6395 (株)タダノの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	481	488	479	486	74,000	486
2011-12-29	462	481	462	480	142,000	480
2011-12-28	479	479	467	470	116,000	470
2011-12-27	473	486	473	482	95,000	482
2011-12-26	478	481	475	476	74,000	476
2011-12-22	476	484	473	477	153,000	477
2011-12-21	476	480	473	477	98,000	477
2011-12-20	467	477	464	473	67,000	473
2011-12-19	474	474	462	470	200,000	470
2011-12-16	491	494	475	477	310,000	477
2011-12-15	496	496	483	491	327,000	491
2011-12-14	497	501	493	496	239,000	496
2011-12-13	490	495	488	494	210,000	494
2011-12-12	497	505	488	494	411,000	494
2011-12-09	490	490	478	487	379,000	487
2011-12-08	486	489	475	489	305,000	489
2011-12-07	489	491	479	491	373,000	491
2011-12-06	486	486	476	484	381,000	484
2011-12-05	495	496	486	490	389,000	490
2011-12-02	508	508	492	495	287,000	495
2011-12-01	502	508	497	501	279,000	501
2011-11-30	499	502	490	493	273,000	493
2011-11-29	508	509	495	500	363,000	500
2011-11-28	514	517	506	509	239,000	509
2011-11-25	506	506	494	501	228,000	501
2011-11-24	500	510	495	500	247,000	500
2011-11-22	501	517	498	514	326,000	514
2011-11-21	497	505	494	505	156,000	505
2011-11-18	485	493	481	492	215,000	492
2011-11-17	491	493	485	489	166,000	489
2011-11-16	504	504	481	494	252,000	494
2011-11-15	507	510	499	502	185,000	502
2011-11-14	513	520	502	511	203,000	511
2011-11-11	517	521	504	510	241,000	510
2011-11-10	512	518	508	515	246,000	515
2011-11-09	520	527	517	527	175,000	527
2011-11-08	524	526	508	512	253,000	512
2011-11-07	525	528	523	528	96,000	528
2011-11-04	516	525	515	525	188,000	525
2011-11-02	513	513	500	506	274,000	506
2011-11-01	528	534	520	523	335,000	523
2011-10-31	515	539	513	527	857,000	527
2011-10-28	520	521	503	505	429,000	505
2011-10-27	511	525	505	507	540,000	507
2011-10-26	499	499	482	493	175,000	493
2011-10-25	504	504	493	499	247,000	499
2011-10-24	495	505	488	496	283,000	496
2011-10-21	482	507	482	494	275,000	494
2011-10-20	496	496	476	479	189,000	479
2011-10-19	507	513	495	499	178,000	499
2011-10-18	496	502	490	493	242,000	493
2011-10-17	511	513	501	502	245,000	502
2011-10-14	517	517	498	502	247,000	502
2011-10-13	520	523	511	517	305,000	517
2011-10-12	514	517	510	513	304,000	513
2011-10-11	520	528	512	514	340,000	514
2011-10-07	518	525	509	512	455,000	512
2011-10-06	521	537	517	521	232,000	521
2011-10-05	521	521	505	516	312,000	516
2011-10-04	525	527	511	525	380,000	525
2011-10-03	531	531	516	525	572,000	525
2011-09-30	504	553	502	543	916,000	543
2011-09-29	490	499	483	498	390,000	498
2011-09-28	480	494	478	490	369,000	490
2011-09-27	464	478	460	478	294,000	478
2011-09-26	471	471	449	456	350,000	456
2011-09-22	468	469	461	469	314,000	469
2011-09-21	471	477	465	473	156,000	473
2011-09-20	468	474	464	471	195,000	471
2011-09-16	472	480	468	475	344,000	475
2011-09-15	474	477	465	467	279,000	467
2011-09-14	477	479	464	466	337,000	466
2011-09-13	466	477	461	474	305,000	474
2011-09-12	466	473	459	461	265,000	461
2011-09-09	477	477	465	471	467,000	471
2011-09-08	478	478	468	476	230,000	476
2011-09-07	469	474	465	470	354,000	470
2011-09-06	466	466	459	463	389,000	463
2011-09-05	476	477	459	465	491,000	465
2011-09-02	482	484	476	484	324,000	484
2011-09-01	482	486	481	486	297,000	486
2011-08-31	476	483	474	481	300,000	481
