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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,033 | 1,048 | 1,027 | 1,048 | 159,800 | 1,048 |
| 2023-06-01 | 1,019 | 1,031 | 1,013 | 1,027 | 195,600 | 1,027 |
| 2023-05-31 | 1,035 | 1,041 | 1,026 | 1,028 | 286,100 | 1,028 |
| 2023-05-30 | 1,048 | 1,051 | 1,031 | 1,041 | 181,500 | 1,041 |
| 2023-05-29 | 1,062 | 1,071 | 1,058 | 1,059 | 139,900 | 1,059 |
| 2023-05-26 | 1,075 | 1,075 | 1,046 | 1,047 | 196,800 | 1,047 |
| 2023-05-25 | 1,073 | 1,079 | 1,064 | 1,075 | 148,900 | 1,075 |
| 2023-05-24 | 1,085 | 1,090 | 1,075 | 1,079 | 143,800 | 1,079 |
| 2023-05-23 | 1,100 | 1,105 | 1,081 | 1,085 | 301,000 | 1,085 |
| 2023-05-22 | 1,083 | 1,100 | 1,079 | 1,097 | 237,300 | 1,097 |
| 2023-05-19 | 1,068 | 1,089 | 1,068 | 1,088 | 221,900 | 1,088 |
| 2023-05-18 | 1,066 | 1,070 | 1,051 | 1,067 | 224,100 | 1,067 |
| 2023-05-17 | 1,063 | 1,066 | 1,044 | 1,046 | 174,900 | 1,046 |
| 2023-05-16 | 1,062 | 1,079 | 1,041 | 1,068 | 422,100 | 1,068 |
| 2023-05-15 | 1,050 | 1,062 | 1,041 | 1,062 | 313,200 | 1,062 |
| 2023-05-12 | 1,033 | 1,042 | 1,027 | 1,038 | 258,900 | 1,038 |
| 2023-05-11 | 1,042 | 1,050 | 1,032 | 1,039 | 184,300 | 1,039 |
| 2023-05-10 | 1,057 | 1,057 | 1,042 | 1,047 | 223,800 | 1,047 |
| 2023-05-09 | 1,047 | 1,061 | 1,042 | 1,060 | 240,100 | 1,060 |
| 2023-05-08 | 1,063 | 1,067 | 1,045 | 1,047 | 257,800 | 1,047 |
| 2023-05-02 | 1,077 | 1,078 | 1,063 | 1,069 | 166,800 | 1,069 |
| 2023-05-01 | 1,066 | 1,077 | 1,062 | 1,071 | 257,100 | 1,071 |
| 2023-04-28 | 1,053 | 1,058 | 1,044 | 1,058 | 310,600 | 1,058 |
| 2023-04-27 | 1,020 | 1,032 | 1,014 | 1,030 | 363,500 | 1,030 |
| 2023-04-26 | 1,039 | 1,039 | 1,015 | 1,022 | 259,500 | 1,022 |
| 2023-04-25 | 1,048 | 1,063 | 1,045 | 1,049 | 267,200 | 1,049 |
| 2023-04-24 | 1,050 | 1,053 | 1,040 | 1,048 | 192,300 | 1,048 |
| 2023-04-21 | 1,049 | 1,058 | 1,045 | 1,053 | 126,700 | 1,053 |
| 2023-04-20 | 1,030 | 1,054 | 1,029 | 1,052 | 131,400 | 1,052 |
| 2023-04-19 | 1,043 | 1,048 | 1,034 | 1,040 | 231,800 | 1,040 |
| 2023-04-18 | 1,039 | 1,047 | 1,034 | 1,043 | 264,000 | 1,043 |
| 2023-04-17 | 1,041 | 1,046 | 1,033 | 1,036 | 184,800 | 1,036 |
| 2023-04-14 | 1,047 | 1,054 | 1,038 | 1,042 | 248,700 | 1,042 |
| 2023-04-13 | 1,038 | 1,047 | 1,034 | 1,046 | 166,200 | 1,046 |
| 2023-04-12 | 1,034 | 1,054 | 1,027 | 1,044 | 326,200 | 1,044 |
| 2023-04-11 | 1,030 | 1,030 | 1,013 | 1,018 | 270,500 | 1,018 |
| 2023-04-10 | 1,014 | 1,018 | 1,005 | 1,016 | 293,800 | 1,016 |
| 2023-04-07 | 989 | 1,002 | 989 | 999 | 140,200 | 999 |
| 2023-04-06 | 994 | 998 | 981 | 988 | 285,700 | 988 |
| 2023-04-05 | 1,042 | 1,045 | 1,014 | 1,015 | 331,000 | 1,015 |
| 2023-04-04 | 1,054 | 1,070 | 1,047 | 1,070 | 413,400 | 1,070 |
| 2023-04-03 | 1,045 | 1,062 | 1,035 | 1,056 | 266,300 | 1,056 |
| 2023-03-31 | 1,038 | 1,052 | 1,035 | 1,043 | 283,500 | 1,043 |
| 2023-03-30 | 1,025 | 1,028 | 1,014 | 1,023 | 225,800 | 1,023 |
| 2023-03-29 | 1,007 | 1,022 | 1,001 | 1,022 | 343,300 | 1,022 |
| 2023-03-28 | 1,005 | 1,005 | 986 | 993 | 198,500 | 993 |
| 2023-03-27 | 995 | 999 | 986 | 996 | 187,600 | 996 |
| 2023-03-24 | 982 | 987 | 976 | 986 | 175,500 | 986 |
