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
2022-12-08962969955955213,400955
2022-12-07938960938952253,300952
2022-12-06949957946950222,900950
2022-12-05947958942953247,400953
2022-12-02970970939939564,600939
2022-12-01990995983984408,000984
2022-11-30957991956980619,600980
2022-11-29955959951959224,500959
2022-11-28962968958959273,200959
2022-11-25951965947965116,200965
2022-11-24949962944955337,800955
2022-11-22934948928945263,900945
2022-11-21924927918924212,900924
2022-11-18938939920921198,800921
2022-11-17920935917934291,200934
2022-11-16929937913915359,200915
2022-11-15910925889922626,200922
2022-11-14928946927929278,700929
2022-11-11927928911928305,800928
2022-11-10910918910912243,100912
2022-11-09947947933933160,400933
2022-11-08929949929948199,300948
2022-11-07938938925925139,500925
2022-11-04918926913919227,100919
2022-11-02923940921933276,000933
2022-11-01914924906923172,800923
2022-10-31918918906910313,800910
2022-10-28900911900906424,700906
2022-10-27912914902908192,900908
2022-10-26919921911911139,500911
2022-10-25908915906913127,500913
2022-10-24914916903908106,300908
2022-10-21906907900902100,600902
2022-10-20902911902907125,900907
2022-10-19896912896907128,800907
2022-10-18903903893898181,600898
2022-10-17872882871882157,000882
2022-10-14876888861882287,100882
2022-10-13864866849852173,100852
2022-10-12880880863864133,500864
2022-10-11881886870880274,500880
2022-10-07894904886896217,000896
2022-10-06903917899915220,800915
2022-10-05901906894898325,200898
2022-10-04878886874886275,900886
2022-10-03843860843852265,100852
2022-09-30850855839842396,300842
2022-09-29862863851860238,000860
2022-09-28838846831843317,100843
2022-09-27856859838840334,500840
2022-09-26880880847849382,800849
2022-09-22892898882895290,500895
2022-09-21888907883903322,200903
2022-09-20905913902902199,400902
2022-09-16891900891898324,900898
2022-09-15901905893905295,900905
2022-09-14906914905908325,300908
2022-09-13930933923928143,200928
2022-09-12925934919930333,000930
2022-09-09910922903916465,800916
2022-09-08921925914925312,500925
2022-09-07921925908913469,400913
2022-09-06926941921936372,600936
2022-09-05932935921929275,100929
2022-09-02940940920934379,400934
2022-09-01941949936943336,300943
2022-08-31954959943956417,800956
2022-08-30986992981984127,300984
2022-08-29980987965984394,300984
2022-08-26991991972980168,900980
2022-08-25989993982989161,400989
2022-08-24985994984988194,300988
2022-08-23977995977985178,800985
2022-08-22974983974983182,600983
2022-08-19978987975982163,900982
2022-08-18980980961967183,800967
2022-08-17993998975975175,300975
2022-08-16986992975983196,400983
2022-08-159981,003985988222,400988
2022-08-121,0041,0299971,002752,3001,002
2022-08-10969970952963135,200963
2022-08-0997197695596598,800965
2022-08-0896597095696988,700969
2022-08-05932963932963137,100963
2022-08-04929949929941150,500941
2022-08-03954955943955120,700955
2022-08-02970975950954147,000954
2022-08-01980988973988160,300988
2022-07-29976976957962124,400962
2022-07-28980980957975183,900975
2022-07-2797597996597189,600971
2022-07-26979989979983133,200983
2022-07-25974987967973159,000973
2022-07-22967989961983203,700983
2022-07-21976997975987200,900987
2022-07-20965980957979272,600979
2022-07-19940944931940257,300940
2022-07-15953953930930217,100930
2022-07-14930956930954149,300954
2022-07-13930935929933166,100933
2022-07-12940940914916263,400916
2022-07-11946965946954267,100954
2022-07-08937961930937383,900937
2022-07-07896934895932452,100932
2022-07-06890892877881246,800881
2022-07-05914915900906170,400906
2022-07-04905911900907208,700907
2022-07-01907916887900418,000900
2022-06-30918924890893307,500893
2022-06-29909920905910366,500910
2022-06-28900917898910282,900910
2022-06-27895899877893338,200893
2022-06-24877879858872323,800872
2022-06-23905918882883389,100883
2022-06-22930934914917181,700917
2022-06-21920934920923229,100923
2022-06-20948953896899316,200899
2022-06-17933952930938366,700938
2022-06-16962971960967206,400967
2022-06-15950965944957194,200957
