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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 399 | 399 | 385 | 386 | 459,000 | 386 |
| 2009-12-29 | 400 | 401 | 396 | 398 | 208,000 | 398 |
| 2009-12-28 | 398 | 403 | 395 | 401 | 289,000 | 401 |
| 2009-12-25 | 401 | 401 | 395 | 398 | 180,000 | 398 |
| 2009-12-24 | 398 | 403 | 395 | 401 | 246,000 | 401 |
| 2009-12-22 | 393 | 396 | 388 | 393 | 296,000 | 393 |
| 2009-12-21 | 388 | 393 | 385 | 392 | 323,000 | 392 |
| 2009-12-18 | 384 | 393 | 382 | 387 | 326,000 | 387 |
| 2009-12-17 | 398 | 399 | 388 | 390 | 475,000 | 390 |
| 2009-12-16 | 394 | 402 | 393 | 398 | 421,000 | 398 |
| 2009-12-15 | 401 | 401 | 391 | 392 | 337,000 | 392 |
| 2009-12-14 | 407 | 407 | 394 | 400 | 247,000 | 400 |
| 2009-12-11 | 406 | 408 | 395 | 407 | 433,000 | 407 |
| 2009-12-10 | 411 | 411 | 388 | 396 | 412,000 | 396 |
| 2009-12-09 | 406 | 411 | 404 | 410 | 552,000 | 410 |
| 2009-12-08 | 413 | 413 | 402 | 409 | 704,000 | 409 |
| 2009-12-07 | 415 | 420 | 412 | 420 | 320,000 | 420 |
| 2009-12-04 | 422 | 422 | 398 | 410 | 838,000 | 410 |
| 2009-12-03 | 409 | 425 | 407 | 425 | 391,000 | 425 |
| 2009-12-02 | 409 | 412 | 400 | 405 | 247,000 | 405 |
| 2009-12-01 | 386 | 404 | 385 | 404 | 446,000 | 404 |
| 2009-11-30 | 383 | 389 | 380 | 386 | 576,000 | 386 |
| 2009-11-27 | 407 | 407 | 377 | 385 | 1,221,000 | 385 |
| 2009-11-26 | 416 | 416 | 405 | 406 | 418,000 | 406 |
| 2009-11-25 | 415 | 416 | 409 | 415 | 206,000 | 415 |
| 2009-11-24 | 418 | 418 | 410 | 413 | 292,000 | 413 |
| 2009-11-20 | 425 | 428 | 417 | 423 | 303,000 | 423 |
| 2009-11-19 | 430 | 438 | 423 | 430 | 369,000 | 430 |
| 2009-11-18 | 439 | 439 | 424 | 426 | 544,000 | 426 |
| 2009-11-17 | 455 | 455 | 438 | 440 | 365,000 | 440 |
| 2009-11-16 | 455 | 459 | 442 | 450 | 311,000 | 450 |
| 2009-11-13 | 449 | 454 | 441 | 452 | 561,000 | 452 |
| 2009-11-12 | 449 | 455 | 442 | 445 | 579,000 | 445 |
| 2009-11-11 | 435 | 449 | 435 | 440 | 592,000 | 440 |
| 2009-11-10 | 452 | 452 | 439 | 439 | 207,000 | 439 |
| 2009-11-09 | 437 | 448 | 428 | 447 | 364,000 | 447 |
| 2009-11-06 | 438 | 439 | 429 | 436 | 230,000 | 436 |
| 2009-11-05 | 433 | 436 | 427 | 433 | 319,000 | 433 |
| 2009-11-04 | 433 | 434 | 426 | 430 | 426,000 | 430 |
| 2009-11-02 | 437 | 438 | 429 | 438 | 270,000 | 438 |
| 2009-10-30 | 440 | 442 | 433 | 436 | 231,000 | 436 |
| 2009-10-29 | 425 | 444 | 423 | 438 | 516,000 | 438 |
| 2009-10-28 | 434 | 441 | 428 | 435 | 497,000 | 435 |
| 2009-10-27 | 439 | 444 | 428 | 434 | 402,000 | 434 |
| 2009-10-26 | 431 | 448 | 431 | 446 | 458,000 | 446 |
| 2009-10-23 | 441 | 442 | 423 | 435 | 799,000 | 435 |
| 2009-10-22 | 459 | 462 | 448 | 462 | 263,000 | 462 |
