6395 (株)タダノの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,447	1,480	1,425	1,472	507,300	1,472
2016-12-29	1,491	1,494	1,456	1,468	740,300	1,468
2016-12-28	1,504	1,513	1,493	1,512	818,900	1,512
2016-12-27	1,506	1,508	1,480	1,486	440,400	1,486
2016-12-26	1,513	1,519	1,490	1,497	893,400	1,497
2016-12-22	1,494	1,497	1,469	1,487	1,417,300	1,487
2016-12-21	1,557	1,571	1,484	1,500	2,135,700	1,500
2016-12-20	1,588	1,617	1,562	1,591	1,861,700	1,591
2016-12-19	1,580	1,591	1,542	1,573	1,581,900	1,573
2016-12-16	1,540	1,595	1,539	1,580	1,941,300	1,580
2016-12-15	1,503	1,538	1,498	1,515	1,225,900	1,515
2016-12-14	1,487	1,503	1,469	1,493	1,107,100	1,493
2016-12-13	1,480	1,480	1,447	1,474	1,323,700	1,474
2016-12-12	1,549	1,578	1,495	1,518	1,103,600	1,518
2016-12-09	1,483	1,516	1,478	1,514	1,212,700	1,514
2016-12-08	1,484	1,503	1,476	1,495	1,083,800	1,495
2016-12-07	1,492	1,498	1,453	1,470	1,153,900	1,470
2016-12-06	1,423	1,484	1,423	1,479	1,591,100	1,479
2016-12-05	1,400	1,454	1,400	1,426	1,937,700	1,426
2016-12-02	1,377	1,420	1,363	1,396	3,707,900	1,396
2016-12-01	1,308	1,353	1,266	1,317	2,470,900	1,317
2016-11-30	1,236	1,236	1,212	1,218	740,600	1,218
2016-11-29	1,215	1,224	1,202	1,221	1,154,600	1,221
2016-11-28	1,252	1,254	1,217	1,239	954,400	1,239
2016-11-25	1,250	1,291	1,249	1,274	924,400	1,274
2016-11-24	1,250	1,252	1,216	1,247	1,119,800	1,247
2016-11-22	1,236	1,241	1,216	1,232	743,500	1,232
2016-11-21	1,264	1,267	1,250	1,252	626,300	1,252
2016-11-18	1,260	1,272	1,250	1,252	919,800	1,252
2016-11-17	1,230	1,255	1,221	1,244	1,220,100	1,244
2016-11-16	1,240	1,246	1,228	1,236	922,700	1,236
2016-11-15	1,217	1,238	1,200	1,219	1,286,000	1,219
2016-11-14	1,176	1,225	1,173	1,218	2,274,900	1,218
2016-11-11	1,170	1,197	1,152	1,158	1,588,600	1,158
2016-11-10	1,115	1,237	1,112	1,146	5,602,800	1,146
2016-11-09	1,077	1,100	994	1,017	1,747,000	1,017
2016-11-08	1,076	1,083	1,061	1,066	2,092,300	1,066
2016-11-07	1,068	1,091	1,068	1,088	1,483,700	1,088
2016-11-04	1,061	1,078	1,047	1,057	830,500	1,057
2016-11-02	1,087	1,091	1,061	1,077	2,297,800	1,077
2016-11-01	1,090	1,130	1,066	1,106	2,641,000	1,106
2016-10-31	1,170	1,182	1,153	1,180	1,534,500	1,180
2016-10-28	1,169	1,194	1,148	1,181	2,252,100	1,181
2016-10-27	1,182	1,185	1,158	1,165	704,600	1,165
2016-10-26	1,174	1,190	1,136	1,182	1,484,200	1,182
2016-10-25	1,190	1,219	1,190	1,195	846,000	1,195
2016-10-24	1,188	1,206	1,173	1,197	784,100	1,197
2016-10-21	1,191	1,207	1,182	1,194	1,044,500	1,194
2016-10-20	1,176	1,180	1,123	1,179	2,277,600	1,179
2016-10-19	1,220	1,229	1,190	1,195	1,673,000	1,195
2016-10-17	1,235	1,259	1,227	1,254	1,307,800	1,254
2016-10-13	1,200	1,295	1,200	1,210	3,401,800	1,210
2016-10-12	1,168	1,198	1,162	1,182	2,430,800	1,182
