6395 (株)タダノ の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30399399385386459,000386
2009-12-29400401396398208,000398
2009-12-28398403395401289,000401
2009-12-25401401395398180,000398
2009-12-24398403395401246,000401
2009-12-22393396388393296,000393
2009-12-21388393385392323,000392
2009-12-18384393382387326,000387
2009-12-17398399388390475,000390
2009-12-16394402393398421,000398
2009-12-15401401391392337,000392
2009-12-14407407394400247,000400
2009-12-11406408395407433,000407
2009-12-10411411388396412,000396
2009-12-09406411404410552,000410
2009-12-08413413402409704,000409
2009-12-07415420412420320,000420
2009-12-04422422398410838,000410
2009-12-03409425407425391,000425
2009-12-02409412400405247,000405
2009-12-01386404385404446,000404
2009-11-30383389380386576,000386
2009-11-274074073773851,221,000385
2009-11-26416416405406418,000406
2009-11-25415416409415206,000415
2009-11-24418418410413292,000413
2009-11-20425428417423303,000423
2009-11-19430438423430369,000430
2009-11-18439439424426544,000426
2009-11-17455455438440365,000440
2009-11-16455459442450311,000450
2009-11-13449454441452561,000452
2009-11-12449455442445579,000445
2009-11-11435449435440592,000440
2009-11-10452452439439207,000439
2009-11-09437448428447364,000447
2009-11-06438439429436230,000436
2009-11-05433436427433319,000433
2009-11-04433434426430426,000430
2009-11-02437438429438270,000438
2009-10-30440442433436231,000436
2009-10-29425444423438516,000438
2009-10-28434441428435497,000435
2009-10-27439444428434402,000434
2009-10-26431448431446458,000446
2009-10-23441442423435799,000435
2009-10-22459462448462263,000462
2009-10-21460463457462208,000462
2009-10-20458465456461359,000461
2009-10-19446456440454285,000454
2009-10-16446451438451387,000451
2009-10-15434452434446527,000446
2009-10-14440440423432358,000432
2009-10-13434442428439392,000439
2009-10-09420431413429327,000429
2009-10-08417419405416353,000416
2009-10-07409418406418365,000418
2009-10-06412419402409315,000409
2009-10-05413416409414252,000414
2009-10-02430430406415560,000415
2009-10-01437443435440193,000440
2009-09-30444449437442203,000442
2009-09-29448456443449482,000449
2009-09-28458458442448259,000448
2009-09-25470470457463301,000463
2009-09-24463472457472360,000472
2009-09-18459467454462320,000462
2009-09-17454464448464284,000464
2009-09-16449458444453418,000453
2009-09-15442448439445340,000445
2009-09-14465466445445457,000445
2009-09-11469470460467409,000467
2009-09-10456466456465343,000465
2009-09-09449458448456417,000456
2009-09-08437450433448349,000448
2009-09-07431443431440312,000440
2009-09-04440441433434184,000434
2009-09-03451454440442328,000442
2009-09-02450455450453221,000453
2009-09-01459464456461155,000461
2009-08-31467469453457370,000457
2009-08-28471471456459546,000459
2009-08-27455472450471640,000471
2009-08-26460460453456299,000456
2009-08-25452457448455164,000455
2009-08-24457462452457214,000457
2009-08-21453455438447263,000447
2009-08-20456460449455288,000455
2009-08-19460464454456174,000456
2009-08-18451463448461215,000461
2009-08-17476476457462328,000462
2009-08-14459474459474403,000474
2009-08-13459462456459174,000459
2009-08-12452457451454163,000454
2009-08-11451460449460365,000460
2009-08-10451453443450342,000450
2009-08-07437444433444319,000444
2009-08-06438445435441323,000441
2009-08-05456456440442214,000442
2009-08-04461461448451291,000451
2009-08-03451455445452185,000452
2009-07-31464464448454369,000454
2009-07-30448464447455542,000455
2009-07-294304634304531,016,000453
2009-07-28437437429432242,000432
2009-07-27437443433436280,000436
2009-07-24429430418427298,000427
2009-07-23431433421421214,000421
2009-07-22427435421430245,000430
2009-07-21416426411424258,000424
2009-07-17413414404408207,000408
2009-07-16417422410411193,000411
2009-07-15411413402407171,000407
2009-07-14403412403412253,000412
2009-07-13408413397398419,000398
2009-07-10425426410410266,000410
2009-07-09416420409415198,000415
2009-07-08431432418421344,000421
2009-07-07436438425432259,000432
2009-07-06447447434434272,000434
2009-07-03433442433442438,000442
