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 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 1,177 | 1,202 | 1,151 | 1,170 | 526,400 | 1,170 |
| 2021-08-02 | 1,145 | 1,217 | 1,142 | 1,178 | 730,100 | 1,178 |
| 2021-07-30 | 1,135 | 1,141 | 1,118 | 1,119 | 247,300 | 1,119 |
| 2021-07-29 | 1,137 | 1,142 | 1,121 | 1,135 | 230,300 | 1,135 |
| 2021-07-28 | 1,138 | 1,142 | 1,125 | 1,127 | 209,600 | 1,127 |
| 2021-07-27 | 1,131 | 1,154 | 1,125 | 1,151 | 256,900 | 1,151 |
| 2021-07-26 | 1,113 | 1,119 | 1,103 | 1,119 | 168,900 | 1,119 |
| 2021-07-21 | 1,099 | 1,110 | 1,085 | 1,085 | 295,000 | 1,085 |
| 2021-07-20 | 1,072 | 1,080 | 1,064 | 1,069 | 237,300 | 1,069 |
| 2021-07-19 | 1,111 | 1,118 | 1,095 | 1,097 | 216,400 | 1,097 |
| 2021-07-16 | 1,106 | 1,140 | 1,102 | 1,131 | 305,300 | 1,131 |
| 2021-07-15 | 1,093 | 1,125 | 1,084 | 1,109 | 208,300 | 1,109 |
| 2021-07-14 | 1,114 | 1,129 | 1,108 | 1,109 | 180,500 | 1,109 |
| 2021-07-13 | 1,160 | 1,163 | 1,127 | 1,134 | 311,300 | 1,134 |
| 2021-07-12 | 1,159 | 1,169 | 1,151 | 1,151 | 296,300 | 1,151 |
| 2021-07-09 | 1,126 | 1,144 | 1,111 | 1,141 | 466,100 | 1,141 |
| 2021-07-08 | 1,190 | 1,197 | 1,156 | 1,156 | 334,900 | 1,156 |
| 2021-07-07 | 1,196 | 1,210 | 1,175 | 1,201 | 274,100 | 1,201 |
| 2021-07-06 | 1,206 | 1,227 | 1,197 | 1,223 | 197,300 | 1,223 |
| 2021-07-05 | 1,189 | 1,211 | 1,175 | 1,205 | 209,000 | 1,205 |
| 2021-07-02 | 1,215 | 1,215 | 1,192 | 1,196 | 223,100 | 1,196 |
| 2021-07-01 | 1,170 | 1,206 | 1,170 | 1,198 | 361,500 | 1,198 |
| 2021-06-30 | 1,171 | 1,195 | 1,160 | 1,160 | 357,800 | 1,160 |
| 2021-06-29 | 1,153 | 1,184 | 1,142 | 1,182 | 281,300 | 1,182 |
| 2021-06-28 | 1,165 | 1,179 | 1,160 | 1,178 | 293,500 | 1,178 |
| 2021-06-25 | 1,140 | 1,167 | 1,132 | 1,160 | 404,600 | 1,160 |
| 2021-06-24 | 1,111 | 1,132 | 1,102 | 1,124 | 224,200 | 1,124 |
| 2021-06-23 | 1,111 | 1,118 | 1,104 | 1,112 | 139,000 | 1,112 |
| 2021-06-22 | 1,102 | 1,122 | 1,099 | 1,116 | 268,300 | 1,116 |
| 2021-06-21 | 1,071 | 1,076 | 1,060 | 1,070 | 345,800 | 1,070 |
| 2021-06-18 | 1,138 | 1,150 | 1,100 | 1,104 | 651,000 | 1,104 |
| 2021-06-17 | 1,106 | 1,112 | 1,100 | 1,109 | 173,400 | 1,109 |
| 2021-06-16 | 1,125 | 1,126 | 1,109 | 1,113 | 171,800 | 1,113 |
| 2021-06-15 | 1,150 | 1,154 | 1,131 | 1,132 | 126,100 | 1,132 |