2016-10-11	1,109	1,168	1,109	1,167	1,963,800	1,167
2016-10-07	1,089	1,100	1,077	1,096	708,200	1,096
2016-10-06	1,089	1,102	1,082	1,089	1,035,100	1,089
2016-10-05	1,042	1,078	1,036	1,075	1,320,900	1,075
2016-10-04	1,012	1,035	1,008	1,024	886,700	1,024
2016-10-03	1,000	1,002	984	997	666,400	997
2016-09-30	1,011	1,011	979	986	654,200	986
2016-09-29	983	1,019	970	1,004	1,010,000	1,004
2016-09-28	969	974	948	955	584,500	955
2016-09-27	940	969	932	969	560,500	969
2016-09-26	964	964	950	954	466,900	954
2016-09-23	953	967	939	963	630,300	963
2016-09-21	917	957	907	954	769,600	954
2016-09-20	922	934	912	916	1,026,700	916
2016-09-16	920	940	920	934	468,500	934
2016-09-15	930	930	906	920	620,000	920
2016-09-14	935	945	927	938	567,500	938
2016-09-13	939	939	927	936	838,700	936
2016-09-12	957	963	930	939	1,348,100	939
2016-09-09	980	990	973	987	808,300	987
2016-09-08	983	988	967	982	800,400	982
2016-09-07	998	1,000	982	992	492,600	992
2016-09-06	1,021	1,029	1,003	1,015	396,700	1,015
2016-09-05	1,016	1,022	1,005	1,008	443,500	1,008
2016-09-02	990	1,004	982	996	901,100	996
2016-09-01	1,021	1,022	1,002	1,007	993,000	1,007
2016-08-31	1,025	1,030	994	1,027	1,328,700	1,027
2016-08-30	1,040	1,059	1,038	1,055	535,400	1,055
2016-08-29	1,030	1,053	1,020	1,037	703,300	1,037
2016-08-26	999	1,022	988	1,004	913,800	1,004
2016-08-25	1,000	1,005	983	996	640,100	996
2016-08-24	986	1,018	984	1,000	862,900	1,000
2016-08-23	979	989	962	966	536,800	966
2016-08-22	989	996	970	985	477,700	985
2016-08-19	954	984	953	974	686,100	974
2016-08-18	945	958	936	945	418,500	945
2016-08-17	940	957	934	955	447,600	955
2016-08-16	954	982	947	950	678,400	950
2016-08-15	945	952	930	949	361,000	949
2016-08-12	935	945	927	944	495,100	944
2016-08-10	956	957	922	926	924,300	926
2016-08-09	949	971	949	971	473,000	971
2016-08-08	925	952	921	949	488,300	949
2016-08-05	903	922	897	910	481,500	910
2016-08-04	884	919	875	918	998,700	918
2016-08-03	888	903	880	883	1,013,400	883
2016-08-02	947	955	906	915	1,188,700	915
2016-08-01	985	991	926	932	2,424,700	932
2016-07-29	984	1,020	982	1,005	1,025,300	1,005
2016-07-28	987	993	971	979	665,400	979
2016-07-27	984	1,008	973	994	970,700	994
2016-07-26	984	987	954	972	1,230,500	972
2016-07-25	976	1,001	970	985	729,000	985
2016-07-22	956	986	950	971	709,200	971
2016-07-21	949	962	940	955	720,500	955
2016-07-20	933	935	917	934	339,900	934
2016-07-19	945	947	923	937	735,300	937
2016-07-15	916	943	911	930	838,500	930
2016-07-14	887	906	881	901	548,500	901
2016-07-13	898	911	887	894	615,400	894
2016-07-12	845	877	845	861	1,034,600	861
2016-07-11	802	835	802	828	719,700	828
2016-07-08	805	809	785	787	856,100	787
2016-07-07	803	827	801	813	618,300	813
2016-07-06	817	823	793	813	694,000	813