2009-07-02455456443446630,000446
2009-07-01463466452457440,000457
2009-06-30462467455461180,000461
2009-06-29464468451459371,000459
2009-06-26474477454461422,000461
2009-06-25444468444464436,000464
2009-06-24448453439449388,000449
2009-06-23460460445449484,000449
2009-06-22467477464475330,000475
2009-06-19473479464472473,000472
2009-06-18475477468477451,000477
2009-06-17480487476485541,000485
2009-06-16509509477485765,000485
2009-06-15516525512515532,000515
2009-06-12500511499506571,000506
2009-06-11506509500506303,000506
2009-06-10497505497505430,000505
2009-06-09500508491495414,000495
2009-06-08504513499508376,000508
2009-06-05498505495499300,000499
2009-06-04509516497504248,000504
2009-06-03510519505511323,000511
2009-06-02525525509514353,000514
2009-06-01500516500509507,000509
2009-05-29495502494496280,000496
2009-05-28477503477499492,000499
2009-05-27487493482487345,000487
2009-05-26481483470482471,000482
2009-05-25473479463472378,000472
2009-05-22462466458463215,000463
2009-05-21467474460466519,000466
2009-05-20471472461467386,000467
2009-05-19456461451461376,000461
2009-05-18455461445446552,000446
2009-05-15448457448455454,000455
2009-05-14455456448453286,000453
2009-05-13466471458467385,000467
2009-05-12475479463466562,000466
2009-05-11472491471480836,000480
2009-05-08450464445464396,000464
2009-05-07448456441455701,000455
2009-05-01431435428435292,000435
2009-04-30420432417430361,000430
2009-04-28419430405405475,000405
2009-04-27424434413419412,000419
2009-04-24416423407414248,000414
2009-04-23415419406416340,000416
2009-04-22427431412418263,000418
2009-04-21430430416426369,000426
2009-04-20439444436442216,000442
2009-04-17436442435441341,000441
2009-04-16440447434436284,000436
2009-04-15436439432436366,000436
2009-04-14445446431438461,000438
2009-04-13424440424435249,000435
2009-04-10430433419429529,000429
2009-04-09409415406415537,000415
2009-04-08413413403405328,000405
2009-04-07426426411421672,000421
2009-04-06442445429431908,000431
2009-04-03438445437441388,000441
2009-04-02430436424433312,000433
2009-04-01404419401417271,000417
2009-03-31401423401409362,000409
2009-03-30430437410411315,000411
2009-03-27438442428429376,000429
2009-03-26425435420434395,000434
2009-03-25427427417423324,000423
2009-03-24419429414427438,000427
2009-03-23384410384410435,000410
2009-03-19391394382383229,000383
2009-03-18401401382386329,000386
2009-03-17392393382391304,000391
2009-03-16374389374387388,000387
2009-03-13366380366373434,000373
2009-03-12378381368370256,000370
2009-03-11392393383383407,000383
2009-03-10376389375379308,000379
2009-03-09369375369374252,000374
2009-03-06382382370373351,000373
2009-03-05388394385389502,000389
2009-03-04373381367379399,000379
2009-03-03355372353368450,000368
2009-03-02386387366369639,000369
2009-02-27394401387398346,000398
2009-02-26396407389392404,000392
2009-02-25379392369391512,000391
2009-02-24348364345364336,000364
2009-02-23350354342354390,000354
2009-02-20376376360362305,000362
2009-02-19381381371373189,000373
2009-02-18374380372376270,000376
2009-02-17386387375377225,000377
2009-02-16392394382385392,000385
2009-02-13390392380391494,000391
2009-02-12377388375385320,000385
2009-02-10400401378380417,000380
2009-02-09396406388390625,000390
2009-02-06405414392396552,000396
2009-02-05390406384395437,000395
2009-02-04385393379389370,000389
2009-02-03373392368378482,000378
2009-02-02378382364368457,000368
2009-01-30376386371378420,000378
2009-01-29404411391400599,000400
2009-01-28398399382397498,000397
2009-01-27380404380403645,000403
2009-01-26386386371377849,000377
2009-01-23417417396397579,000397
2009-01-22440441416422545,000422
2009-01-21457457431431540,000431
2009-01-20482482445462643,000462
2009-01-19482495479488517,000488
2009-01-16488494478492329,000492
2009-01-15472482457474681,000474
2009-01-14468496464486427,000486
2009-01-13476476455462444,000462
2009-01-09479501472493498,000493
2009-01-08492492474477751,000477
2009-01-074935074895001,034,000500
2009-01-06490495484489315,000489
2009-01-05487495486490149,000490

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