6395 (株)タダノ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,5171,5181,4981,502527,0001,502
2014-12-291,5421,5501,4931,517846,0001,517
2014-12-261,5311,5551,5311,542552,0001,542
2014-12-251,5381,5381,5091,530558,0001,530
2014-12-241,5311,5421,5151,5371,191,0001,537
2014-12-221,5001,5011,4751,4931,077,0001,493
2014-12-191,4811,4821,4511,4791,120,0001,479
2014-12-181,4501,4821,4461,4501,274,0001,450
2014-12-171,4501,4571,4291,4311,479,0001,431
2014-12-161,5441,5451,4501,4622,072,0001,462
2014-12-151,5851,5861,5631,566740,0001,566
2014-12-121,5741,6241,5721,6001,186,0001,600
2014-12-111,5531,5661,5411,562864,0001,562
2014-12-101,6111,6111,5721,579882,0001,579
2014-12-091,6461,6491,6171,618735,0001,618
2014-12-081,6751,6771,6591,661590,0001,661
2014-12-051,6381,6611,6261,653914,0001,653
2014-12-041,6231,6371,6051,6201,811,0001,620
2014-12-031,6601,6651,6011,6231,997,0001,623
2014-12-021,7001,7041,6751,685843,0001,685
2014-12-011,7361,7451,6941,7031,027,0001,703
2014-11-281,7001,7351,6901,7341,525,0001,734
2014-11-271,7081,7081,6841,696504,0001,696
2014-11-261,7051,7251,7031,708687,0001,708
2014-11-251,7021,7171,6881,714977,0001,714
2014-11-211,6681,6831,6611,680818,0001,680
2014-11-201,6781,6841,6521,669885,0001,669
2014-11-191,6441,6701,6441,6691,224,0001,669
2014-11-181,5961,6291,5931,6261,072,0001,626
2014-11-171,5901,5951,5671,5711,305,0001,571
2014-11-141,6201,6201,5581,5742,390,0001,574
2014-11-131,6521,6561,6161,6201,494,0001,620
2014-11-121,6661,6751,6301,6341,266,0001,634
2014-11-111,6971,7101,6531,6581,197,0001,658
2014-11-101,6531,6781,6511,671746,0001,671
2014-11-071,6591,6731,6381,6502,130,0001,650
2014-11-061,7411,7651,6881,6881,476,0001,688
2014-11-051,7601,7701,7441,7511,830,0001,751
2014-11-041,7501,7791,7271,7652,121,0001,765
2014-10-311,6801,6871,6121,6372,986,0001,637
2014-10-301,6691,6881,6501,6671,409,0001,667
2014-10-291,6371,6681,6371,652926,0001,652
2014-10-281,6141,6141,5811,5991,163,0001,599
2014-10-271,6371,6401,6161,620978,0001,620
2014-10-241,6591,6671,6231,637734,0001,637
2014-10-231,6531,6561,6301,635782,0001,635
2014-10-221,6571,6681,6141,6481,195,0001,648
2014-10-211,6851,6851,6051,6091,435,0001,609
2014-10-201,7021,7111,6591,6881,532,0001,688
2014-10-171,6641,7471,6251,6353,626,0001,635
2014-10-161,6171,6321,5821,5851,969,0001,585
2014-10-151,6481,6881,6221,6831,548,0001,683
2014-10-141,6671,6961,6351,6511,794,0001,651
2014-10-101,7281,7661,7151,732888,0001,732
2014-10-091,8581,8681,7871,793451,0001,793
2014-10-081,8201,8571,8091,832713,0001,832
2014-10-071,9321,9341,8531,8601,432,0001,860
2014-10-061,9431,9701,9361,960475,0001,960
2014-10-031,9151,9391,9151,928636,0001,928
2014-10-021,9651,9651,9201,929647,0001,929
2014-10-012,0102,0161,9901,995638,0001,995
2014-09-302,0102,0251,9952,019924,0002,019
2014-09-292,0002,0301,9902,015675,0002,015
2014-09-261,9321,9951,9321,986527,0001,986
2014-09-251,9981,9981,9611,982913,0001,982
2014-09-241,9602,0041,9581,974801,0001,974
2014-09-221,9691,9931,9641,989851,0001,989
2014-09-191,9201,9781,9061,9742,941,0001,974
2014-09-181,9221,9431,9091,9301,012,0001,930
2014-09-171,9041,9081,8361,8992,419,0001,899
2014-09-161,9761,9831,8931,9132,256,0001,913
2014-09-122,0102,0171,9861,995603,0001,995
2014-09-111,9802,0091,9802,000816,0002,000
2014-09-101,9351,9721,9351,967609,0001,967
2014-09-091,9111,9501,9111,935555,0001,935
2014-09-081,9001,9221,9001,909595,0001,909
2014-09-051,9221,9261,8971,909357,0001,909
2014-09-041,9611,9631,9191,922649,0001,922
2014-09-031,9531,9811,9531,964859,0001,964
2014-09-021,8951,9621,8941,953981,0001,953