| 2009-10-21 | 460 | 463 | 457 | 462 | 208,000 | 462 |
| 2009-10-20 | 458 | 465 | 456 | 461 | 359,000 | 461 |
| 2009-10-19 | 446 | 456 | 440 | 454 | 285,000 | 454 |
| 2009-10-16 | 446 | 451 | 438 | 451 | 387,000 | 451 |
| 2009-10-15 | 434 | 452 | 434 | 446 | 527,000 | 446 |
| 2009-10-14 | 440 | 440 | 423 | 432 | 358,000 | 432 |
| 2009-10-13 | 434 | 442 | 428 | 439 | 392,000 | 439 |
| 2009-10-09 | 420 | 431 | 413 | 429 | 327,000 | 429 |
| 2009-10-08 | 417 | 419 | 405 | 416 | 353,000 | 416 |
| 2009-10-07 | 409 | 418 | 406 | 418 | 365,000 | 418 |
| 2009-10-06 | 412 | 419 | 402 | 409 | 315,000 | 409 |
| 2009-10-05 | 413 | 416 | 409 | 414 | 252,000 | 414 |
| 2009-10-02 | 430 | 430 | 406 | 415 | 560,000 | 415 |
| 2009-10-01 | 437 | 443 | 435 | 440 | 193,000 | 440 |
| 2009-09-30 | 444 | 449 | 437 | 442 | 203,000 | 442 |
| 2009-09-29 | 448 | 456 | 443 | 449 | 482,000 | 449 |
| 2009-09-28 | 458 | 458 | 442 | 448 | 259,000 | 448 |
| 2009-09-25 | 470 | 470 | 457 | 463 | 301,000 | 463 |
| 2009-09-24 | 463 | 472 | 457 | 472 | 360,000 | 472 |
| 2009-09-18 | 459 | 467 | 454 | 462 | 320,000 | 462 |
| 2009-09-17 | 454 | 464 | 448 | 464 | 284,000 | 464 |
| 2009-09-16 | 449 | 458 | 444 | 453 | 418,000 | 453 |
| 2009-09-15 | 442 | 448 | 439 | 445 | 340,000 | 445 |
| 2009-09-14 | 465 | 466 | 445 | 445 | 457,000 | 445 |
| 2009-09-11 | 469 | 470 | 460 | 467 | 409,000 | 467 |
| 2009-09-10 | 456 | 466 | 456 | 465 | 343,000 | 465 |
| 2009-09-09 | 449 | 458 | 448 | 456 | 417,000 | 456 |
| 2009-09-08 | 437 | 450 | 433 | 448 | 349,000 | 448 |
| 2009-09-07 | 431 | 443 | 431 | 440 | 312,000 | 440 |
| 2009-09-04 | 440 | 441 | 433 | 434 | 184,000 | 434 |
| 2009-09-03 | 451 | 454 | 440 | 442 | 328,000 | 442 |
| 2009-09-02 | 450 | 455 | 450 | 453 | 221,000 | 453 |
| 2009-09-01 | 459 | 464 | 456 | 461 | 155,000 | 461 |
| 2009-08-31 | 467 | 469 | 453 | 457 | 370,000 | 457 |
| 2009-08-28 | 471 | 471 | 456 | 459 | 546,000 | 459 |
| 2009-08-27 | 455 | 472 | 450 | 471 | 640,000 | 471 |
| 2009-08-26 | 460 | 460 | 453 | 456 | 299,000 | 456 |
| 2009-08-25 | 452 | 457 | 448 | 455 | 164,000 | 455 |
| 2009-08-24 | 457 | 462 | 452 | 457 | 214,000 | 457 |
| 2009-08-21 | 453 | 455 | 438 | 447 | 263,000 | 447 |
| 2009-08-20 | 456 | 460 | 449 | 455 | 288,000 | 455 |
| 2009-08-19 | 460 | 464 | 454 | 456 | 174,000 | 456 |
| 2009-08-18 | 451 | 463 | 448 | 461 | 215,000 | 461 |
| 2009-08-17 | 476 | 476 | 457 | 462 | 328,000 | 462 |
| 2009-08-14 | 459 | 474 | 459 | 474 | 403,000 | 474 |
| 2009-08-13 | 459 | 462 | 456 | 459 | 174,000 | 459 |
| 2009-08-12 | 452 | 457 | 451 | 454 | 163,000 | 454 |
| 2009-08-11 | 451 | 460 | 449 | 460 | 365,000 | 460 |
| 2009-08-10 | 451 | 453 | 443 | 450 | 342,000 | 450 |
| 2009-08-07 | 437 | 444 | 433 | 444 | 319,000 | 444 |
