6395 (株)タダノ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4011,4111,3961,410777,0001,410
2013-12-271,3911,3941,3711,394475,0001,394
2013-12-261,3711,3831,3541,379321,0001,379
2013-12-251,3671,3701,3431,353799,0001,353
2013-12-241,3881,3971,3631,368971,0001,368
2013-12-201,3781,3941,3751,3881,083,0001,388
2013-12-191,3801,3911,3751,3791,116,0001,379
2013-12-181,3791,3841,3651,370662,0001,370
2013-12-171,3581,3811,3521,378724,0001,378
2013-12-161,3831,3831,3461,346786,0001,346
2013-12-131,3501,3851,3501,3691,252,0001,369
2013-12-121,3531,3581,3361,354704,0001,354
2013-12-111,3581,3851,3521,3691,234,0001,369
2013-12-101,3391,3751,3301,3591,498,0001,359
2013-12-091,3431,3471,3121,317837,0001,317
2013-12-061,3121,3361,3011,315794,0001,315
2013-12-051,3401,3541,3111,3121,083,0001,312
2013-12-041,3731,3801,3311,3351,102,0001,335
2013-12-031,4191,4201,3741,3931,426,0001,393
2013-12-021,3821,4291,3801,4212,318,0001,421
2013-11-291,3501,3741,3381,3631,342,0001,363
2013-11-281,3161,3531,3161,3511,511,0001,351
2013-11-271,3061,3141,2941,304618,0001,304
2013-11-261,2901,3121,2861,306669,0001,306
2013-11-251,3091,3191,2761,2941,268,0001,294
2013-11-221,3251,3331,2901,3051,389,0001,305
2013-11-211,3371,3491,3221,325884,0001,325
2013-11-201,3271,3541,3261,345946,0001,345
2013-11-191,3411,3531,3281,337778,0001,337
2013-11-181,3571,3861,3481,3631,215,0001,363
2013-11-151,3641,3751,3521,3591,305,0001,359
2013-11-141,3481,3531,3301,336810,0001,336
2013-11-131,3501,3671,3261,332974,0001,332
2013-11-121,3211,3631,3151,3551,495,0001,355
2013-11-111,3081,3161,2871,305780,0001,305
2013-11-081,2771,3111,2721,282846,0001,282
2013-11-071,3051,3151,2801,281859,0001,281
2013-11-061,3091,3291,3061,3101,010,0001,310
2013-11-051,3301,3431,3031,3201,322,0001,320
2013-11-011,3351,3581,3171,3311,207,0001,331
2013-10-311,3671,3971,3421,3462,153,0001,346
2013-10-301,3201,3911,3201,3726,397,0001,372
2013-10-291,1901,1961,1751,181614,0001,181
2013-10-281,1801,2001,1731,199642,0001,199
2013-10-251,2001,2041,1781,179710,0001,179
2013-10-241,1701,1901,1651,187956,0001,187
2013-10-231,2161,2241,1791,1791,201,0001,179
2013-10-221,2401,2431,2091,214974,0001,214
2013-10-211,2461,2601,2371,240739,0001,240
2013-10-181,2741,2741,2491,251655,0001,251
2013-10-171,2801,2851,2561,270671,0001,270
2013-10-161,2551,2751,2461,260662,0001,260
2013-10-151,2611,2761,2531,2661,375,0001,266
2013-10-111,2181,2451,2051,2441,369,0001,244
2013-10-101,2231,2281,1871,1941,082,0001,194
2013-10-091,1681,2211,1571,217907,0001,217
2013-10-081,1621,1801,1411,1731,082,0001,173
2013-10-071,2091,2171,1811,188746,0001,188
2013-10-041,2131,2361,1901,2301,531,0001,230
2013-10-031,2001,2331,1751,2291,664,0001,229
2013-10-021,2301,2421,1751,1912,039,0001,191
2013-10-011,2571,2611,2141,2222,161,0001,222
2013-09-301,2821,2871,2501,2571,614,0001,257
2013-09-271,3561,3561,3051,3201,131,0001,320
2013-09-261,3081,3591,3081,3561,273,0001,356
2013-09-251,4101,4201,3471,3561,445,0001,356
2013-09-241,4221,4271,3941,4141,387,0001,414
2013-09-201,4881,4951,4531,4601,063,0001,460
2013-09-191,5051,5101,4611,491980,0001,491
2013-09-181,5011,5241,4901,502483,0001,502
2013-09-171,5161,5191,4901,493431,0001,493
2013-09-131,5101,5401,4961,515512,0001,515
2013-09-121,5191,5361,5071,516353,0001,516
2013-09-111,5191,5511,5141,538505,0001,538
2013-09-101,4921,5141,4841,507410,0001,507
2013-09-091,5001,5001,4701,480280,0001,480
2013-09-061,4541,4611,4251,437183,0001,437
