 970 | 956 | 969 | 88,700 | 969 |
| 2022-08-05 | 932 | 963 | 932 | 963 | 137,100 | 963 |
| 2022-08-04 | 929 | 949 | 929 | 941 | 150,500 | 941 |
| 2022-08-03 | 954 | 955 | 943 | 955 | 120,700 | 955 |
| 2022-08-02 | 970 | 975 | 950 | 954 | 147,000 | 954 |
| 2022-08-01 | 980 | 988 | 973 | 988 | 160,300 | 988 |
| 2022-07-29 | 976 | 976 | 957 | 962 | 124,400 | 962 |
| 2022-07-28 | 980 | 980 | 957 | 975 | 183,900 | 975 |
| 2022-07-27 | 975 | 979 | 965 | 971 | 89,600 | 971 |
| 2022-07-26 | 979 | 989 | 979 | 983 | 133,200 | 983 |
| 2022-07-25 | 974 | 987 | 967 | 973 | 159,000 | 973 |
| 2022-07-22 | 967 | 989 | 961 | 983 | 203,700 | 983 |
| 2022-07-21 | 976 | 997 | 975 | 987 | 200,900 | 987 |
| 2022-07-20 | 965 | 980 | 957 | 979 | 272,600 | 979 |
| 2022-07-19 | 940 | 944 | 931 | 940 | 257,300 | 940 |
| 2022-07-15 | 953 | 953 | 930 | 930 | 217,100 | 930 |
| 2022-07-14 | 930 | 956 | 930 | 954 | 149,300 | 954 |
| 2022-07-13 | 930 | 935 | 929 | 933 | 166,100 | 933 |
| 2022-07-12 | 940 | 940 | 914 | 916 | 263,400 | 916 |
| 2022-07-11 | 946 | 965 | 946 | 954 | 267,100 | 954 |
| 2022-07-08 | 937 | 961 | 930 | 937 | 383,900 | 937 |
| 2022-07-07 | 896 | 934 | 895 | 932 | 452,100 | 932 |
| 2022-07-06 | 890 | 892 | 877 | 881 | 246,800 | 881 |
| 2022-07-05 | 914 | 915 | 900 | 906 | 170,400 | 906 |
| 2022-07-04 | 905 | 911 | 900 | 907 | 208,700 | 907 |
| 2022-07-01 | 907 | 916 | 887 | 900 | 418,000 | 900 |
| 2022-06-30 | 918 | 924 | 890 | 893 | 307,500 | 893 |
| 2022-06-29 | 909 | 920 | 905 | 910 | 366,500 | 910 |
| 2022-06-28 | 900 | 917 | 898 | 910 | 282,900 | 910 |
| 2022-06-27 | 895 | 899 | 877 | 893 | 338,200 | 893 |
| 2022-06-24 | 877 | 879 | 858 | 872 | 323,800 | 872 |
| 2022-06-23 | 905 | 918 | 882 | 883 | 389,100 | 883 |
| 2022-06-22 | 930 | 934 | 914 | 917 | 181,700 | 917 |
| 2022-06-21 | 920 | 934 | 920 | 923 | 229,100 | 923 |
| 2022-06-20 | 948 | 953 | 896 | 899 | 316,200 | 899 |
| 2022-06-17 | 933 | 952 | 930 | 938 | 366,700 | 938 |
| 2022-06-16 | 962 | 971 | 960 | 967 | 206,400 | 967 |
| 2022-06-15 | 950 | 965 | 944 | 957 | 194,200 | 957 |
| 2022-06-14 | 934 | 952 | 934 | 950 | 218,300 | 950 |
| 2022-06-13 | 944 | 955 | 941 | 949 | 214,600 | 949 |
| 2022-06-10 | 966 | 975 | 960 | 967 | 284,400 | 967 |
| 2022-06-09 | 997 | 1,000 | 978 | 980 | 170,300 | 980 |
| 2022-06-08 | 976 | 997 | 975 | 995 | 168,900 | 995 |
| 2022-06-07 | 976 | 983 | 965 | 971 | 124,000 | 971 |
| 2022-06-06 | 960 | 970 | 949 | 969 | 200,400 | 969 |
| 2022-06-03 | 974 | 982 | 959 | 963 | 342,800 | 963 |
| 2022-06-02 | 980 | 986 | 971 | 981 | 174,800 | 981 |
| 2022-06-01 | 943 | 986 | 941 | 984 | 247,300 | 984 |
| 2022-05-31 | 945 | 964 | 945 | 949 | 244,600 | 949 |
| 2022-05-30 | 948 | 964 | 942 | 960 | 329,900 | 960 |
| 2022-05-27 | 942 | 943 | 929 | 933 | 145,300 | 933 |
