6395 (株)タダノ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 986.2 | 986.2 | 968.5 | 976 | 212,000 | 976 |
| 2024-10-02 | 960 | 981.2 | 956.7 | 958.8 | 147,700 | 958.80 |
| 2024-10-01 | 950 | 973.6 | 950 | 969.5 | 230,600 | 969.50 |
| 2024-09-30 | 947.7 | 965.1 | 947.1 | 955.4 | 275,700 | 955.40 |
| 2024-09-27 | 980.7 | 996.6 | 972.5 | 992.7 | 262,400 | 992.70 |
| 2024-09-26 | 963 | 973.1 | 952.2 | 971.9 | 343,100 | 971.90 |
| 2024-09-25 | 946.4 | 962.9 | 944.8 | 954.8 | 229,400 | 954.80 |
| 2024-09-24 | 950.7 | 954.4 | 942.9 | 946 | 209,500 | 946 |
| 2024-09-20 | 959.7 | 959.7 | 940.5 | 942.9 | 291,700 | 942.90 |
| 2024-09-19 | 954 | 958 | 936.9 | 936.9 | 265,000 | 936.90 |
| 2024-09-18 | 919 | 933.3 | 912 | 932.7 | 310,400 | 932.70 |
| 2024-09-17 | 916 | 928 | 895.7 | 909.6 | 523,400 | 909.60 |
| 2024-09-13 | 915 | 922.3 | 904 | 905.2 | 465,300 | 905.20 |
| 2024-09-12 | 932.6 | 936.3 | 919.8 | 930 | 268,300 | 930 |
| 2024-09-11 | 920 | 937.7 | 908 | 918.1 | 256,000 | 918.10 |
| 2024-09-10 | 934 | 937.2 | 922.2 | 933.5 | 296,500 | 933.50 |
| 2024-09-09 | 910 | 928.5 | 898.3 | 928 | 298,000 | 928 |
| 2024-09-06 | 922.5 | 932.8 | 919 | 925 | 265,100 | 925 |
| 2024-09-05 | 915 | 938.3 | 904.2 | 919.7 | 190,800 | 919.70 |
| 2024-09-04 | 950 | 951.7 | 923 | 925.2 | 224,800 | 925.20 |
| 2024-09-03 | 989.9 | 998.2 | 977 | 979.7 | 215,000 | 979.70 |
| 2024-09-02 | 990.5 | 991 | 972.8 | 984.4 | 135,300 | 984.40 |
| 2024-08-30 | 965 | 980 | 961 | 980 | 148,500 | 980 |
| 2024-08-29 | 962.4 | 969 | 956.2 | 960.7 | 151,800 | 960.70 |
| 2024-08-28 | 976 | 976 | 955 | 964.6 | 155,900 | 964.60 |
| 2024-08-27 | 977.8 | 986.9 | 969 | 981.3 | 143,600 | 981.30 |
| 2024-08-26 | 986.7 | 991.7 | 977.7 | 977.7 | 176,500 | 977.70 |
| 2024-08-23 | 985.9 | 992.1 | 976 | 985 | 120,400 | 985 |
| 2024-08-22 | 985.9 | 988.8 | 972 | 982.9 | 149,500 | 982.90 |
| 2024-08-21 | 984.3 | 992.2 | 976.5 | 985.9 | 211,100 | 985.90 |
| 2024-08-20 | 987 | 999.9 | 985.1 | 990.9 | 208,200 | 990.90 |
| 2024-08-19 | 994.5 | 1,001.5 | 975.5 | 978.1 | 294,100 | 978.10 |
| 2024-08-16 | 992.5 | 1,008.5 | 985 | 1,000 | 216,200 | 1,000 |