2013-09-051,4621,4711,4491,455298,0001,455
2013-09-041,4481,4731,4321,460281,0001,460
2013-09-031,4531,4871,4511,463464,0001,463
2013-09-021,3781,4441,3781,431453,0001,431
2013-08-301,3841,4101,3721,377305,0001,377
2013-08-291,3921,4071,3721,381454,0001,381
2013-08-281,3841,4001,3811,392244,0001,392
2013-08-271,4311,4501,4201,429205,0001,429
2013-08-261,4331,4611,4311,450268,0001,450
2013-08-231,4291,4501,4241,440371,0001,440
2013-08-221,4071,4291,3901,417352,0001,417
2013-08-211,4151,4331,3931,425277,0001,425
2013-08-201,4101,4311,3981,414335,0001,414
2013-08-191,4011,4301,4011,429151,0001,429
2013-08-161,4001,4291,3911,411262,0001,411
2013-08-151,4591,4591,4211,434217,0001,434
2013-08-141,4451,4681,4301,463323,0001,463
2013-08-131,4001,4391,3911,433394,0001,433
2013-08-121,3651,3891,3471,375245,0001,375
2013-08-091,3941,4171,3711,384308,0001,384
2013-08-081,4041,4231,3781,380239,0001,380
2013-08-071,4091,4341,4031,404350,0001,404
2013-08-061,4431,4611,4101,460353,0001,460
2013-08-051,4761,4911,4501,456595,0001,456
2013-08-021,4691,5001,4621,500484,0001,500
2013-08-011,4381,4691,4231,468519,0001,468
2013-07-311,4401,4671,4211,434535,0001,434
2013-07-301,3581,4641,3581,458598,0001,458
2013-07-291,4461,4591,3731,383999,0001,383
2013-07-261,4441,4951,4301,463495,0001,463
2013-07-251,4931,5011,4741,474355,0001,474
2013-07-241,5141,5221,4811,486552,0001,486
2013-07-231,5491,5551,5151,539368,0001,539
2013-07-221,5561,5651,5261,549505,0001,549
2013-07-191,5911,5941,5041,540962,0001,540
2013-07-181,5501,5871,5501,579804,0001,579
2013-07-171,5051,5371,4871,531605,0001,531
2013-07-161,5251,5401,5021,505391,0001,505
2013-07-121,5001,5201,4871,505553,0001,505
2013-07-111,4911,5161,4791,499663,0001,499
2013-07-101,5001,5081,4771,490735,0001,490
2013-07-091,4611,5081,4611,4991,365,0001,499
2013-07-081,4031,4551,4031,422869,0001,422
2013-07-051,3801,4001,3801,400449,0001,400
2013-07-041,3561,3811,3481,367395,0001,367
2013-07-031,3721,3861,3551,372500,0001,372
2013-07-021,3581,3731,3301,371677,0001,371
2013-07-011,2901,3551,2821,3491,159,0001,349
2013-06-281,2771,2871,2641,270844,0001,270
2013-06-271,2511,2621,2231,245499,0001,245
2013-06-261,2631,2821,2261,230351,0001,230
2013-06-251,2851,2861,2271,257390,0001,257
2013-06-241,3501,3521,2761,277919,0001,277
2013-06-211,2571,3361,2461,3351,395,0001,335
2013-06-201,2811,3251,2611,3011,433,0001,301
2013-06-191,3201,3381,2821,318473,0001,318
2013-06-181,3001,3081,2771,291663,0001,291
2013-06-171,2281,3011,2281,292748,0001,292
2013-06-141,2271,2421,2051,220574,0001,220
2013-06-131,2401,2521,2001,203389,0001,203
2013-06-121,2301,2771,2201,270375,0001,270
2013-06-111,3071,3291,2591,274600,0001,274
2013-06-101,3101,3341,2751,322897,0001,322
2013-06-071,2281,2721,2151,2501,192,0001,250
2013-06-061,2471,3121,2211,2521,468,0001,252
2013-06-051,2531,3201,2441,2501,562,0001,250
2013-06-041,1501,1901,1221,184591,0001,184
2013-06-031,1801,2161,1741,180594,0001,180
2013-05-311,2501,2651,1981,205696,0001,205
2013-05-301,2801,2821,2281,2371,135,0001,237
2013-05-291,3301,3361,3001,320775,0001,320
2013-05-281,2481,2821,2401,273697,0001,273
2013-05-271,2401,2791,2321,251688,0001,251
2013-05-241,3301,3681,2381,295943,0001,295
2013-05-231,3961,3961,2391,2411,156,0001,241
2013-05-221,4591,4591,3761,384761,0001,384
2013-05-211,3601,4251,3601,4161,219,0001,416
2013-05-201,3921,4001,3691,369616,0001,369
2013-05-171,3161,3601,3101,352866,0001,352