2022-06-14934952934950218,300950
2022-06-13944955941949214,600949
2022-06-10966975960967284,400967
2022-06-099971,000978980170,300980
2022-06-08976997975995168,900995
2022-06-07976983965971124,000971
2022-06-06960970949969200,400969
2022-06-03974982959963342,800963
2022-06-02980986971981174,800981
2022-06-01943986941984247,300984
2022-05-31945964945949244,600949
2022-05-30948964942960329,900960
2022-05-27942943929933145,300933
2022-05-26932936924925137,700925
2022-05-25931933923929108,100929
2022-05-24938940927930117,300930
2022-05-23940943921928151,500928
2022-05-20926940925936101,000936
2022-05-19908931908931122,200931
2022-05-18930937920926165,100926
2022-05-17912928910926162,200926
2022-05-16932932910911152,300911
2022-05-13895925895920215,200920
2022-05-12910914893893370,000893
2022-05-11902916901911216,600911
2022-05-10900920896919266,100919
2022-05-09930930903903321,000903
2022-05-06917956913948427,800948
2022-05-02921924894917517,000917
2022-04-28903931901924322,900924
2022-04-27899903893898287,300898
2022-04-26926926905909239,800909
2022-04-25901920901904299,300904
2022-04-22922936901915429,300915
2022-04-21939945925940259,800940
2022-04-20940947926927353,200927
2022-04-19929933918933137,600933
2022-04-18912928911918149,400918
2022-04-1593894393093492,200934
2022-04-1494095793794992,100949
2022-04-13933940923939158,200939
2022-04-12948952920920139,300920
2022-04-11959971949955125,700955
2022-04-08958965942960182,000960
2022-04-07955962941955128,900955
2022-04-069981,001977977171,200977
2022-04-051,0341,0391,0131,016125,6001,016
2022-04-041,0151,0231,0111,022125,8001,022
2022-04-011,0221,0251,0071,017191,2001,017
2022-03-311,0371,0441,0281,030296,2001,030
2022-03-301,0551,0581,0341,052231,3001,052
2022-03-291,0401,0601,0361,057235,6001,057
2022-03-281,0541,0541,0371,039221,5001,039
2022-03-251,0491,0501,0341,040164,8001,040
2022-03-241,0181,0471,0181,047143,2001,047
2022-03-231,0271,0461,0251,043210,9001,043
2022-03-221,0281,0311,0121,017241,5001,017
2022-03-181,0071,0129911,007244,0001,007
2022-03-179951,0109841,007362,0001,007
2022-03-16970970945956395,300956
2022-03-15954977949968219,200968
2022-03-14930955930948252,400948
2022-03-11927931905925334,600925
2022-03-10930939924939437,900939
2022-03-09919929890897351,800897
2022-03-08921932896897402,400897
2022-03-07962966911940386,400940
2022-03-04987995968977187,200977
2022-03-039881,004983992223,700992
2022-03-02966983960963282,400963
2022-03-01994997974974217,200974
2022-02-28976989969981269,400981
2022-02-25975993969970239,000970
2022-02-24965976959975190,200975
2022-02-22965972955962206,600962
2022-02-21978990973980168,500980
2022-02-189911,0089911,003123,8001,003
2022-02-171,0001,0149941,005140,9001,005
2022-02-161,0071,0109921,000182,1001,000
2022-02-151,0001,013973977201,800977
2022-02-141,0061,035993998295,600998
2022-02-101,0271,0331,0031,018227,9001,018
2022-02-091,0211,0341,0091,024218,0001,024
2022-02-089821,0199811,014482,4001,014
2022-02-07950987949974473,600974
2022-02-04950977947955406,400955
2022-02-03961971953956225,300956
2022-02-02952969944964369,000964
2022-02-019901,001945953632,600953
2022-01-311,0831,0839829951,063,400995
2022-01-281,0451,1161,0451,088376,7001,088
2022-01-271,1001,1011,0301,044370,8001,044
2022-01-261,1241,1261,1011,101121,0001,101
2022-01-251,1451,1451,1061,120290,4001,120
2022-01-241,1401,1661,1401,160188,2001,160
2022-01-211,1601,1601,1171,152224,4001,152
2022-01-201,1541,1751,1511,160307,8001,160
2022-01-191,1401,1611,1261,141201,6001,141
2022-01-181,1641,1821,1601,167139,2001,167
2022-01-171,1791,1831,1561,161162,2001,161
2022-01-141,1551,1681,1451,162198,1001,162
2022-01-131,1651,1691,1501,164122,1001,164
2022-01-121,1341,1751,1341,167161,4001,167
2022-01-111,1471,1511,1141,135116,3001,135
2022-01-071,1521,1661,1401,144133,2001,144
2022-01-061,1661,1791,1431,147187,0001,147
2022-01-051,1451,1751,1451,168210,6001,168
2022-01-041,1101,1381,1091,132248,1001,132

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