| 2021-06-14 | 1,143 | 1,160 | 1,141 | 1,143 | 125,900 | 1,143 |
| 2021-06-11 | 1,151 | 1,154 | 1,132 | 1,139 | 281,400 | 1,139 |
| 2021-06-10 | 1,143 | 1,163 | 1,138 | 1,156 | 193,800 | 1,156 |
| 2021-06-09 | 1,141 | 1,173 | 1,135 | 1,162 | 200,200 | 1,162 |
| 2021-06-08 | 1,141 | 1,144 | 1,121 | 1,132 | 137,700 | 1,132 |
| 2021-06-07 | 1,182 | 1,185 | 1,144 | 1,147 | 290,100 | 1,147 |
| 2021-06-04 | 1,185 | 1,200 | 1,174 | 1,195 | 389,600 | 1,195 |
| 2021-06-03 | 1,172 | 1,203 | 1,148 | 1,200 | 828,700 | 1,200 |
| 2021-06-02 | 1,078 | 1,087 | 1,073 | 1,082 | 211,200 | 1,082 |
| 2021-06-01 | 1,072 | 1,074 | 1,054 | 1,066 | 167,100 | 1,066 |
| 2021-05-31 | 1,078 | 1,078 | 1,048 | 1,058 | 278,800 | 1,058 |
| 2021-05-28 | 1,084 | 1,104 | 1,083 | 1,094 | 314,200 | 1,094 |
| 2021-05-27 | 1,087 | 1,089 | 1,054 | 1,054 | 301,100 | 1,054 |
| 2021-05-26 | 1,091 | 1,101 | 1,085 | 1,090 | 221,700 | 1,090 |
| 2021-05-25 | 1,087 | 1,112 | 1,080 | 1,098 | 327,400 | 1,098 |
| 2021-05-24 | 1,067 | 1,085 | 1,067 | 1,074 | 139,500 | 1,074 |
| 2021-05-21 | 1,070 | 1,078 | 1,054 | 1,065 | 199,100 | 1,065 |
| 2021-05-20 | 1,059 | 1,083 | 1,051 | 1,080 | 157,500 | 1,080 |
| 2021-05-19 | 1,077 | 1,088 | 1,058 | 1,069 | 209,200 | 1,069 |
| 2021-05-18 | 1,098 | 1,114 | 1,087 | 1,107 | 163,500 | 1,107 |
| 2021-05-17 | 1,092 | 1,097 | 1,075 | 1,088 | 156,700 | 1,088 |
| 2021-05-14 | 1,076 | 1,102 | 1,064 | 1,087 | 238,200 | 1,087 |
| 2021-05-13 | 1,089 | 1,095 | 1,046 | 1,052 | 266,900 | 1,052 |
| 2021-05-12 | 1,117 | 1,121 | 1,076 | 1,094 | 209,400 | 1,094 |
| 2021-05-11 | 1,162 | 1,179 | 1,120 | 1,121 | 241,700 | 1,121 |
| 2021-05-10 | 1,166 | 1,180 | 1,165 | 1,170 | 169,200 | 1,170 |
| 2021-05-07 | 1,161 | 1,175 | 1,157 | 1,165 | 324,300 | 1,165 |
| 2021-05-06 | 1,120 | 1,165 | 1,111 | 1,155 | 570,800 | 1,155 |
| 2021-04-30 | 1,076 | 1,126 | 1,059 | 1,110 | 1,249,400 | 1,110 |
| 2021-04-28 | 1,174 | 1,185 | 1,166 | 1,176 | 314,000 | 1,176 |
| 2021-04-27 | 1,173 | 1,191 | 1,166 | 1,174 | 213,000 | 1,174 |
| 2021-04-26 | 1,152 | 1,174 | 1,149 | 1,172 | 247,800 | 1,172 |
| 2021-04-23 | 1,146 | 1,155 | 1,139 | 1,144 | 167,900 | 1,144 |
| 2021-04-22 | 1,151 | 1,165 | 1,141 | 1,157 | 181,800 | 1,157 |
| 2021-04-21 | 1,139 | 1,152 | 1,119 | 1,131 | 345,700 | 1,131 |