| 2022-05-26 | 932 | 936 | 924 | 925 | 137,700 | 925 |
| 2022-05-25 | 931 | 933 | 923 | 929 | 108,100 | 929 |
| 2022-05-24 | 938 | 940 | 927 | 930 | 117,300 | 930 |
| 2022-05-23 | 940 | 943 | 921 | 928 | 151,500 | 928 |
| 2022-05-20 | 926 | 940 | 925 | 936 | 101,000 | 936 |
| 2022-05-19 | 908 | 931 | 908 | 931 | 122,200 | 931 |
| 2022-05-18 | 930 | 937 | 920 | 926 | 165,100 | 926 |
| 2022-05-17 | 912 | 928 | 910 | 926 | 162,200 | 926 |
| 2022-05-16 | 932 | 932 | 910 | 911 | 152,300 | 911 |
| 2022-05-13 | 895 | 925 | 895 | 920 | 215,200 | 920 |
| 2022-05-12 | 910 | 914 | 893 | 893 | 370,000 | 893 |
| 2022-05-11 | 902 | 916 | 901 | 911 | 216,600 | 911 |
| 2022-05-10 | 900 | 920 | 896 | 919 | 266,100 | 919 |
| 2022-05-09 | 930 | 930 | 903 | 903 | 321,000 | 903 |
| 2022-05-06 | 917 | 956 | 913 | 948 | 427,800 | 948 |
| 2022-05-02 | 921 | 924 | 894 | 917 | 517,000 | 917 |
| 2022-04-28 | 903 | 931 | 901 | 924 | 322,900 | 924 |
| 2022-04-27 | 899 | 903 | 893 | 898 | 287,300 | 898 |
| 2022-04-26 | 926 | 926 | 905 | 909 | 239,800 | 909 |
| 2022-04-25 | 901 | 920 | 901 | 904 | 299,300 | 904 |
| 2022-04-22 | 922 | 936 | 901 | 915 | 429,300 | 915 |
| 2022-04-21 | 939 | 945 | 925 | 940 | 259,800 | 940 |
| 2022-04-20 | 940 | 947 | 926 | 927 | 353,200 | 927 |
| 2022-04-19 | 929 | 933 | 918 | 933 | 137,600 | 933 |
| 2022-04-18 | 912 | 928 | 911 | 918 | 149,400 | 918 |
| 2022-04-15 | 938 | 943 | 930 | 934 | 92,200 | 934 |
| 2022-04-14 | 940 | 957 | 937 | 949 | 92,100 | 949 |
| 2022-04-13 | 933 | 940 | 923 | 939 | 158,200 | 939 |
| 2022-04-12 | 948 | 952 | 920 | 920 | 139,300 | 920 |
| 2022-04-11 | 959 | 971 | 949 | 955 | 125,700 | 955 |
| 2022-04-08 | 958 | 965 | 942 | 960 | 182,000 | 960 |
| 2022-04-07 | 955 | 962 | 941 | 955 | 128,900 | 955 |
| 2022-04-06 | 998 | 1,001 | 977 | 977 | 171,200 | 977 |
| 2022-04-05 | 1,034 | 1,039 | 1,013 | 1,016 | 125,600 | 1,016 |
| 2022-04-04 | 1,015 | 1,023 | 1,011 | 1,022 | 125,800 | 1,022 |
| 2022-04-01 | 1,022 | 1,025 | 1,007 | 1,017 | 191,200 | 1,017 |
| 2022-03-31 | 1,037 | 1,044 | 1,028 | 1,030 | 296,200 | 1,030 |
| 2022-03-30 | 1,055 | 1,058 | 1,034 | 1,052 | 231,300 | 1,052 |
| 2022-03-29 | 1,040 | 1,060 | 1,036 | 1,057 | 235,600 | 1,057 |
| 2022-03-28 | 1,054 | 1,054 | 1,037 | 1,039 | 221,500 | 1,039 |
| 2022-03-25 | 1,049 | 1,050 | 1,034 | 1,040 | 164,800 | 1,040 |
| 2022-03-24 | 1,018 | 1,047 | 1,018 | 1,047 | 143,200 | 1,047 |
| 2022-03-23 | 1,027 | 1,046 | 1,025 | 1,043 | 210,900 | 1,043 |
| 2022-03-22 | 1,028 | 1,031 | 1,012 | 1,017 | 241,500 | 1,017 |
| 2022-03-18 | 1,007 | 1,012 | 991 | 1,007 | 244,000 | 1,007 |
| 2022-03-17 | 995 | 1,010 | 984 | 1,007 | 362,000 | 1,007 |
| 2022-03-16 | 970 | 970 | 945 | 956 | 395,300 | 956 |
| 2022-03-15 | 954 | 977 | 949 | 968 | 219,200 | 968 |
| 2022-03-14 | 930 | 955 | 930 | 948 | 252,400 | 948 |
