6395 (株)タダノの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	725	734	721	721	334,000	721
2012-12-27	718	731	715	720	630,000	720
2012-12-26	705	718	704	711	305,000	711
2012-12-25	680	702	680	699	297,000	699
2012-12-21	697	704	675	679	361,000	679
2012-12-20	683	697	677	682	736,000	682
2012-12-19	654	678	653	676	812,000	676
2012-12-18	625	650	622	646	499,000	646
2012-12-17	634	635	618	619	310,000	619
2012-12-14	623	630	619	627	486,000	627
2012-12-13	615	619	607	617	435,000	617
2012-12-12	618	618	600	608	387,000	608
2012-12-11	627	627	608	614	334,000	614
2012-12-10	629	629	618	625	246,000	625
2012-12-07	625	628	624	625	242,000	625
2012-12-06	625	630	621	625	297,000	625
2012-12-05	621	623	616	619	181,000	619
2012-12-04	616	624	614	619	326,000	619
2012-12-03	614	624	609	623	293,000	623
2012-11-30	617	618	609	612	239,000	612
2012-11-29	613	616	604	613	294,000	613
2012-11-28	612	614	604	608	257,000	608
2012-11-27	612	616	607	613	212,000	613
2012-11-26	615	621	612	614	256,000	614
2012-11-22	610	614	605	611	462,000	611
2012-11-21	608	612	598	601	401,000	601
2012-11-20	614	615	602	605	276,000	605
2012-11-19	623	625	613	614	315,000	614
2012-11-16	611	618	606	616	325,000	616
2012-11-15	595	612	591	611	289,000	611
2012-11-14	586	596	582	595	287,000	595
2012-11-13	602	603	578	588	391,000	588
2012-11-12	603	603	597	601	311,000	601
2012-11-09	575	606	573	604	631,000	604
2012-11-08	582	583	573	574	254,000	574
2012-11-07	591	593	582	587	223,000	587
2012-11-06	595	598	588	591	190,000	591
2012-11-05	610	610	600	603	203,000	603
2012-11-02	608	614	606	613	346,000	613
2012-11-01	590	599	588	598	223,000	598
2012-10-31	590	598	588	588	345,000	588
2012-10-30	607	610	584	587	559,000	587
2012-10-29	607	618	605	607	570,000	607
2012-10-26	628	628	613	617	320,000	617
2012-10-25	611	622	611	621	303,000	621
2012-10-24	605	613	603	605	262,000	605
2012-10-23	619	620	608	615	283,000	615
2012-10-22	619	619	610	612	341,000	612
2012-10-19	634	638	628	629	420,000	629
2012-10-18	619	637	617	635	488,000	635
2012-10-17	620	624	605	613	377,000	613
2012-10-16	620	625	610	623	413,000	623
2012-10-15	595	617	594	617	517,000	617
2012-10-12	580	598	579	597	399,000	597
2012-10-11	578	579	570	571	340,000	571
2012-10-10	576	576	565	572	239,000	572
2012-10-09	589	596	580	580	250,000	580
2012-10-05	588	590	581	587	235,000	587
2012-10-04	577	591	572	588	366,000	588
2012-10-03	562	571	557	567	277,000	567
2012-10-02	571	575	565	567	390,000	567
2012-10-01	584	587	562	571	328,000	571
2012-09-28	601	605	588	591	302,000	591
2012-09-27	589	597	581	596	276,000	596
2012-09-26	586	595	582	589	234,000	589
2012-09-25	585	598	584	597	376,000	597
2012-09-24	590	596	585	594	348,000	594
2012-09-21	599	603	596	598	267,000	598
2012-09-20	603	608	594	594	250,000	594
2012-09-19	613	623	609	613	426,000	613
2012-09-18	602	614	599	606	517,000	606
2012-09-14	595	612	593	604	667,000	604
2012-09-13	577	583	573	579	212,000	579
2012-09-12	570	583	570	579	369,000	579
2012-09-11	565	567	560	567	164,000	567
2012-09-10	569	574	567	570	329,000	570
2012-09-07	562	572	559	572	389,000	572
2012-09-06	546	561	544	561	596,000	561
2012-09-05	538	543	531	542	242,000	542
2012-09-04	534	544	534	538	173,000	538
2012-09-03	542	548	536	537	171,000	537
2012-08-31	540	549	538	543	255,000	543
2012-08-30	545	548	541	544	185,000	544