2014-09-011,8581,8901,8481,888357,0001,888
2014-08-291,8881,8881,8611,870576,0001,870
2014-08-281,8371,8861,8361,884810,0001,884
2014-08-271,8291,8491,8291,840509,0001,840
2014-08-261,8561,8561,8131,828738,0001,828
2014-08-251,8641,8671,8431,861703,0001,861
2014-08-221,8781,8861,8281,845917,0001,845
2014-08-211,8831,8941,8641,890401,0001,890
2014-08-201,8931,8981,8701,882226,0001,882
2014-08-191,9001,9181,8751,887541,0001,887
2014-08-181,8801,8881,8691,875410,0001,875
2014-08-151,8891,8921,8661,880988,0001,880
2014-08-141,9251,9491,8911,8961,273,0001,896
2014-08-131,8881,9701,8881,9642,114,0001,964
2014-08-121,8301,8831,8301,8751,214,0001,875
2014-08-111,7941,8281,7391,8241,136,0001,824
2014-08-081,7651,7701,7041,714606,0001,714
2014-08-071,7381,7631,7141,763459,0001,763
2014-08-061,7201,7331,7161,723274,0001,723
2014-08-051,7561,7601,7281,733398,0001,733
2014-08-041,7651,7651,7431,755573,0001,755
2014-08-011,7911,7941,7671,778630,0001,778
2014-07-311,6981,8151,6961,8122,179,0001,812
2014-07-301,6981,7251,6701,720871,0001,720
2014-07-291,6901,6981,6761,688353,0001,688
2014-07-281,6301,6871,6281,6851,024,0001,685
2014-07-251,6941,6941,6291,6411,224,0001,641
2014-07-241,6921,7141,6901,695416,0001,695
2014-07-231,7061,7291,6941,700518,0001,700
2014-07-221,6871,7061,6871,696375,0001,696
2014-07-181,6891,6941,6721,687382,0001,687
2014-07-171,7251,7451,7171,722246,0001,722
2014-07-161,7301,7391,7231,726226,0001,726
2014-07-151,7131,7421,7131,724272,0001,724
2014-07-141,6941,7311,6891,723327,0001,723
2014-07-111,6701,7081,6671,704464,0001,704
2014-07-101,7361,7361,6891,689344,0001,689
2014-07-091,6851,7211,6791,713343,0001,713
2014-07-081,6981,7181,6811,695362,0001,695
2014-07-071,7291,7291,7081,708285,0001,708
2014-07-041,7251,7501,7161,729497,0001,729
2014-07-031,7211,7321,7061,722354,0001,722
2014-07-021,7601,7601,7091,710519,0001,710
2014-07-011,6891,7321,6801,730606,0001,730
2014-06-301,6831,6861,6591,685503,0001,685
2014-06-271,6831,7091,6741,6831,187,0001,683
2014-06-261,6761,6921,6731,679371,0001,679
2014-06-251,6821,6931,6681,678598,0001,678
2014-06-241,6801,7111,6751,7021,128,0001,702
2014-06-231,6481,7021,6481,6821,063,0001,682
2014-06-201,6281,6491,6141,647946,0001,647
2014-06-191,6021,6281,5901,625878,0001,625
2014-06-181,6281,6281,5921,6081,055,0001,608
2014-06-171,6151,6231,6061,611540,0001,611
2014-06-161,6301,6311,6071,615334,0001,615
2014-06-131,6181,6231,5951,617980,0001,617
2014-06-121,6371,6531,6301,643516,0001,643
2014-06-111,6221,6501,6061,648886,0001,648
2014-06-101,6101,6301,5941,599660,0001,599
2014-06-091,6411,6431,6061,620765,0001,620
2014-06-061,5711,6621,5651,6461,895,0001,646
2014-06-051,5521,5671,5351,553584,0001,553
2014-06-041,5551,5711,5411,554689,0001,554
2014-06-031,5711,5801,5521,553898,0001,553
2014-06-021,5481,5721,5391,5681,346,0001,568
2014-05-301,5001,5491,5001,5391,938,0001,539
2014-05-291,4541,4921,4511,488768,0001,488
2014-05-281,4651,4661,4401,456714,0001,456
2014-05-271,4801,4871,4601,462768,0001,462
2014-05-261,4601,4851,4421,483839,0001,483
2014-05-231,4281,4551,4211,449776,0001,449
2014-05-221,4251,4301,3991,421594,0001,421
2014-05-211,4111,4231,4001,422628,0001,422
2014-05-201,4471,4471,4141,424584,0001,424
2014-05-191,4201,4571,4201,444839,0001,444
2014-05-161,4101,4201,3991,417310,0001,417
2014-05-151,4301,4411,4181,435409,0001,435
2014-05-141,4091,4351,4051,431331,0001,431
2014-05-131,4411,4471,4141,420522,0001,420
2014-05-121,4341,4431,4141,417376,0001,417
2014-05-091,4361,4551,4341,437404,0001,437
2014-05-081,4221,4491,4221,436685,0001,436
2014-05-071,4411,4411,4101,412584,0001,412