| 2009-08-06 | 438 | 445 | 435 | 441 | 323,000 | 441 |
| 2009-08-05 | 456 | 456 | 440 | 442 | 214,000 | 442 |
| 2009-08-04 | 461 | 461 | 448 | 451 | 291,000 | 451 |
| 2009-08-03 | 451 | 455 | 445 | 452 | 185,000 | 452 |
| 2009-07-31 | 464 | 464 | 448 | 454 | 369,000 | 454 |
| 2009-07-30 | 448 | 464 | 447 | 455 | 542,000 | 455 |
| 2009-07-29 | 430 | 463 | 430 | 453 | 1,016,000 | 453 |
| 2009-07-28 | 437 | 437 | 429 | 432 | 242,000 | 432 |
| 2009-07-27 | 437 | 443 | 433 | 436 | 280,000 | 436 |
| 2009-07-24 | 429 | 430 | 418 | 427 | 298,000 | 427 |
| 2009-07-23 | 431 | 433 | 421 | 421 | 214,000 | 421 |
| 2009-07-22 | 427 | 435 | 421 | 430 | 245,000 | 430 |
| 2009-07-21 | 416 | 426 | 411 | 424 | 258,000 | 424 |
| 2009-07-17 | 413 | 414 | 404 | 408 | 207,000 | 408 |
| 2009-07-16 | 417 | 422 | 410 | 411 | 193,000 | 411 |
| 2009-07-15 | 411 | 413 | 402 | 407 | 171,000 | 407 |
| 2009-07-14 | 403 | 412 | 403 | 412 | 253,000 | 412 |
| 2009-07-13 | 408 | 413 | 397 | 398 | 419,000 | 398 |
| 2009-07-10 | 425 | 426 | 410 | 410 | 266,000 | 410 |
| 2009-07-09 | 416 | 420 | 409 | 415 | 198,000 | 415 |
| 2009-07-08 | 431 | 432 | 418 | 421 | 344,000 | 421 |
| 2009-07-07 | 436 | 438 | 425 | 432 | 259,000 | 432 |
| 2009-07-06 | 447 | 447 | 434 | 434 | 272,000 | 434 |
| 2009-07-03 | 433 | 442 | 433 | 442 | 438,000 | 442 |
| 2009-07-02 | 455 | 456 | 443 | 446 | 630,000 | 446 |
| 2009-07-01 | 463 | 466 | 452 | 457 | 440,000 | 457 |
| 2009-06-30 | 462 | 467 | 455 | 461 | 180,000 | 461 |
| 2009-06-29 | 464 | 468 | 451 | 459 | 371,000 | 459 |
| 2009-06-26 | 474 | 477 | 454 | 461 | 422,000 | 461 |
| 2009-06-25 | 444 | 468 | 444 | 464 | 436,000 | 464 |
| 2009-06-24 | 448 | 453 | 439 | 449 | 388,000 | 449 |
| 2009-06-23 | 460 | 460 | 445 | 449 | 484,000 | 449 |
| 2009-06-22 | 467 | 477 | 464 | 475 | 330,000 | 475 |
| 2009-06-19 | 473 | 479 | 464 | 472 | 473,000 | 472 |
| 2009-06-18 | 475 | 477 | 468 | 477 | 451,000 | 477 |
| 2009-06-17 | 480 | 487 | 476 | 485 | 541,000 | 485 |
| 2009-06-16 | 509 | 509 | 477 | 485 | 765,000 | 485 |
| 2009-06-15 | 516 | 525 | 512 | 515 | 532,000 | 515 |
| 2009-06-12 | 500 | 511 | 499 | 506 | 571,000 | 506 |
| 2009-06-11 | 506 | 509 | 500 | 506 | 303,000 | 506 |
| 2009-06-10 | 497 | 505 | 497 | 505 | 430,000 | 505 |
| 2009-06-09 | 500 | 508 | 491 | 495 | 414,000 | 495 |
| 2009-06-08 | 504 | 513 | 499 | 508 | 376,000 | 508 |
| 2009-06-05 | 498 | 505 | 495 | 499 | 300,000 | 499 |
| 2009-06-04 | 509 | 516 | 497 | 504 | 248,000 | 504 |
| 2009-06-03 | 510 | 519 | 505 | 511 | 323,000 | 511 |
| 2009-06-02 | 525 | 525 | 509 | 514 | 353,000 | 514 |
| 2009-06-01 | 500 | 516 | 500 | 509 | 507,000 | 509 |
| 2009-05-29 | 495 | 502 | 494 | 496 | 280,000 | 496 |