2016-07-05	854	860	842	845	294,700	845
2016-07-04	864	871	838	865	430,500	865
2016-07-01	860	879	851	864	546,100	864
2016-06-30	863	869	844	846	466,300	846
2016-06-29	840	852	826	850	447,800	850
2016-06-28	828	839	805	828	750,400	828
2016-06-27	874	886	829	839	678,900	839
2016-06-24	950	959	849	863	1,210,000	863
2016-06-23	916	945	912	941	517,000	941
2016-06-22	925	927	909	918	542,700	918
2016-06-21	924	936	912	934	408,800	934
2016-06-20	915	937	908	929	679,600	929
2016-06-17	889	910	887	887	1,367,000	887
2016-06-16	905	911	883	885	962,400	885
2016-06-15	905	925	897	914	570,200	914
2016-06-14	922	926	906	913	588,400	913
2016-06-13	943	949	925	930	766,000	930
2016-06-10	984	988	956	973	1,439,800	973
2016-06-09	990	1,002	977	989	1,079,300	989
2016-06-08	999	1,022	997	1,020	1,081,600	1,020
2016-06-07	967	993	965	985	593,800	985
2016-06-06	949	955	936	952	500,300	952
2016-06-03	962	980	960	967	481,500	967
2016-06-02	988	988	955	961	806,100	961
2016-06-01	1,014	1,014	986	989	861,300	989
2016-05-31	1,007	1,018	1,002	1,010	705,900	1,010
2016-05-30	987	1,007	983	1,003	421,400	1,003
2016-05-27	990	991	981	987	487,700	987
2016-05-26	979	997	973	983	777,400	983
2016-05-25	965	979	958	966	980,900	966
2016-05-24	1,007	1,009	946	956	2,277,700	956
2016-05-23	1,051	1,054	1,030	1,051	452,500	1,051
2016-05-20	1,051	1,067	1,038	1,055	614,300	1,055
2016-05-19	1,036	1,103	1,036	1,060	1,286,600	1,060
2016-05-18	1,026	1,031	998	1,020	894,400	1,020
2016-05-17	1,028	1,048	1,018	1,027	501,800	1,027
2016-05-16	1,009	1,032	1,005	1,020	364,700	1,020
2016-05-13	1,030	1,034	1,002	1,004	491,400	1,004
2016-05-12	1,009	1,032	993	1,028	620,400	1,028
2016-05-11	1,027	1,039	1,002	1,010	495,800	1,010
2016-05-10	979	1,017	968	1,015	1,283,600	1,015
2016-05-09	980	988	969	974	606,800	974
2016-05-06	986	987	965	977	665,200	977
2016-05-02	1,001	1,011	965	986	1,675,900	986
2016-04-28	1,118	1,151	1,073	1,073	1,399,500	1,073
2016-04-27	1,118	1,123	1,099	1,101	761,100	1,101
2016-04-26	1,138	1,140	1,100	1,116	1,484,600	1,116
2016-04-25	1,146	1,184	1,135	1,149	958,100	1,149
2016-04-22	1,105	1,134	1,093	1,126	987,300	1,126
2016-04-21	1,125	1,132	1,110	1,122	920,100	1,122
2016-04-20	1,102	1,126	1,085	1,088	716,100	1,088
2016-04-19	1,050	1,076	1,049	1,074	725,400	1,074
2016-04-18	1,008	1,028	999	1,011	916,200	1,011
2016-04-15	1,073	1,085	1,060	1,066	557,300	1,066
2016-04-14	1,037	1,078	1,036	1,075	886,100	1,075
2016-04-13	990	1,021	990	1,016	1,036,300	1,016
2016-04-12	951	978	938	971	1,858,000	971
2016-04-11	958	967	932	960	378,100	960
2016-04-08	925	979	915	966	752,000	966
2016-04-07	952	958	929	939	765,500	939
2016-04-06	962	979	930	943	778,100	943
2016-04-05	984	1,002	946	951	883,200	951
2016-04-04	991	1,021	976	984	776,300	984