2011-08-30	476	484	467	472	587,000	472
2011-08-29	469	481	461	466	480,000	466
2011-08-26	486	487	470	472	429,000	472
2011-08-25	479	496	477	485	433,000	485
2011-08-24	462	480	462	473	549,000	473
2011-08-23	444	465	444	461	596,000	461
2011-08-22	449	453	440	440	252,000	440
2011-08-19	453	463	446	448	294,000	448
2011-08-18	469	480	457	462	536,000	462
2011-08-17	461	473	459	467	470,000	467
2011-08-16	447	469	447	459	581,000	459
2011-08-15	435	440	432	439	249,000	439
2011-08-12	440	446	431	432	313,000	432
2011-08-11	420	433	419	433	305,000	433
2011-08-10	436	440	426	429	309,000	429
2011-08-09	426	431	409	429	668,000	429
2011-08-08	446	451	435	441	320,000	441
2011-08-05	447	456	445	454	256,000	454
2011-08-04	473	479	467	467	249,000	467
2011-08-03	478	478	467	468	229,000	468
2011-08-02	483	483	478	483	303,000	483
2011-08-01	469	496	467	491	611,000	491
2011-07-29	471	473	467	469	271,000	469
2011-07-28	460	484	460	471	775,000	471
2011-07-27	461	461	451	459	242,000	459
2011-07-26	464	465	460	460	302,000	460
2011-07-25	467	467	458	461	274,000	461
2011-07-22	459	472	458	467	608,000	467
2011-07-21	448	453	446	451	248,000	451
2011-07-20	442	451	442	451	285,000	451
2011-07-19	441	442	438	440	169,000	440
2011-07-15	448	448	437	443	226,000	443
2011-07-14	443	446	439	441	419,000	441
2011-07-13	451	451	444	449	409,000	449
2011-07-12	452	453	446	452	372,000	452
2011-07-11	472	473	459	460	485,000	460
2011-07-08	471	472	464	471	259,000	471
2011-07-07	469	473	465	467	440,000	467
2011-07-06	477	477	465	474	447,000	474
2011-07-05	485	486	479	480	306,000	480
2011-07-04	487	490	480	488	371,000	488
2011-07-01	494	494	486	487	285,000	487
2011-06-30	470	486	467	486	379,000	486
2011-06-29	476	481	470	473	257,000	473
2011-06-28	483	483	474	476	263,000	476
2011-06-27	479	481	474	478	218,000	478
2011-06-24	468	476	467	476	276,000	476
2011-06-23	465	467	461	466	170,000	466
2011-06-22	471	474	467	469	298,000	469
2011-06-21	459	472	458	471	601,000	471
2011-06-20	441	460	440	456	536,000	456
2011-06-17	444	452	438	438	467,000	438
2011-06-16	437	439	433	436	111,000	436
2011-06-15	442	442	435	440	98,000	440
2011-06-14	431	441	429	439	189,000	439
2011-06-13	430	437	429	434	125,000	434
2011-06-10	430	438	428	431	334,000	431
2011-06-09	422	427	420	426	153,000	426
2011-06-08	426	428	419	425	172,000	425
2011-06-07	422	426	419	425	223,000	425
2011-06-06	427	429	419	420	335,000	420
2011-06-03	438	438	429	430	320,000	430
2011-06-02	434	439	433	438	335,000	438
2011-06-01	437	438	431	434	276,000	434
2011-05-31	428	435	428	434	291,000	434
2011-05-30	418	437	416	431	653,000	431
2011-05-27	411	419	409	417	270,000	417
2011-05-26	409	413	408	411	248,000	411
2011-05-25	400	407	400	404	313,000	404
2011-05-24	398	403	396	400	218,000	400
2011-05-23	410	412	396	397	412,000	397
2011-05-20	408	416	405	406	255,000	406
2011-05-19	421	423	407	410	309,000	410
2011-05-18	413	422	410	421	231,000	421
2011-05-17	416	417	409	413	306,000	413
2011-05-16	420	421	415	416	355,000	416
2011-05-13	418	428	418	424	663,000	424
2011-05-12	439	440	415	417	1,043,000	417
2011-05-11	453	458	438	440	1,362,000	440
2011-05-10	450	459	450	454	551,000	454
2011-05-09	465	468	450	451	740,000	451
2011-05-06	463	483	461	465	1,325,000	465
2011-05-02	444	469	443	458	1,502,000	458