| 2009-05-28 | 477 | 503 | 477 | 499 | 492,000 | 499 |
| 2009-05-27 | 487 | 493 | 482 | 487 | 345,000 | 487 |
| 2009-05-26 | 481 | 483 | 470 | 482 | 471,000 | 482 |
| 2009-05-25 | 473 | 479 | 463 | 472 | 378,000 | 472 |
| 2009-05-22 | 462 | 466 | 458 | 463 | 215,000 | 463 |
| 2009-05-21 | 467 | 474 | 460 | 466 | 519,000 | 466 |
| 2009-05-20 | 471 | 472 | 461 | 467 | 386,000 | 467 |
| 2009-05-19 | 456 | 461 | 451 | 461 | 376,000 | 461 |
| 2009-05-18 | 455 | 461 | 445 | 446 | 552,000 | 446 |
| 2009-05-15 | 448 | 457 | 448 | 455 | 454,000 | 455 |
| 2009-05-14 | 455 | 456 | 448 | 453 | 286,000 | 453 |
| 2009-05-13 | 466 | 471 | 458 | 467 | 385,000 | 467 |
| 2009-05-12 | 475 | 479 | 463 | 466 | 562,000 | 466 |
| 2009-05-11 | 472 | 491 | 471 | 480 | 836,000 | 480 |
| 2009-05-08 | 450 | 464 | 445 | 464 | 396,000 | 464 |
| 2009-05-07 | 448 | 456 | 441 | 455 | 701,000 | 455 |
| 2009-05-01 | 431 | 435 | 428 | 435 | 292,000 | 435 |
| 2009-04-30 | 420 | 432 | 417 | 430 | 361,000 | 430 |
| 2009-04-28 | 419 | 430 | 405 | 405 | 475,000 | 405 |
| 2009-04-27 | 424 | 434 | 413 | 419 | 412,000 | 419 |
| 2009-04-24 | 416 | 423 | 407 | 414 | 248,000 | 414 |
| 2009-04-23 | 415 | 419 | 406 | 416 | 340,000 | 416 |
| 2009-04-22 | 427 | 431 | 412 | 418 | 263,000 | 418 |
| 2009-04-21 | 430 | 430 | 416 | 426 | 369,000 | 426 |
| 2009-04-20 | 439 | 444 | 436 | 442 | 216,000 | 442 |
| 2009-04-17 | 436 | 442 | 435 | 441 | 341,000 | 441 |
| 2009-04-16 | 440 | 447 | 434 | 436 | 284,000 | 436 |
| 2009-04-15 | 436 | 439 | 432 | 436 | 366,000 | 436 |
| 2009-04-14 | 445 | 446 | 431 | 438 | 461,000 | 438 |
| 2009-04-13 | 424 | 440 | 424 | 435 | 249,000 | 435 |
| 2009-04-10 | 430 | 433 | 419 | 429 | 529,000 | 429 |
| 2009-04-09 | 409 | 415 | 406 | 415 | 537,000 | 415 |
| 2009-04-08 | 413 | 413 | 403 | 405 | 328,000 | 405 |
| 2009-04-07 | 426 | 426 | 411 | 421 | 672,000 | 421 |
| 2009-04-06 | 442 | 445 | 429 | 431 | 908,000 | 431 |
| 2009-04-03 | 438 | 445 | 437 | 441 | 388,000 | 441 |
| 2009-04-02 | 430 | 436 | 424 | 433 | 312,000 | 433 |
| 2009-04-01 | 404 | 419 | 401 | 417 | 271,000 | 417 |
| 2009-03-31 | 401 | 423 | 401 | 409 | 362,000 | 409 |
| 2009-03-30 | 430 | 437 | 410 | 411 | 315,000 | 411 |
| 2009-03-27 | 438 | 442 | 428 | 429 | 376,000 | 429 |
| 2009-03-26 | 425 | 435 | 420 | 434 | 395,000 | 434 |
| 2009-03-25 | 427 | 427 | 417 | 423 | 324,000 | 423 |
| 2009-03-24 | 419 | 429 | 414 | 427 | 438,000 | 427 |
| 2009-03-23 | 384 | 410 | 384 | 410 | 435,000 | 410 |
| 2009-03-19 | 391 | 394 | 382 | 383 | 229,000 | 383 |
| 2009-03-18 | 401 | 401 | 382 | 386 | 329,000 | 386 |
| 2009-03-17 | 392 | 393 | 382 | 391 | 304,000 | 391 |
| 2009-03-16 | 374 | 389 | 374 | 387 | 388,000 | 387 |