| 2024-08-15 | 968 | 986.6 | 963.3 | 965.1 | 197,000 | 965.10 |
| 2024-08-14 | 973.7 | 975.5 | 955.7 | 967.1 | 370,500 | 967.10 |
| 2024-08-13 | 952 | 979 | 931.9 | 973.6 | 536,000 | 973.60 |
| 2024-08-09 | 944.2 | 961.7 | 922.3 | 939.9 | 364,300 | 939.90 |
| 2024-08-08 | 938.3 | 963 | 910.1 | 914.2 | 273,900 | 914.20 |
| 2024-08-07 | 893.7 | 970 | 882.7 | 938.5 | 291,300 | 938.50 |
| 2024-08-06 | 949.7 | 950.9 | 891.5 | 918.5 | 521,000 | 918.50 |
| 2024-08-05 | 893 | 893.9 | 844.7 | 844.8 | 405,900 | 844.80 |
| 2024-08-02 | 1,015.5 | 1,023 | 992.1 | 994.7 | 388,600 | 994.70 |
| 2024-08-01 | 1,108 | 1,108 | 1,066.5 | 1,075.5 | 357,300 | 1,075.50 |
| 2024-07-31 | 1,104 | 1,134 | 1,093.5 | 1,129.5 | 419,000 | 1,129.50 |
| 2024-07-30 | 1,150 | 1,150 | 1,110.5 | 1,116 | 315,600 | 1,116 |
| 2024-07-29 | 1,146.5 | 1,169.5 | 1,134.5 | 1,140 | 304,100 | 1,140 |
| 2024-07-26 | 1,145.5 | 1,157.5 | 1,137.5 | 1,144 | 235,400 | 1,144 |
| 2024-07-25 | 1,151 | 1,157.5 | 1,130 | 1,135 | 216,100 | 1,135 |
| 2024-07-24 | 1,183.5 | 1,197.5 | 1,175 | 1,175 | 147,700 | 1,175 |
| 2024-07-23 | 1,198 | 1,221 | 1,197.5 | 1,198 | 140,200 | 1,198 |
| 2024-07-22 | 1,215 | 1,215 | 1,189 | 1,196 | 241,500 | 1,196 |
| 2024-07-19 | 1,240 | 1,246 | 1,210.5 | 1,215 | 324,800 | 1,215 |
| 2024-07-18 | 1,219.5 | 1,256 | 1,215 | 1,250.5 | 434,800 | 1,250.50 |
| 2024-07-17 | 1,200 | 1,233 | 1,196 | 1,222.5 | 383,200 | 1,222.50 |
| 2024-07-16 | 1,185 | 1,199.5 | 1,180.5 | 1,193 | 224,400 | 1,193 |
| 2024-07-12 | 1,157.5 | 1,184.5 | 1,154 | 1,179.5 | 230,600 | 1,179.50 |
| 2024-07-11 | 1,150 | 1,167 | 1,146 | 1,165.5 | 211,600 | 1,165.50 |
| 2024-07-10 | 1,135 | 1,140.5 | 1,121 | 1,132.5 | 246,000 | 1,132.50 |
| 2024-07-09 | 1,155 | 1,156.5 | 1,131 | 1,145.5 | 222,600 | 1,145.50 |
| 2024-07-08 | 1,173 | 1,173 | 1,155.5 | 1,158 | 275,100 | 1,158 |
| 2024-07-05 | 1,184.5 | 1,189 | 1,178 | 1,181 | 163,500 | 1,181 |
| 2024-07-04 | 1,171 | 1,185.5 | 1,167.5 | 1,185.5 | 262,000 | 1,185.50 |
| 2024-07-03 | 1,166.5 | 1,181.5 | 1,161 | 1,171 | 271,900 | 1,171 |
| 2024-07-02 | 1,154.5 | 1,171 | 1,154 | 1,166.5 | 310,600 | 1,166.50 |