2012-08-29	548	549	542	547	155,000	547
2012-08-28	555	557	543	549	216,000	549
2012-08-27	566	566	552	554	222,000	554
2012-08-24	571	572	561	564	143,000	564
2012-08-23	565	577	562	575	145,000	575
2012-08-22	575	575	567	573	155,000	573
2012-08-21	573	581	570	578	177,000	578
2012-08-20	582	582	575	578	109,000	578
2012-08-17	577	583	574	583	269,000	583
2012-08-16	571	575	568	574	178,000	574
2012-08-15	572	575	563	569	236,000	569
2012-08-14	554	570	554	569	358,000	569
2012-08-13	554	558	550	550	136,000	550
2012-08-10	556	569	546	554	318,000	554
2012-08-09	545	554	544	553	308,000	553
2012-08-08	543	547	536	539	191,000	539
2012-08-07	528	540	528	536	132,000	536
2012-08-06	539	543	529	535	138,000	535
2012-08-03	526	530	522	529	168,000	529
2012-08-02	538	545	533	536	178,000	536
2012-08-01	526	536	525	535	244,000	535
2012-07-31	545	548	533	536	360,000	536
2012-07-30	555	560	530	549	649,000	549
2012-07-27	529	548	524	546	575,000	546
2012-07-26	517	521	509	519	461,000	519
2012-07-25	517	530	507	513	444,000	513
2012-07-24	519	522	512	522	469,000	522
2012-07-23	551	551	516	517	778,000	517
2012-07-20	574	574	555	555	390,000	555
2012-07-19	571	577	570	573	156,000	573
2012-07-18	587	589	562	565	348,000	565
2012-07-17	590	595	582	583	290,000	583
2012-07-13	590	595	586	588	285,000	588
2012-07-12	591	596	583	591	427,000	591
2012-07-11	577	590	571	590	309,000	590
2012-07-10	597	598	580	581	255,000	581
2012-07-09	585	597	585	595	190,000	595
2012-07-06	594	598	588	592	136,000	592
2012-07-05	585	593	585	591	147,000	591
2012-07-04	593	598	590	594	193,000	594
2012-07-03	583	594	581	592	169,000	592
2012-07-02	600	600	582	582	204,000	582
2012-06-29	576	591	572	588	356,000	588
2012-06-28	572	583	571	580	360,000	580
2012-06-27	559	569	559	566	289,000	566
2012-06-26	559	560	553	559	285,000	559
2012-06-25	557	563	553	555	216,000	555
2012-06-22	559	565	553	555	363,000	555
2012-06-21	569	574	564	568	380,000	568
2012-06-20	573	579	570	573	204,000	573
2012-06-19	570	579	566	569	197,000	569
2012-06-18	569	584	569	579	269,000	579
2012-06-15	573	579	567	568	169,000	568
2012-06-14	569	575	568	572	167,000	572
2012-06-13	585	590	571	576	225,000	576
2012-06-12	577	582	569	582	364,000	582
2012-06-11	579	594	579	587	306,000	587
2012-06-08	591	594	571	575	531,000	575
2012-06-07	579	593	577	592	338,000	592
2012-06-06	563	578	563	576	300,000	576
2012-06-05	557	570	550	568	353,000	568
2012-06-04	558	562	551	557	439,000	557
2012-06-01	577	577	566	571	499,000	571
2012-05-31	587	589	577	583	766,000	583
2012-05-30	579	598	575	597	698,000	597
2012-05-29	574	581	570	578	530,000	578
2012-05-28	567	580	567	577	768,000	577
2012-05-25	570	570	559	564	489,000	564
2012-05-24	553	568	549	566	610,000	566
2012-05-23	546	556	540	552	839,000	552
2012-05-22	535	548	535	546	251,000	546
2012-05-21	537	546	528	530	537,000	530
2012-05-18	545	549	534	537	558,000	537
2012-05-17	554	567	550	562	329,000	562
2012-05-16	565	571	550	553	502,000	553
2012-05-15	556	571	549	564	886,000	564
2012-05-14	572	576	558	558	594,000	558
2012-05-11	562	562	549	556	401,000	556
2012-05-10	545	558	537	552	507,000	552
2012-05-09	569	570	544	545	1,312,000	545
2012-05-08	585	586	570	579	1,481,000	579
2012-05-07	591	595	581	585	372,000	585
2012-05-02	595	609	591	606	498,000	606
2012-05-01	593	598	585	594	605,000	594
