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