2014-05-021,4461,4521,4241,442627,0001,442
2014-05-011,4451,4631,4401,4461,346,0001,446
2014-04-301,4401,4681,4131,4463,224,0001,446
2014-04-281,3241,3521,3111,351495,0001,351
2014-04-251,3461,3601,3321,346507,0001,346
2014-04-241,2851,3581,2851,3401,051,0001,340
2014-04-231,2701,2801,2551,274432,0001,274
2014-04-221,2791,2931,2601,264317,0001,264
2014-04-211,2961,2961,2701,273273,0001,273
2014-04-181,2711,2791,2551,278492,0001,278
2014-04-171,2701,2821,2361,2441,083,0001,244
2014-04-161,2461,2741,2461,270413,0001,270
2014-04-151,2341,2521,2231,246375,0001,246
2014-04-141,2341,2511,2261,229332,0001,229
2014-04-111,2261,2551,2201,250342,0001,250
2014-04-101,2731,2841,2491,254462,0001,254
2014-04-091,2501,2581,2421,248583,0001,248
2014-04-081,2851,2901,2701,278352,0001,278
2014-04-071,2991,3151,2821,306273,0001,306
2014-04-041,3261,3281,3061,313399,0001,313
2014-04-031,3371,3451,3291,330438,0001,330
2014-04-021,3531,3591,3281,343651,0001,343
2014-04-011,3421,3511,3291,335419,0001,335
2014-03-311,3231,3431,3201,342807,0001,342
2014-03-281,2791,3081,2511,306640,0001,306
2014-03-271,2631,2901,2381,287554,0001,287
2014-03-261,2961,2961,2711,277754,0001,277
2014-03-251,2811,3301,2751,298783,0001,298
2014-03-241,2301,2971,2301,292908,0001,292
2014-03-201,2711,2721,2301,230740,0001,230
2014-03-191,2971,3001,2671,273488,0001,273
2014-03-181,2791,2851,2631,274402,0001,274
2014-03-171,2621,2651,2421,249640,0001,249
2014-03-141,2851,3071,2801,280711,0001,280
2014-03-131,3401,3481,3281,330264,0001,330
2014-03-121,3681,3681,3401,348412,0001,348
2014-03-111,3991,4101,3541,368629,0001,368
2014-03-101,3731,4081,3611,3891,201,0001,389
2014-03-071,3291,3641,3271,3551,344,0001,355
2014-03-061,3041,3061,2881,299801,0001,299
2014-03-051,3291,3411,3161,318708,0001,318
2014-03-041,2901,3111,2791,308452,0001,308
2014-03-031,2921,3001,2711,297367,0001,297
2014-02-281,2931,3261,2861,3191,158,0001,319
2014-02-271,3061,3071,2721,2851,024,0001,285
2014-02-261,3151,3271,3031,304829,0001,304
2014-02-251,3281,3491,3251,336409,0001,336
2014-02-241,3301,3521,3191,342403,0001,342
2014-02-211,3221,3451,3221,337441,0001,337
2014-02-201,3501,3591,3211,322560,0001,322
2014-02-191,3381,3741,3321,371549,0001,371
2014-02-181,3421,3691,3231,365529,0001,365
2014-02-171,3451,3671,3291,342877,0001,342
2014-02-141,3231,3371,3061,315732,0001,315
2014-02-131,3401,3481,3261,330446,0001,330
2014-02-121,3281,3441,3201,336612,0001,336
2014-02-101,3301,3351,3031,312773,0001,312
2014-02-071,3001,3091,2791,298701,0001,298
2014-02-061,2801,2971,2711,283699,0001,283
2014-02-051,2431,2721,2291,2661,272,0001,266
2014-02-041,2321,2351,2001,2162,267,0001,216
2014-02-031,3391,3571,2321,2973,435,0001,297
2014-01-311,4601,4771,4421,459921,0001,459
2014-01-301,4451,4471,4211,431541,0001,431
2014-01-291,4411,4761,4411,474494,0001,474
2014-01-281,4551,4851,4171,417965,0001,417
2014-01-271,4321,4811,4321,4611,128,0001,461
2014-01-241,4701,4951,4561,484740,0001,484
2014-01-231,5011,5181,4931,493988,0001,493
2014-01-221,4991,5061,4741,505826,0001,505
2014-01-211,4931,5021,4851,494671,0001,494
2014-01-201,4971,5131,4831,488919,0001,488
2014-01-171,4891,4981,4661,4831,010,0001,483
2014-01-161,4651,4951,4591,4811,582,0001,481
2014-01-151,4231,4481,4151,4481,036,0001,448
2014-01-141,4091,4091,3881,395656,0001,395
2014-01-101,4291,4391,4061,4261,015,0001,426
2014-01-091,4081,4351,3991,4161,076,0001,416
2014-01-081,3971,4101,3881,410536,0001,410
2014-01-071,3971,3971,3711,377807,0001,377
2014-01-061,4101,4111,3821,397705,0001,397

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