| 2021-04-20 | 1,183 | 1,188 | 1,165 | 1,177 | 254,800 | 1,177 |
| 2021-04-19 | 1,209 | 1,211 | 1,193 | 1,204 | 157,800 | 1,204 |
| 2021-04-16 | 1,212 | 1,215 | 1,201 | 1,211 | 194,400 | 1,211 |
| 2021-04-15 | 1,216 | 1,235 | 1,207 | 1,211 | 253,100 | 1,211 |
| 2021-04-14 | 1,186 | 1,208 | 1,173 | 1,208 | 330,200 | 1,208 |
| 2021-04-13 | 1,178 | 1,212 | 1,176 | 1,194 | 393,900 | 1,194 |
| 2021-04-12 | 1,153 | 1,178 | 1,153 | 1,178 | 267,400 | 1,178 |
| 2021-04-09 | 1,166 | 1,166 | 1,145 | 1,152 | 348,900 | 1,152 |
| 2021-04-08 | 1,154 | 1,171 | 1,132 | 1,140 | 272,100 | 1,140 |
| 2021-04-07 | 1,130 | 1,156 | 1,128 | 1,151 | 243,400 | 1,151 |
| 2021-04-06 | 1,160 | 1,178 | 1,144 | 1,148 | 222,000 | 1,148 |
| 2021-04-05 | 1,165 | 1,170 | 1,145 | 1,170 | 209,600 | 1,170 |
| 2021-04-02 | 1,166 | 1,170 | 1,153 | 1,165 | 256,800 | 1,165 |
| 2021-04-01 | 1,192 | 1,203 | 1,162 | 1,164 | 317,400 | 1,164 |
| 2021-03-31 | 1,225 | 1,225 | 1,176 | 1,187 | 403,700 | 1,187 |
| 2021-03-30 | 1,208 | 1,231 | 1,188 | 1,229 | 474,500 | 1,229 |
| 2021-03-29 | 1,216 | 1,231 | 1,179 | 1,200 | 448,200 | 1,200 |
| 2021-03-26 | 1,220 | 1,225 | 1,196 | 1,206 | 402,700 | 1,206 |
| 2021-03-25 | 1,200 | 1,215 | 1,186 | 1,196 | 242,000 | 1,196 |
| 2021-03-24 | 1,213 | 1,221 | 1,176 | 1,180 | 440,200 | 1,180 |
| 2021-03-23 | 1,257 | 1,263 | 1,225 | 1,225 | 260,000 | 1,225 |
| 2021-03-22 | 1,244 | 1,276 | 1,236 | 1,267 | 282,000 | 1,267 |
| 2021-03-19 | 1,256 | 1,263 | 1,229 | 1,252 | 485,200 | 1,252 |
| 2021-03-18 | 1,270 | 1,280 | 1,256 | 1,274 | 465,500 | 1,274 |
| 2021-03-17 | 1,257 | 1,264 | 1,224 | 1,244 | 576,100 | 1,244 |
| 2021-03-16 | 1,275 | 1,284 | 1,266 | 1,275 | 523,400 | 1,275 |
| 2021-03-15 | 1,299 | 1,313 | 1,268 | 1,275 | 505,100 | 1,275 |
| 2021-03-12 | 1,250 | 1,310 | 1,246 | 1,293 | 779,600 | 1,293 |
| 2021-03-11 | 1,250 | 1,297 | 1,245 | 1,281 | 952,200 | 1,281 |
| 2021-03-10 | 1,188 | 1,242 | 1,182 | 1,221 | 1,166,200 | 1,221 |
| 2021-03-09 | 1,152 | 1,176 | 1,136 | 1,175 | 835,800 | 1,175 |
| 2021-03-08 | 1,090 | 1,099 | 1,078 | 1,092 | 317,500 | 1,092 |
| 2021-03-05 | 1,061 | 1,070 | 1,053 | 1,070 | 327,200 | 1,070 |
| 2021-03-04 | 1,054 | 1,061 | 1,043 | 1,061 | 308,400 | 1,061 |
| 2021-03-03 | 1,019 | 1,052 | 1,011 | 1,052 | 495,400 | 1,052 |
| 2021-03-02 | 1,030 | 1,030 | 1,000 | 1,019 | 259,700 | 1,019 |