| 2024-07-01 | 1,140.5 | 1,155 | 1,140.5 | 1,154.5 | 244,000 | 1,154.50 |
| 2024-06-28 | 1,130 | 1,137 | 1,130 | 1,132.5 | 203,100 | 1,132.50 |
| 2024-06-27 | 1,115 | 1,127.5 | 1,114 | 1,127.5 | 196,200 | 1,127.50 |
| 2024-06-26 | 1,139 | 1,139.5 | 1,111.5 | 1,120 | 247,000 | 1,120 |
| 2024-06-25 | 1,115.5 | 1,137 | 1,114.5 | 1,134.5 | 166,500 | 1,134.50 |
| 2024-06-24 | 1,114.5 | 1,128.5 | 1,110 | 1,115.5 | 158,000 | 1,115.50 |
| 2024-06-21 | 1,121 | 1,132 | 1,109.5 | 1,110.5 | 494,700 | 1,110.50 |
| 2024-06-20 | 1,127.5 | 1,128 | 1,106 | 1,113.5 | 177,400 | 1,113.50 |
| 2024-06-19 | 1,117 | 1,128 | 1,111.5 | 1,127.5 | 210,400 | 1,127.50 |
| 2024-06-18 | 1,100 | 1,107 | 1,097 | 1,104.5 | 192,300 | 1,104.50 |
| 2024-06-17 | 1,092.5 | 1,094.5 | 1,076 | 1,087 | 334,000 | 1,087 |
| 2024-06-14 | 1,087.5 | 1,112 | 1,086.5 | 1,104 | 321,800 | 1,104 |
| 2024-06-13 | 1,098 | 1,103.5 | 1,086.5 | 1,087 | 276,200 | 1,087 |
| 2024-06-12 | 1,100 | 1,107 | 1,098 | 1,102 | 182,500 | 1,102 |
| 2024-06-11 | 1,104.5 | 1,113.5 | 1,104 | 1,104 | 158,700 | 1,104 |
| 2024-06-10 | 1,089 | 1,109.5 | 1,089 | 1,107.5 | 251,500 | 1,107.50 |
| 2024-06-07 | 1,074.5 | 1,086.5 | 1,074.5 | 1,083 | 98,600 | 1,083 |
| 2024-06-06 | 1,097 | 1,097 | 1,075 | 1,078.5 | 168,100 | 1,078.50 |
| 2024-06-05 | 1,105 | 1,114 | 1,093 | 1,093.5 | 174,300 | 1,093.50 |
| 2024-06-04 | 1,119 | 1,127.5 | 1,115 | 1,119.5 | 229,200 | 1,119.50 |
| 2024-06-03 | 1,126.5 | 1,136 | 1,124.5 | 1,128 | 282,200 | 1,128 |
| 2024-05-31 | 1,099 | 1,113.5 | 1,092 | 1,109.5 | 388,500 | 1,109.50 |
| 2024-05-30 | 1,065 | 1,093 | 1,058 | 1,093 | 368,700 | 1,093 |
| 2024-05-29 | 1,086 | 1,094.5 | 1,073 | 1,076 | 307,400 | 1,076 |
| 2024-05-28 | 1,081 | 1,095 | 1,080.5 | 1,086 | 227,500 | 1,086 |
| 2024-05-27 | 1,105 | 1,110.5 | 1,084 | 1,085 | 219,000 | 1,085 |
| 2024-05-24 | 1,100 | 1,117 | 1,098 | 1,108 | 232,100 | 1,108 |
| 2024-05-23 | 1,113 | 1,120 | 1,097.5 | 1,107 | 208,400 | 1,107 |
| 2024-05-22 | 1,119 | 1,138 | 1,113 | 1,115.5 | 382,100 | 1,115.50 |
| 2024-05-21 | 1,171.5 | 1,178.5 | 1,131 | 1,132.5 | 326,900 | 1,132.50 |
| 2024-05-20 | 1,130 | 1,175 | 1,130 | 1,168.5 | 480,400 | 1,168.50 |