| 2023-03-23 | 968 | 984 | 960 | 984 | 154,200 | 984 |
| 2023-03-22 | 991 | 993 | 980 | 982 | 298,900 | 982 |
| 2023-03-20 | 970 | 984 | 960 | 961 | 234,300 | 961 |
| 2023-03-17 | 997 | 998 | 977 | 985 | 307,200 | 985 |
| 2023-03-16 | 957 | 976 | 951 | 974 | 321,300 | 974 |
| 2023-03-15 | 989 | 1,000 | 984 | 998 | 246,300 | 998 |
| 2023-03-14 | 1,000 | 1,005 | 975 | 977 | 359,100 | 977 |
| 2023-03-13 | 1,049 | 1,049 | 1,014 | 1,027 | 310,800 | 1,027 |
| 2023-03-10 | 1,079 | 1,084 | 1,063 | 1,065 | 310,000 | 1,065 |
| 2023-03-09 | 1,079 | 1,097 | 1,077 | 1,096 | 238,500 | 1,096 |
| 2023-03-08 | 1,073 | 1,087 | 1,070 | 1,079 | 235,500 | 1,079 |
| 2023-03-07 | 1,066 | 1,086 | 1,066 | 1,077 | 286,200 | 1,077 |
| 2023-03-06 | 1,072 | 1,072 | 1,060 | 1,065 | 284,400 | 1,065 |
| 2023-03-03 | 1,063 | 1,081 | 1,058 | 1,070 | 355,000 | 1,070 |
| 2023-03-02 | 1,059 | 1,077 | 1,051 | 1,073 | 302,200 | 1,073 |
| 2023-03-01 | 1,027 | 1,059 | 1,022 | 1,055 | 374,900 | 1,055 |
| 2023-02-28 | 1,023 | 1,055 | 1,022 | 1,036 | 448,500 | 1,036 |
| 2023-02-27 | 1,009 | 1,027 | 1,008 | 1,020 | 312,300 | 1,020 |
| 2023-02-24 | 1,006 | 1,006 | 998 | 1,003 | 185,900 | 1,003 |
| 2023-02-22 | 1,019 | 1,025 | 993 | 1,000 | 471,400 | 1,000 |
| 2023-02-21 | 1,005 | 1,026 | 1,001 | 1,025 | 266,100 | 1,025 |
| 2023-02-20 | 1,006 | 1,008 | 997 | 1,003 | 176,300 | 1,003 |
| 2023-02-17 | 984 | 1,006 | 981 | 1,005 | 406,200 | 1,005 |
| 2023-02-16 | 971 | 997 | 970 | 991 | 368,800 | 991 |
| 2023-02-15 | 970 | 985 | 952 | 959 | 232,500 | 959 |
| 2023-02-14 | 975 | 975 | 962 | 969 | 217,500 | 969 |
| 2023-02-13 | 953 | 963 | 952 | 960 | 153,700 | 960 |
| 2023-02-10 | 948 | 964 | 947 | 957 | 192,500 | 957 |
| 2023-02-09 | 950 | 961 | 950 | 955 | 115,900 | 955 |
| 2023-02-08 | 950 | 955 | 944 | 953 | 148,000 | 953 |
| 2023-02-07 | 946 | 953 | 940 | 945 | 124,100 | 945 |
| 2023-02-06 | 943 | 948 | 936 | 943 | 141,700 | 943 |
| 2023-02-03 | 942 | 948 | 926 | 929 | 137,300 | 929 |
| 2023-02-02 | 948 | 956 | 943 | 950 | 218,500 | 950 |
| 2023-02-01 | 962 | 964 | 938 | 945 | 134,400 | 945 |
| 2023-01-31 | 957 | 968 | 951 | 960 | 180,700 | 960 |
| 2023-01-30 | 958 | 967 | 954 | 954 | 237,200 | 954 |
| 2023-01-27 | 948 | 957 | 947 | 957 | 120,300 | 957 |
| 2023-01-26 | 948 | 956 | 946 | 948 | 143,800 | 948 |
| 2023-01-25 | 936 | 946 | 932 | 943 | 120,900 | 943 |
| 2023-01-24 | 937 | 948 | 937 | 942 | 184,000 | 942 |
| 2023-01-23 | 933 | 935 | 921 | 926 | 100,900 | 926 |
| 2023-01-20 | 908 | 921 | 906 | 921 | 143,400 | 921 |
| 2023-01-19 | 910 | 916 | 903 | 910 | 127,300 | 910 |
| 2023-01-18 | 910 | 930 | 903 | 920 | 204,800 | 920 |
| 2023-01-17 | 906 | 917 | 902 | 907 | 130,500 | 907 |
| 2023-01-16 | 900 | 912 | 897 | 899 | 208,800 | 899 |
| 2023-01-13 | 903 | 912 | 901 | 904 | 148,900 | 904 |
| 2023-01-12 | 910 | 915 | 901 | 905 | 116,600 | 905 |
| 2023-01-11 | 909 | 912 | 902 | 910 | 167,800 | 910 |
| 2023-01-10 | 917 | 917 | 899 | 900 | 131,600 | 900 |
| 2023-01-06 | 894 | 917 | 893 | 911 | 214,300 | 911 |
| 2023-01-05 | 900 | 904 | 888 | 895 | 300,800 | 895 |
| 2023-01-04 | 909 | 914 | 897 | 898 | 294,600 | 898 |
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
