6395 (株)タダノの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	446	447	435	437	154,000	437
2010-12-29	440	447	440	446	110,000	446
2010-12-28	435	440	435	439	172,000	439
2010-12-27	429	436	428	434	159,000	434
2010-12-24	419	427	417	427	169,000	427
2010-12-22	434	438	424	426	294,000	426
2010-12-21	430	438	430	434	165,000	434
2010-12-20	435	442	430	433	167,000	433
2010-12-17	437	440	435	437	146,000	437
2010-12-16	438	441	435	435	317,000	435
2010-12-15	450	450	442	445	278,000	445
2010-12-14	440	454	440	447	293,000	447
2010-12-13	430	439	422	438	282,000	438
2010-12-10	428	428	422	423	301,000	423
2010-12-09	427	430	421	428	251,000	428
2010-12-08	410	425	405	423	399,000	423
2010-12-07	405	411	399	409	174,000	409
2010-12-06	397	407	397	404	226,000	404
2010-12-03	398	401	398	399	134,000	399
2010-12-02	400	400	395	396	150,000	396
2010-12-01	380	388	380	385	114,000	385
2010-11-30	394	397	381	385	196,000	385
2010-11-29	392	400	387	397	215,000	397
2010-11-26	402	405	395	397	269,000	397
2010-11-25	384	401	381	396	226,000	396
2010-11-24	376	388	374	383	221,000	383
2010-11-22	385	387	379	381	211,000	381
2010-11-19	380	382	378	382	207,000	382
2010-11-18	370	380	370	379	259,000	379
2010-11-17	370	373	368	371	140,000	371
2010-11-16	371	374	369	371	128,000	371
2010-11-15	375	375	369	373	139,000	373
2010-11-12	381	381	371	372	165,000	372
2010-11-11	382	386	380	381	228,000	381
2010-11-10	384	387	381	383	241,000	383
2010-11-09	380	384	378	384	118,000	384
2010-11-08	378	385	374	383	168,000	383
2010-11-05	368	381	368	378	263,000	378
2010-11-04	362	368	357	360	275,000	360
2010-11-02	365	369	356	359	255,000	359
2010-11-01	351	368	348	362	505,000	362
2010-10-29	360	362	352	360	274,000	360
2010-10-28	374	376	366	367	273,000	367
2010-10-27	372	379	372	374	151,000	374
2010-10-26	384	385	375	377	213,000	377
2010-10-25	375	382	374	377	138,000	377
2010-10-22	380	380	377	380	98,000	380
2010-10-21	378	385	372	377	225,000	377
2010-10-20	382	385	377	381	211,000	381
2010-10-19	382	396	382	390	263,000	390
2010-10-18	382	384	374	380	131,000	380
2010-10-15	385	387	380	381	156,000	381
2010-10-14	389	399	389	390	203,000	390
2010-10-13	394	394	385	385	184,000	385
2010-10-12	407	409	391	394	224,000	394
2010-10-08	413	417	406	406	233,000	406
2010-10-07	417	425	417	421	71,000	421
2010-10-06	411	422	410	421	217,000	421
2010-10-05	402	422	402	415	171,000	415
2010-10-04	415	416	407	407	114,000	407
2010-10-01	417	425	413	417	129,000	417
2010-09-30	425	429	412	416	166,000	416
2010-09-29	429	434	425	430	234,000	430
2010-09-28	428	440	424	431	174,000	431
2010-09-27	427	430	424	429	216,000	429
2010-09-24	411	420	409	415	185,000	415
2010-09-22	418	418	415	415	101,000	415
2010-09-21	423	425	417	417	201,000	417
2010-09-17	424	426	421	423	131,000	423
2010-09-16	429	429	414	419	155,000	419
2010-09-15	416	430	413	426	146,000	426
2010-09-14	423	423	418	421	63,000	421
2010-09-13	420	424	415	423	141,000	423
2010-09-10	424	430	418	424	248,000	424
2010-09-09	421	421	413	418	102,000	418
2010-09-08	421	421	413	417	125,000	417
2010-09-07	431	434	427	430	122,000	430
2010-09-06	425	437	421	436	174,000	436
2010-09-03	415	426	415	424	115,000	424
2010-09-02	421	424	413	420	203,000	420
2010-09-01	409	414	405	412	221,000	412
2010-08-31	423	424	408	409	198,000	409