| 2022-03-11 | 927 | 931 | 905 | 925 | 334,600 | 925 |
| 2022-03-10 | 930 | 939 | 924 | 939 | 437,900 | 939 |
| 2022-03-09 | 919 | 929 | 890 | 897 | 351,800 | 897 |
| 2022-03-08 | 921 | 932 | 896 | 897 | 402,400 | 897 |
| 2022-03-07 | 962 | 966 | 911 | 940 | 386,400 | 940 |
| 2022-03-04 | 987 | 995 | 968 | 977 | 187,200 | 977 |
| 2022-03-03 | 988 | 1,004 | 983 | 992 | 223,700 | 992 |
| 2022-03-02 | 966 | 983 | 960 | 963 | 282,400 | 963 |
| 2022-03-01 | 994 | 997 | 974 | 974 | 217,200 | 974 |
| 2022-02-28 | 976 | 989 | 969 | 981 | 269,400 | 981 |
| 2022-02-25 | 975 | 993 | 969 | 970 | 239,000 | 970 |
| 2022-02-24 | 965 | 976 | 959 | 975 | 190,200 | 975 |
| 2022-02-22 | 965 | 972 | 955 | 962 | 206,600 | 962 |
| 2022-02-21 | 978 | 990 | 973 | 980 | 168,500 | 980 |
| 2022-02-18 | 991 | 1,008 | 991 | 1,003 | 123,800 | 1,003 |
| 2022-02-17 | 1,000 | 1,014 | 994 | 1,005 | 140,900 | 1,005 |
| 2022-02-16 | 1,007 | 1,010 | 992 | 1,000 | 182,100 | 1,000 |
| 2022-02-15 | 1,000 | 1,013 | 973 | 977 | 201,800 | 977 |
| 2022-02-14 | 1,006 | 1,035 | 993 | 998 | 295,600 | 998 |
| 2022-02-10 | 1,027 | 1,033 | 1,003 | 1,018 | 227,900 | 1,018 |
| 2022-02-09 | 1,021 | 1,034 | 1,009 | 1,024 | 218,000 | 1,024 |
| 2022-02-08 | 982 | 1,019 | 981 | 1,014 | 482,400 | 1,014 |
| 2022-02-07 | 950 | 987 | 949 | 974 | 473,600 | 974 |
| 2022-02-04 | 950 | 977 | 947 | 955 | 406,400 | 955 |
| 2022-02-03 | 961 | 971 | 953 | 956 | 225,300 | 956 |
| 2022-02-02 | 952 | 969 | 944 | 964 | 369,000 | 964 |
| 2022-02-01 | 990 | 1,001 | 945 | 953 | 632,600 | 953 |
| 2022-01-31 | 1,083 | 1,083 | 982 | 995 | 1,063,400 | 995 |
| 2022-01-28 | 1,045 | 1,116 | 1,045 | 1,088 | 376,700 | 1,088 |
| 2022-01-27 | 1,100 | 1,101 | 1,030 | 1,044 | 370,800 | 1,044 |
| 2022-01-26 | 1,124 | 1,126 | 1,101 | 1,101 | 121,000 | 1,101 |
| 2022-01-25 | 1,145 | 1,145 | 1,106 | 1,120 | 290,400 | 1,120 |
| 2022-01-24 | 1,140 | 1,166 | 1,140 | 1,160 | 188,200 | 1,160 |
| 2022-01-21 | 1,160 | 1,160 | 1,117 | 1,152 | 224,400 | 1,152 |
| 2022-01-20 | 1,154 | 1,175 | 1,151 | 1,160 | 307,800 | 1,160 |
| 2022-01-19 | 1,140 | 1,161 | 1,126 | 1,141 | 201,600 | 1,141 |
| 2022-01-18 | 1,164 | 1,182 | 1,160 | 1,167 | 139,200 | 1,167 |
| 2022-01-17 | 1,179 | 1,183 | 1,156 | 1,161 | 162,200 | 1,161 |
| 2022-01-14 | 1,155 | 1,168 | 1,145 | 1,162 | 198,100 | 1,162 |
| 2022-01-13 | 1,165 | 1,169 | 1,150 | 1,164 | 122,100 | 1,164 |
| 2022-01-12 | 1,134 | 1,175 | 1,134 | 1,167 | 161,400 | 1,167 |
| 2022-01-11 | 1,147 | 1,151 | 1,114 | 1,135 | 116,300 | 1,135 |
| 2022-01-07 | 1,152 | 1,166 | 1,140 | 1,144 | 133,200 | 1,144 |
| 2022-01-06 | 1,166 | 1,179 | 1,143 | 1,147 | 187,000 | 1,147 |
| 2022-01-05 | 1,145 | 1,175 | 1,145 | 1,168 | 210,600 | 1,168 |
| 2022-01-04 | 1,110 | 1,138 | 1,109 | 1,132 | 248,100 | 1,132 |
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