| 2024-05-17 | 1,110.5 | 1,134 | 1,105 | 1,128.5 | 302,000 | 1,128.50 |
| 2024-05-16 | 1,149.5 | 1,149.5 | 1,111 | 1,123 | 315,900 | 1,123 |
| 2024-05-15 | 1,156.5 | 1,178.5 | 1,108 | 1,151.5 | 1,072,100 | 1,151.50 |
| 2024-05-14 | 1,255 | 1,263.5 | 1,235 | 1,255.5 | 264,100 | 1,255.50 |
| 2024-05-13 | 1,274.5 | 1,278.5 | 1,242 | 1,246 | 292,600 | 1,246 |
| 2024-05-10 | 1,260.5 | 1,281 | 1,254.5 | 1,274.5 | 196,600 | 1,274.50 |
| 2024-05-09 | 1,250 | 1,262 | 1,242 | 1,250 | 143,200 | 1,250 |
| 2024-05-08 | 1,244 | 1,255 | 1,230 | 1,243 | 171,400 | 1,243 |
| 2024-05-07 | 1,240 | 1,253.5 | 1,228 | 1,244 | 219,500 | 1,244 |
| 2024-05-02 | 1,251 | 1,260 | 1,222.5 | 1,222.5 | 155,600 | 1,222.50 |
| 2024-05-01 | 1,250 | 1,257.5 | 1,235.5 | 1,239.5 | 135,900 | 1,239.50 |
| 2024-04-30 | 1,263.5 | 1,273.5 | 1,249 | 1,271 | 174,700 | 1,271 |
| 2024-04-26 | 1,239.5 | 1,250.5 | 1,214 | 1,246.5 | 246,600 | 1,246.50 |
| 2024-04-25 | 1,256 | 1,275.5 | 1,232.5 | 1,232.5 | 178,200 | 1,232.50 |
| 2024-04-24 | 1,238 | 1,270 | 1,234 | 1,264 | 238,000 | 1,264 |
| 2024-04-23 | 1,232 | 1,240.5 | 1,224 | 1,231.5 | 82,000 | 1,231.50 |
| 2024-04-22 | 1,250 | 1,250 | 1,217 | 1,230 | 152,700 | 1,230 |
| 2024-04-19 | 1,245 | 1,255.5 | 1,210 | 1,222 | 251,400 | 1,222 |
| 2024-04-18 | 1,249.5 | 1,261.5 | 1,239 | 1,253.5 | 188,200 | 1,253.50 |
| 2024-04-17 | 1,300 | 1,307 | 1,242.5 | 1,242.5 | 272,900 | 1,242.50 |
| 2024-04-16 | 1,320 | 1,329 | 1,277.5 | 1,294.5 | 276,800 | 1,294.50 |
| 2024-04-15 | 1,345 | 1,349 | 1,330.5 | 1,340 | 172,200 | 1,340 |
| 2024-04-12 | 1,352 | 1,367 | 1,342.5 | 1,345.5 | 205,300 | 1,345.50 |
| 2024-04-11 | 1,330 | 1,353 | 1,322.5 | 1,351 | 197,000 | 1,351 |
| 2024-04-10 | 1,319 | 1,343 | 1,317 | 1,337 | 248,900 | 1,337 |
| 2024-04-09 | 1,309 | 1,316 | 1,296 | 1,308 | 139,600 | 1,308 |
| 2024-04-08 | 1,315 | 1,318 | 1,296.5 | 1,300 | 141,700 | 1,300 |
| 2024-04-05 | 1,276 | 1,304.5 | 1,274.5 | 1,303 | 133,000 | 1,303 |
| 2024-04-04 | 1,300 | 1,314.5 | 1,283.5 | 1,303 | 190,100 | 1,303 |
| 2024-04-03 | 1,305 | 1,315.5 | 1,275 | 1,289 | 278,700 | 1,289 |