| 2021-03-01 | 1,015 | 1,022 | 1,007 | 1,019 | 315,600 | 1,019 |
| 2021-02-26 | 1,028 | 1,029 | 1,004 | 1,005 | 276,300 | 1,005 |
| 2021-02-25 | 1,033 | 1,041 | 1,022 | 1,032 | 197,700 | 1,032 |
| 2021-02-24 | 1,013 | 1,035 | 1,013 | 1,019 | 311,300 | 1,019 |
| 2021-02-22 | 1,029 | 1,031 | 1,006 | 1,013 | 286,300 | 1,013 |
| 2021-02-19 | 999 | 1,024 | 998 | 1,008 | 261,100 | 1,008 |
| 2021-02-18 | 1,032 | 1,037 | 1,009 | 1,012 | 266,900 | 1,012 |
| 2021-02-17 | 1,015 | 1,025 | 1,012 | 1,023 | 233,500 | 1,023 |
| 2021-02-16 | 1,016 | 1,019 | 1,001 | 1,013 | 202,900 | 1,013 |
| 2021-02-15 | 1,009 | 1,018 | 998 | 1,009 | 198,300 | 1,009 |
| 2021-02-12 | 1,016 | 1,022 | 991 | 998 | 325,800 | 998 |
| 2021-02-10 | 995 | 1,022 | 992 | 1,010 | 299,600 | 1,010 |
| 2021-02-09 | 1,005 | 1,018 | 986 | 1,002 | 328,300 | 1,002 |
| 2021-02-08 | 965 | 1,010 | 963 | 1,006 | 413,000 | 1,006 |
| 2021-02-05 | 958 | 959 | 946 | 954 | 178,800 | 954 |
| 2021-02-04 | 930 | 946 | 928 | 943 | 252,100 | 943 |
| 2021-02-03 | 974 | 983 | 927 | 934 | 451,300 | 934 |
| 2021-02-02 | 963 | 970 | 915 | 969 | 621,900 | 969 |
| 2021-02-01 | 918 | 963 | 903 | 950 | 975,400 | 950 |
| 2021-01-29 | 1,038 | 1,048 | 1,011 | 1,019 | 373,900 | 1,019 |
| 2021-01-28 | 990 | 1,064 | 987 | 1,048 | 837,200 | 1,048 |
| 2021-01-27 | 963 | 1,011 | 963 | 1,010 | 814,400 | 1,010 |
| 2021-01-26 | 929 | 956 | 929 | 954 | 245,600 | 954 |
| 2021-01-25 | 940 | 950 | 937 | 941 | 157,000 | 941 |
| 2021-01-22 | 943 | 945 | 926 | 940 | 204,900 | 940 |
| 2021-01-21 | 960 | 965 | 954 | 954 | 154,000 | 954 |
| 2021-01-20 | 940 | 952 | 935 | 949 | 182,900 | 949 |
| 2021-01-19 | 937 | 949 | 935 | 941 | 190,600 | 941 |
| 2021-01-18 | 938 | 949 | 934 | 936 | 127,300 | 936 |
| 2021-01-15 | 960 | 963 | 951 | 952 | 180,900 | 952 |
| 2021-01-14 | 945 | 965 | 945 | 961 | 240,700 | 961 |
| 2021-01-13 | 949 | 959 | 942 | 952 | 207,900 | 952 |
| 2021-01-12 | 944 | 949 | 938 | 949 | 215,600 | 949 |
| 2021-01-08 | 927 | 947 | 921 | 944 | 363,300 | 944 |
| 2021-01-07 | 911 | 929 | 908 | 924 | 481,100 | 924 |
| 2021-01-06 | 864 | 892 | 862 | 891 | 282,700 | 891 |
| 2021-01-05 | 869 | 872 | 862 | 866 | 215,700 | 866 |
| 2021-01-04 | 898 | 898 | 863 | 872 | 246,500 | 872 |
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