2010-08-30	419	433	417	432	280,000	432
2010-08-27	416	418	411	418	254,000	418
2010-08-26	416	418	411	416	145,000	416
2010-08-25	409	419	402	410	187,000	410
2010-08-24	413	414	408	412	140,000	412
2010-08-23	421	421	417	417	75,000	417
2010-08-20	420	422	417	420	114,000	420
2010-08-19	419	422	419	422	131,000	422
2010-08-18	421	425	415	417	175,000	417
2010-08-17	414	420	414	420	131,000	420
2010-08-16	412	416	410	415	120,000	415
2010-08-13	411	414	407	412	121,000	412
2010-08-12	407	411	405	410	208,000	410
2010-08-11	419	420	408	411	223,000	411
2010-08-10	422	427	417	419	142,000	419
2010-08-09	418	422	418	422	114,000	422
2010-08-06	423	427	422	426	179,000	426
2010-08-05	421	423	418	423	231,000	423
2010-08-04	424	424	408	411	305,000	411
2010-08-03	428	428	420	425	163,000	425
2010-08-02	426	432	420	420	192,000	420
2010-07-30	432	437	423	425	331,000	425
2010-07-29	441	443	429	431	766,000	431
2010-07-28	450	451	446	449	311,000	449
2010-07-27	441	449	438	445	493,000	445
2010-07-26	447	453	443	444	395,000	444
2010-07-23	432	445	431	439	489,000	439
2010-07-22	430	433	423	424	392,000	424
2010-07-21	437	441	427	430	397,000	430
2010-07-20	435	442	432	434	185,000	434
2010-07-16	446	450	436	438	319,000	438
2010-07-15	449	453	444	445	223,000	445
2010-07-14	454	457	446	448	365,000	448
2010-07-13	456	459	444	444	299,000	444
2010-07-12	453	463	453	454	205,000	454
2010-07-09	453	456	443	452	354,000	452
2010-07-08	449	454	446	448	408,000	448
2010-07-07	442	442	432	436	247,000	436
2010-07-06	435	442	430	442	392,000	442
2010-07-05	436	441	429	434	509,000	434
2010-07-02	437	438	430	433	559,000	433
2010-07-01	445	446	427	430	503,000	430
2010-06-30	439	439	429	439	240,000	439
2010-06-29	433	452	432	442	438,000	442
2010-06-28	441	442	430	433	434,000	433
2010-06-25	452	452	434	436	353,000	436
2010-06-24	450	456	447	452	163,000	452
2010-06-23	449	450	447	449	232,000	449
2010-06-22	455	460	454	459	189,000	459
2010-06-21	450	463	450	462	258,000	462
2010-06-18	450	453	441	445	450,000	445
2010-06-17	450	453	446	446	273,000	446
2010-06-16	442	449	440	448	261,000	448
2010-06-15	435	435	428	430	470,000	430
2010-06-14	435	443	433	440	214,000	440
2010-06-11	428	437	424	427	555,000	427
2010-06-10	411	422	405	420	528,000	420
2010-06-09	419	419	401	406	481,000	406
2010-06-08	416	424	413	416	307,000	416
2010-06-07	421	425	415	416	337,000	416
2010-06-04	434	438	426	432	310,000	432
2010-06-03	434	436	430	434	251,000	434
2010-06-02	423	432	418	422	419,000	422
2010-06-01	430	431	424	425	339,000	425
2010-05-31	422	435	419	432	386,000	432
2010-05-28	415	423	411	418	540,000	418
2010-05-27	398	414	397	409	523,000	409
2010-05-26	408	411	397	403	533,000	403
2010-05-25	422	426	403	406	702,000	406
2010-05-24	431	435	420	429	605,000	429
2010-05-21	429	433	419	430	882,000	430
2010-05-20	441	450	432	437	507,000	437
2010-05-19	437	452	432	448	485,000	448
2010-05-18	458	462	446	450	758,000	450
2010-05-17	455	462	446	451	528,000	451
2010-05-14	469	472	464	468	437,000	468
2010-05-13	473	478	471	477	355,000	477
2010-05-12	475	480	462	467	673,000	467
2010-05-11	483	490	473	477	550,000	477
2010-05-10	468	482	462	473	1,049,000	473
2010-05-07	468	475	461	468	528,000	468
2010-05-06	500	500	478	482	525,000	482
2010-04-30	497	515	497	510	840,000	510