| 2024-04-02 | 1,291.5 | 1,322.5 | 1,286.5 | 1,315.5 | 405,100 | 1,315.50 |
| 2024-04-01 | 1,300.5 | 1,332.5 | 1,283 | 1,288 | 383,100 | 1,288 |
| 2024-03-29 | 1,295 | 1,299.5 | 1,271.5 | 1,291.5 | 235,800 | 1,291.50 |
| 2024-03-28 | 1,299.5 | 1,302 | 1,287.5 | 1,289 | 241,000 | 1,289 |
| 2024-03-27 | 1,295 | 1,307.5 | 1,277 | 1,294 | 396,100 | 1,294 |
| 2024-03-26 | 1,259.5 | 1,295 | 1,251 | 1,282.5 | 421,000 | 1,282.50 |
| 2024-03-25 | 1,244.5 | 1,276.5 | 1,238.5 | 1,258.5 | 324,200 | 1,258.50 |
| 2024-03-22 | 1,242.5 | 1,251.5 | 1,228 | 1,244.5 | 314,800 | 1,244.50 |
| 2024-03-21 | 1,248 | 1,255.5 | 1,236 | 1,241.5 | 277,700 | 1,241.50 |
| 2024-03-19 | 1,212 | 1,219 | 1,199.5 | 1,214 | 334,500 | 1,214 |
| 2024-03-18 | 1,230 | 1,230 | 1,210.5 | 1,220 | 198,900 | 1,220 |
| 2024-03-15 | 1,202.5 | 1,217.5 | 1,197.5 | 1,212 | 250,700 | 1,212 |
| 2024-03-14 | 1,198.5 | 1,203.5 | 1,182.5 | 1,203.5 | 243,500 | 1,203.50 |
| 2024-03-13 | 1,235 | 1,238 | 1,190.5 | 1,190.5 | 257,500 | 1,190.50 |
| 2024-03-12 | 1,239 | 1,239 | 1,200.5 | 1,227.5 | 301,800 | 1,227.50 |
| 2024-03-11 | 1,266.5 | 1,266.5 | 1,222 | 1,244 | 299,900 | 1,244 |
| 2024-03-08 | 1,262 | 1,300.5 | 1,255 | 1,291.5 | 294,900 | 1,291.50 |
| 2024-03-07 | 1,302 | 1,312.5 | 1,285 | 1,287.5 | 307,400 | 1,287.50 |
| 2024-03-06 | 1,263 | 1,293 | 1,253.5 | 1,288 | 266,500 | 1,288 |
| 2024-03-05 | 1,246.5 | 1,281.5 | 1,241 | 1,266.5 | 354,600 | 1,266.50 |
| 2024-03-04 | 1,261 | 1,265 | 1,245.5 | 1,246.5 | 319,500 | 1,246.50 |
| 2024-03-01 | 1,275 | 1,275 | 1,244.5 | 1,256.5 | 286,400 | 1,256.50 |
| 2024-02-29 | 1,289.5 | 1,295 | 1,253 | 1,266 | 452,900 | 1,266 |
| 2024-02-28 | 1,302.5 | 1,319 | 1,287 | 1,292.5 | 453,700 | 1,292.50 |
| 2024-02-27 | 1,298.5 | 1,325 | 1,282.5 | 1,298.5 | 697,200 | 1,298.50 |
| 2024-02-26 | 1,317 | 1,324 | 1,293.5 | 1,297.5 | 451,000 | 1,297.50 |
| 2024-02-22 | 1,296 | 1,329 | 1,290 | 1,312.5 | 474,700 | 1,312.50 |
| 2024-02-21 | 1,328 | 1,337.5 | 1,292.5 | 1,300 | 449,700 | 1,300 |
| 2024-02-20 | 1,301.5 | 1,348 | 1,297.5 | 1,328 | 529,500 | 1,328 |
| 2024-02-19 | 1,312 | 1,315.5 | 1,291.5 | 1,300.5 | 279,400 | 1,300.50 |