2013-05-161,3201,3391,2991,3161,083,0001,316
2013-05-151,2981,3241,2931,296682,0001,296
2013-05-141,2951,3021,2781,281694,0001,281
2013-05-131,2501,2881,2501,286499,0001,286
2013-05-101,2671,2951,2541,258594,0001,258
2013-05-091,2921,2971,2381,241484,0001,241
2013-05-081,2451,2991,2361,274871,0001,274
2013-05-071,2481,2601,2251,239697,0001,239
2013-05-021,2241,2371,2131,232766,0001,232
2013-05-011,1981,2441,1851,2341,140,0001,234
2013-04-301,1111,2301,1111,2202,489,0001,220
2013-04-261,0651,0771,0581,058671,0001,058
2013-04-251,0871,0871,0601,081658,0001,081
2013-04-241,0501,0771,0451,077844,0001,077
2013-04-231,0311,0491,0221,045693,0001,045
2013-04-221,0001,0351,0001,0341,191,0001,034
2013-04-199941,0109459701,856,000970
2013-04-181,0361,0411,0021,002946,0001,002
2013-04-171,0651,0711,0351,0421,108,0001,042
2013-04-161,0501,0741,0401,0581,046,0001,058
2013-04-151,0771,1141,0771,110578,0001,110
2013-04-121,0941,0941,0761,083600,0001,083
2013-04-111,0801,0951,0731,093627,0001,093
2013-04-101,0871,0911,0631,076743,0001,076
2013-04-091,0991,1191,0841,1001,009,0001,100
2013-04-081,0701,0871,0421,083604,0001,083
2013-04-051,0391,0681,0341,049665,0001,049
2013-04-041,0041,0349791,032729,0001,032
2013-04-039961,0269951,023486,0001,023
2013-04-02984993959984806,000984
2013-04-011,0751,0809971,000740,0001,000
2013-03-291,0801,0941,0701,088490,0001,088
2013-03-281,0761,0761,0501,064357,0001,064
2013-03-271,0881,0881,0171,076470,0001,076
2013-03-261,0581,0721,0531,064568,0001,064
2013-03-251,0501,0951,0501,088658,0001,088
2013-03-221,0581,0581,0321,032532,0001,032
2013-03-211,0591,0781,0401,050885,0001,050
2013-03-191,0621,0711,0531,057303,0001,057
2013-03-181,0791,0801,0511,052510,0001,052
2013-03-151,0801,0921,0721,079567,0001,079
2013-03-141,1111,1231,0681,072850,0001,072
2013-03-131,0551,1021,0551,0901,324,0001,090
2013-03-121,0501,0601,0241,0411,307,0001,041
2013-03-111,0301,0491,0251,042834,0001,042
2013-03-089881,0129889981,279,000998
2013-03-079599999569831,345,000983
2013-03-069089609089451,273,000945
2013-03-05901908889893435,000893
2013-03-04903904880893642,000893
2013-03-018669098669071,127,000907
2013-02-289009088658651,260,000865
2013-02-27920922897898421,000898
2013-02-26909925907919352,000919
2013-02-25929944927935380,000935
2013-02-22908928907926352,000926
2013-02-21912926903923551,000923
2013-02-20924938918926422,000926
2013-02-19905922903910534,000910
2013-02-18882903881901675,000901
2013-02-158818848398651,302,000865
2013-02-148809128788961,237,000896
2013-02-13917925872881801,000881
2013-02-12936941915917572,000917
2013-02-08912924901915764,000915
2013-02-07919930901911951,000911
2013-02-068989478919091,171,000909
2013-02-05869890866880570,000880
2013-02-04889900866884717,000884
2013-02-01884906870871943,000871
2013-01-31805815801811416,000811
2013-01-30787807787802445,000802
2013-01-29765788765787486,000787
2013-01-28770777762768398,000768
2013-01-25770771761767272,000767
2013-01-24730765730764290,000764
2013-01-23743750734739348,000739
2013-01-22771771746757330,000757
2013-01-21760780755771507,000771
2013-01-18736757732756338,000756
2013-01-17726732707721403,000721
2013-01-16741742718722338,000722
2013-01-15738749737744264,000744
2013-01-11748748733736288,000736
2013-01-10749754735736423,000736
2013-01-09728751727745356,000745
2013-01-08737738720728293,000728
2013-01-07755768733737474,000737
2013-01-04736758736749502,000749

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