2010-04-28	485	494	481	487	323,000	487
2010-04-27	500	503	495	503	211,000	503
2010-04-26	490	502	483	499	294,000	499
2010-04-23	476	485	476	482	194,000	482
2010-04-22	488	488	470	482	429,000	482
2010-04-21	482	493	482	491	523,000	491
2010-04-20	472	480	472	474	334,000	474
2010-04-19	475	478	468	470	344,000	470
2010-04-16	498	500	482	486	240,000	486
2010-04-15	499	499	492	497	341,000	497
2010-04-14	490	493	487	491	379,000	491
2010-04-13	495	499	487	489	186,000	489
2010-04-12	502	505	494	494	274,000	494
2010-04-09	493	495	491	494	147,000	494
2010-04-08	500	500	485	489	348,000	489
2010-04-07	508	509	500	502	213,000	502
2010-04-06	523	523	503	506	321,000	506
2010-04-05	515	521	515	518	330,000	518
2010-04-02	513	520	507	516	306,000	516
2010-04-01	506	511	496	508	266,000	508
2010-03-31	501	522	501	506	888,000	506
2010-03-30	486	493	480	493	224,000	493
2010-03-29	483	487	478	484	222,000	484
2010-03-26	472	483	471	482	375,000	482
2010-03-25	488	488	470	472	553,000	472
2010-03-24	481	487	480	486	516,000	486
2010-03-23	477	483	474	483	312,000	483
2010-03-19	470	480	469	478	207,000	478
2010-03-18	478	478	470	470	220,000	470
2010-03-17	480	484	470	477	496,000	477
2010-03-16	468	483	464	476	402,000	476
2010-03-15	464	469	463	468	227,000	468
2010-03-12	466	471	459	470	490,000	470
2010-03-11	458	462	454	461	195,000	461
2010-03-10	455	459	450	457	232,000	457
2010-03-09	455	456	448	454	242,000	454
2010-03-08	446	456	439	452	357,000	452
2010-03-05	438	447	438	445	285,000	445
2010-03-04	420	438	420	437	797,000	437
2010-03-03	414	424	412	418	465,000	418
2010-03-02	415	418	410	416	318,000	416
2010-03-01	415	424	413	418	336,000	418
2010-02-26	419	424	413	420	389,000	420
2010-02-25	418	422	414	416	324,000	416
2010-02-24	417	420	413	417	271,000	417
2010-02-23	428	429	421	425	186,000	425
2010-02-22	423	428	419	424	524,000	424
2010-02-19	426	431	415	415	385,000	415
2010-02-18	417	427	417	423	378,000	423
2010-02-17	417	422	416	420	315,000	420
2010-02-16	415	419	410	413	303,000	413
2010-02-15	410	414	410	413	340,000	413
2010-02-12	410	414	407	412	400,000	412
2010-02-10	410	415	408	408	230,000	408
2010-02-09	406	410	402	409	542,000	409
2010-02-08	426	426	408	411	290,000	411
2010-02-05	412	422	408	418	475,000	418
2010-02-04	435	435	424	428	357,000	428
2010-02-03	443	443	427	430	444,000	430
2010-02-02	429	432	421	431	592,000	431
2010-02-01	426	428	405	414	700,000	414
2010-01-29	436	443	429	432	409,000	432
2010-01-28	433	441	430	432	448,000	432
2010-01-27	444	447	433	434	457,000	434
2010-01-26	461	466	446	450	558,000	450
2010-01-25	450	461	445	457	349,000	457
2010-01-22	448	454	443	453	411,000	453
2010-01-21	438	460	437	456	406,000	456
2010-01-20	463	464	454	454	347,000	454
2010-01-19	459	462	455	455	259,000	455
2010-01-18	439	469	439	462	739,000	462
2010-01-15	458	458	436	447	541,000	447
2010-01-14	442	457	440	455	576,000	455
2010-01-13	435	451	428	438	779,000	438
2010-01-12	410	445	406	438	1,278,000	438
2010-01-08	398	406	396	403	390,000	403
2010-01-07	392	396	391	394	320,000	394
2010-01-06	391	393	387	392	372,000	392
2010-01-05	390	395	386	392	335,000	392
2010-01-04	386	391	385	387	151,000	387

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

6395 (株)タダノ の時系列データ [2010年度]

6395 (株)タダノの時系列データ [2010年度]