| 2024-02-16 | 1,294.5 | 1,323.5 | 1,271.5 | 1,312.5 | 572,000 | 1,312.50 |
| 2024-02-15 | 1,224.5 | 1,294.5 | 1,222.5 | 1,282.5 | 1,121,900 | 1,282.50 |
| 2024-02-14 | 1,189 | 1,189 | 1,150 | 1,164.5 | 310,000 | 1,164.50 |
| 2024-02-13 | 1,198 | 1,207.5 | 1,184.5 | 1,199.5 | 292,900 | 1,199.50 |
| 2024-02-09 | 1,167 | 1,191 | 1,162 | 1,184 | 184,200 | 1,184 |
| 2024-02-08 | 1,175 | 1,175.5 | 1,156 | 1,170.5 | 247,600 | 1,170.50 |
| 2024-02-07 | 1,176 | 1,186 | 1,168 | 1,175.5 | 208,000 | 1,175.50 |
| 2024-02-06 | 1,192.5 | 1,194 | 1,176 | 1,177.5 | 176,900 | 1,177.50 |
| 2024-02-05 | 1,205 | 1,217 | 1,200 | 1,207 | 199,000 | 1,207 |
| 2024-02-02 | 1,199.5 | 1,202 | 1,182 | 1,190.5 | 297,600 | 1,190.50 |
| 2024-02-01 | 1,196.5 | 1,202.5 | 1,186 | 1,190.5 | 275,300 | 1,190.50 |
| 2024-01-31 | 1,179.5 | 1,214.5 | 1,174.5 | 1,213 | 196,600 | 1,213 |
| 2024-01-30 | 1,183 | 1,197 | 1,182.5 | 1,185 | 131,900 | 1,185 |
| 2024-01-29 | 1,167.5 | 1,189 | 1,167.5 | 1,182 | 220,500 | 1,182 |
| 2024-01-26 | 1,178 | 1,183.5 | 1,167.5 | 1,175 | 178,600 | 1,175 |
| 2024-01-25 | 1,175 | 1,187 | 1,166.5 | 1,175.5 | 143,300 | 1,175.50 |
| 2024-01-24 | 1,195 | 1,196 | 1,176.5 | 1,179.5 | 203,900 | 1,179.50 |
| 2024-01-23 | 1,209.5 | 1,216 | 1,195 | 1,196 | 252,700 | 1,196 |
| 2024-01-22 | 1,184 | 1,205.5 | 1,182.5 | 1,204 | 231,100 | 1,204 |
| 2024-01-19 | 1,189 | 1,199 | 1,178 | 1,184 | 281,800 | 1,184 |
| 2024-01-18 | 1,182 | 1,202.5 | 1,178 | 1,186 | 281,200 | 1,186 |
| 2024-01-17 | 1,193 | 1,204.5 | 1,182 | 1,182 | 265,300 | 1,182 |
| 2024-01-16 | 1,201 | 1,204.5 | 1,180.5 | 1,180.5 | 280,400 | 1,180.50 |
| 2024-01-15 | 1,176.5 | 1,209 | 1,176.5 | 1,200 | 257,800 | 1,200 |
| 2024-01-12 | 1,211.5 | 1,211.5 | 1,178.5 | 1,181 | 262,700 | 1,181 |
| 2024-01-11 | 1,210 | 1,215 | 1,198.5 | 1,205 | 266,700 | 1,205 |
| 2024-01-10 | 1,180 | 1,209.5 | 1,176 | 1,198 | 341,200 | 1,198 |
| 2024-01-09 | 1,183 | 1,199.5 | 1,172.5 | 1,182 | 291,600 | 1,182 |
| 2024-01-05 | 1,200 | 1,200 | 1,182 | 1,185 | 224,600 | 1,185 |
| 2024-01-04 | 1,180.5 | 1,198.5 | 1,160 | 1,192.5 | 223,300 | 1,192.50 |
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