2012-04-27	603	610	582	596	573,000	596
2012-04-26	605	611	600	604	485,000	604
2012-04-25	599	608	599	607	346,000	607
2012-04-24	597	601	594	598	362,000	598
2012-04-23	607	614	599	606	488,000	606
2012-04-20	607	608	597	607	542,000	607
2012-04-19	581	607	579	604	983,000	604
2012-04-18	597	597	584	587	1,163,000	587
2012-04-17	565	570	557	558	399,000	558
2012-04-16	584	584	559	560	376,000	560
2012-04-13	572	586	570	574	776,000	574
2012-04-12	565	575	563	570	919,000	570
2012-04-11	539	564	539	563	1,203,000	563
2012-04-10	535	547	535	543	572,000	543
2012-04-09	534	539	530	532	1,118,000	532
2012-04-06	541	548	536	541	1,177,000	541
2012-04-05	545	546	535	541	1,035,000	541
2012-04-04	569	572	549	555	535,000	555
2012-04-03	571	573	565	566	776,000	566
2012-04-02	596	600	576	581	594,000	581
2012-03-30	587	601	578	597	695,000	597
2012-03-29	591	595	577	591	616,000	591
2012-03-28	600	600	583	588	801,000	588
2012-03-27	598	614	594	604	661,000	604
2012-03-26	588	595	582	590	608,000	590
2012-03-23	596	600	594	598	258,000	598
2012-03-22	606	612	593	606	595,000	606
2012-03-21	616	622	602	605	707,000	605
2012-03-19	629	637	629	631	244,000	631
2012-03-16	628	636	623	630	552,000	630
2012-03-15	636	640	629	632	266,000	632
2012-03-14	627	641	625	636	484,000	636
2012-03-13	613	624	608	612	482,000	612
2012-03-12	615	619	607	607	772,000	607
2012-03-09	630	630	615	618	722,000	618
2012-03-08	634	634	619	621	689,000	621
2012-03-07	613	627	608	626	599,000	626
2012-03-06	615	619	606	616	646,000	616
2012-03-05	602	624	602	617	1,190,000	617
2012-03-02	577	592	576	589	1,077,000	589
2012-03-01	577	584	562	572	779,000	572
2012-02-29	585	594	558	563	1,029,000	563
2012-02-28	575	592	575	584	744,000	584
2012-02-27	583	599	579	588	882,000	588
2012-02-24	564	608	563	578	2,000,000	578
2012-02-23	554	560	550	554	520,000	554
2012-02-22	530	567	530	563	828,000	563
2012-02-21	525	529	520	526	290,000	526
2012-02-20	527	532	525	525	312,000	525
2012-02-17	525	527	518	519	217,000	519
2012-02-16	522	524	514	517	183,000	517
2012-02-15	517	527	512	523	333,000	523
2012-02-14	512	518	506	516	252,000	516
2012-02-13	513	520	510	514	404,000	514
2012-02-10	528	528	516	518	266,000	518
2012-02-09	521	528	518	525	237,000	525
2012-02-08	524	524	516	522	216,000	522
2012-02-07	522	527	519	524	254,000	524
2012-02-06	527	528	522	525	268,000	525
2012-02-03	511	518	511	515	361,000	515
2012-02-02	509	520	507	510	387,000	510
2012-02-01	512	525	504	508	549,000	508
2012-01-31	524	536	519	522	577,000	522
2012-01-30	511	519	509	519	377,000	519
2012-01-27	509	516	506	510	201,000	510
2012-01-26	515	520	507	509	289,000	509
2012-01-25	507	516	505	515	223,000	515
2012-01-24	509	510	499	507	233,000	507
2012-01-23	507	514	503	508	235,000	508
2012-01-20	510	510	500	507	314,000	507
2012-01-19	511	520	503	506	285,000	506
2012-01-18	509	524	509	510	470,000	510
2012-01-17	500	507	492	507	289,000	507
2012-01-16	497	499	489	497	223,000	497
2012-01-13	487	496	484	494	279,000	494
2012-01-12	471	494	469	485	325,000	485
2012-01-11	476	484	471	471	336,000	471
2012-01-10	489	494	478	480	269,000	480
2012-01-06	494	494	482	486	119,000	486
2012-01-05	493	497	488	493	218,000	493
2012-01-04	494	497	492	493	165,000	493

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 [2012年度]

6395 (株)タダノの時系列データ [2012年度]