| 2009-03-13 | 366 | 380 | 366 | 373 | 434,000 | 373 |
| 2009-03-12 | 378 | 381 | 368 | 370 | 256,000 | 370 |
| 2009-03-11 | 392 | 393 | 383 | 383 | 407,000 | 383 |
| 2009-03-10 | 376 | 389 | 375 | 379 | 308,000 | 379 |
| 2009-03-09 | 369 | 375 | 369 | 374 | 252,000 | 374 |
| 2009-03-06 | 382 | 382 | 370 | 373 | 351,000 | 373 |
| 2009-03-05 | 388 | 394 | 385 | 389 | 502,000 | 389 |
| 2009-03-04 | 373 | 381 | 367 | 379 | 399,000 | 379 |
| 2009-03-03 | 355 | 372 | 353 | 368 | 450,000 | 368 |
| 2009-03-02 | 386 | 387 | 366 | 369 | 639,000 | 369 |
| 2009-02-27 | 394 | 401 | 387 | 398 | 346,000 | 398 |
| 2009-02-26 | 396 | 407 | 389 | 392 | 404,000 | 392 |
| 2009-02-25 | 379 | 392 | 369 | 391 | 512,000 | 391 |
| 2009-02-24 | 348 | 364 | 345 | 364 | 336,000 | 364 |
| 2009-02-23 | 350 | 354 | 342 | 354 | 390,000 | 354 |
| 2009-02-20 | 376 | 376 | 360 | 362 | 305,000 | 362 |
| 2009-02-19 | 381 | 381 | 371 | 373 | 189,000 | 373 |
| 2009-02-18 | 374 | 380 | 372 | 376 | 270,000 | 376 |
| 2009-02-17 | 386 | 387 | 375 | 377 | 225,000 | 377 |
| 2009-02-16 | 392 | 394 | 382 | 385 | 392,000 | 385 |
| 2009-02-13 | 390 | 392 | 380 | 391 | 494,000 | 391 |
| 2009-02-12 | 377 | 388 | 375 | 385 | 320,000 | 385 |
| 2009-02-10 | 400 | 401 | 378 | 380 | 417,000 | 380 |
| 2009-02-09 | 396 | 406 | 388 | 390 | 625,000 | 390 |
| 2009-02-06 | 405 | 414 | 392 | 396 | 552,000 | 396 |
| 2009-02-05 | 390 | 406 | 384 | 395 | 437,000 | 395 |
| 2009-02-04 | 385 | 393 | 379 | 389 | 370,000 | 389 |
| 2009-02-03 | 373 | 392 | 368 | 378 | 482,000 | 378 |
| 2009-02-02 | 378 | 382 | 364 | 368 | 457,000 | 368 |
| 2009-01-30 | 376 | 386 | 371 | 378 | 420,000 | 378 |
| 2009-01-29 | 404 | 411 | 391 | 400 | 599,000 | 400 |
| 2009-01-28 | 398 | 399 | 382 | 397 | 498,000 | 397 |
| 2009-01-27 | 380 | 404 | 380 | 403 | 645,000 | 403 |
| 2009-01-26 | 386 | 386 | 371 | 377 | 849,000 | 377 |
| 2009-01-23 | 417 | 417 | 396 | 397 | 579,000 | 397 |
| 2009-01-22 | 440 | 441 | 416 | 422 | 545,000 | 422 |
| 2009-01-21 | 457 | 457 | 431 | 431 | 540,000 | 431 |
| 2009-01-20 | 482 | 482 | 445 | 462 | 643,000 | 462 |
| 2009-01-19 | 482 | 495 | 479 | 488 | 517,000 | 488 |
| 2009-01-16 | 488 | 494 | 478 | 492 | 329,000 | 492 |
| 2009-01-15 | 472 | 482 | 457 | 474 | 681,000 | 474 |
| 2009-01-14 | 468 | 496 | 464 | 486 | 427,000 | 486 |
| 2009-01-13 | 476 | 476 | 455 | 462 | 444,000 | 462 |
| 2009-01-09 | 479 | 501 | 472 | 493 | 498,000 | 493 |
| 2009-01-08 | 492 | 492 | 474 | 477 | 751,000 | 477 |
| 2009-01-07 | 493 | 507 | 489 | 500 | 1,034,000 | 500 |
| 2009-01-06 | 490 | 495 | 484 | 489 | 315,000 | 489 |
| 2009-01-05 | 487 | 495 | 486 | 490 | 149,000 | 490 |
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