2011-04-28	428	438	425	429	758,000	429
2011-04-27	433	436	424	428	576,000	428
2011-04-26	446	446	431	433	502,000	433
2011-04-25	444	446	441	443	327,000	443
2011-04-22	451	451	444	447	401,000	447
2011-04-21	464	464	447	451	461,000	451
2011-04-20	464	467	457	459	376,000	459
2011-04-19	472	472	457	463	695,000	463
2011-04-18	488	490	479	480	460,000	480
2011-04-15	493	497	484	486	560,000	486
2011-04-14	482	505	481	503	698,000	503
2011-04-13	474	484	474	482	548,000	482
2011-04-12	483	488	470	476	516,000	476
2011-04-11	489	496	483	490	513,000	490
2011-04-08	483	493	483	489	554,000	489
2011-04-07	496	502	486	489	258,000	489
2011-04-06	501	504	480	495	566,000	495
2011-04-05	518	520	499	506	276,000	506
2011-04-04	523	526	516	518	283,000	518
2011-04-01	531	531	519	522	585,000	522
2011-03-31	546	546	520	531	456,000	531
2011-03-30	521	557	514	538	720,000	538
2011-03-29	530	539	503	521	815,000	521
2011-03-28	547	547	523	534	654,000	534
2011-03-25	525	573	520	541	1,202,000	541
2011-03-24	499	518	494	512	666,000	512
2011-03-23	500	516	491	503	605,000	503
2011-03-22	485	504	480	501	781,000	501
2011-03-18	463	478	454	462	622,000	462
2011-03-17	425	462	425	442	1,048,000	442
2011-03-16	408	454	406	448	944,000	448
2011-03-15	460	462	384	384	1,314,000	384
2011-03-14	434	496	432	464	1,238,000	464
2011-03-11	438	440	433	433	319,000	433
2011-03-10	453	453	436	444	192,000	444
2011-03-09	456	456	446	453	236,000	453
2011-03-08	453	457	447	451	358,000	451
2011-03-07	463	463	452	457	268,000	457
2011-03-04	468	473	462	466	291,000	466
2011-03-03	459	470	456	468	292,000	468
2011-03-02	457	465	454	459	311,000	459
2011-03-01	456	463	455	460	327,000	460
2011-02-28	444	458	442	456	244,000	456
2011-02-25	434	442	432	442	162,000	442
2011-02-24	441	442	437	438	369,000	438
2011-02-23	435	449	435	444	348,000	444
2011-02-22	447	448	440	442	258,000	442
2011-02-21	449	451	446	449	177,000	449
2011-02-18	451	451	448	449	288,000	449
2011-02-17	459	459	447	449	270,000	449
2011-02-16	450	460	450	455	324,000	455
2011-02-15	449	454	446	454	324,000	454
2011-02-14	445	445	438	443	271,000	443
2011-02-10	445	450	443	446	211,000	446
2011-02-09	447	452	444	445	245,000	445
2011-02-08	443	448	443	447	233,000	447
2011-02-07	439	446	439	445	211,000	445
2011-02-04	431	448	431	442	414,000	442
2011-02-03	425	428	420	428	153,000	428
2011-02-02	417	429	417	426	253,000	426
2011-02-01	428	428	411	416	457,000	416
2011-01-31	418	430	409	427	752,000	427
2011-01-28	450	458	446	452	212,000	452
2011-01-27	447	455	444	454	221,000	454
2011-01-26	460	460	444	444	211,000	444
2011-01-25	446	459	442	459	208,000	459
2011-01-24	443	454	442	445	163,000	445
2011-01-21	454	455	439	440	154,000	440
2011-01-20	460	460	451	454	165,000	454
2011-01-19	463	472	455	460	436,000	460
2011-01-18	476	476	464	466	235,000	466
2011-01-17	477	482	474	476	176,000	476
2011-01-14	477	484	477	478	235,000	478
2011-01-13	481	487	475	476	124,000	476
2011-01-12	476	485	466	480	270,000	480
2011-01-11	466	472	466	471	195,000	471
2011-01-07	462	467	462	463	193,000	463
2011-01-06	452	460	449	459	209,000	459
2011-01-05	450	452	446	451	184,000	451
2011-01-04	444	451	438	449	173,000	449

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 [2011年度]

6395 (株)タダノの時系列データ [2011年度]