2016-04-01	1,045	1,053	991	995	950,800	995
2016-03-31	1,051	1,062	1,044	1,045	493,000	1,045
2016-03-30	1,060	1,081	1,045	1,048	495,000	1,048
2016-03-29	1,044	1,066	1,044	1,062	445,000	1,062
2016-03-28	1,054	1,067	1,044	1,067	442,000	1,067
2016-03-25	1,049	1,050	1,027	1,046	470,000	1,046
2016-03-24	1,061	1,063	1,027	1,029	628,000	1,029
2016-03-23	1,071	1,077	1,053	1,062	614,000	1,062
2016-03-22	1,072	1,097	1,041	1,064	1,190,000	1,064
2016-03-18	1,067	1,071	1,032	1,042	803,000	1,042
2016-03-17	1,070	1,102	1,050	1,067	569,000	1,067
2016-03-16	1,065	1,073	1,047	1,061	746,000	1,061
2016-03-15	1,061	1,082	1,053	1,059	507,000	1,059
2016-03-14	1,076	1,090	1,066	1,083	477,000	1,083
2016-03-11	1,027	1,057	1,013	1,050	708,000	1,050
2016-03-10	1,061	1,067	1,046	1,054	585,000	1,054
2016-03-09	1,056	1,060	1,022	1,036	690,000	1,036
2016-03-08	1,082	1,106	1,063	1,086	829,000	1,086
2016-03-07	1,093	1,110	1,075	1,079	803,000	1,079
2016-03-04	1,064	1,113	1,059	1,086	1,033,000	1,086
2016-03-03	1,031	1,059	1,031	1,051	909,000	1,051
2016-03-02	1,007	1,061	997	1,038	1,461,000	1,038
2016-03-01	966	976	952	967	954,000	967
2016-02-29	977	1,002	967	967	608,000	967
2016-02-26	990	999	971	977	544,000	977
2016-02-25	967	972	946	967	703,000	967
2016-02-24	970	981	947	953	993,000	953
2016-02-23	1,000	1,015	973	988	655,000	988
2016-02-22	971	991	965	974	648,000	974
2016-02-19	995	995	961	981	806,000	981
2016-02-18	999	1,018	990	1,004	723,000	1,004
2016-02-17	964	991	937	955	954,000	955
2016-02-16	953	997	939	964	900,000	964
2016-02-15	935	953	912	943	959,000	943
2016-02-12	896	905	858	860	1,289,000	860
2016-02-10	975	989	926	946	816,000	946
2016-02-09	999	1,010	967	970	693,000	970
2016-02-08	1,031	1,053	1,002	1,046	764,000	1,046
2016-02-05	1,026	1,048	1,008	1,036	1,414,000	1,036
2016-02-04	1,039	1,068	1,024	1,029	1,872,000	1,029
2016-02-03	1,159	1,159	1,108	1,118	909,000	1,118
2016-02-02	1,211	1,211	1,182	1,187	704,000	1,187
2016-02-01	1,221	1,240	1,175	1,214	1,512,000	1,214
2016-01-29	1,163	1,195	1,142	1,194	1,344,000	1,194
2016-01-28	1,200	1,204	1,154	1,163	1,030,000	1,163
2016-01-27	1,216	1,228	1,203	1,217	613,000	1,217
2016-01-26	1,238	1,238	1,177	1,181	684,000	1,181
2016-01-25	1,255	1,274	1,235	1,251	1,530,000	1,251
2016-01-22	1,200	1,219	1,188	1,219	603,000	1,219
2016-01-21	1,170	1,225	1,160	1,160	783,000	1,160
2016-01-20	1,236	1,237	1,176	1,178	574,000	1,178
2016-01-19	1,214	1,248	1,202	1,232	682,000	1,232
2016-01-18	1,202	1,234	1,195	1,228	957,000	1,228
2016-01-15	1,263	1,269	1,233	1,242	891,000	1,242
2016-01-14	1,242	1,245	1,215	1,233	864,000	1,233
2016-01-13	1,258	1,293	1,255	1,282	737,000	1,282
2016-01-12	1,300	1,305	1,235	1,235	1,069,000	1,235
2016-01-08	1,279	1,315	1,276	1,281	1,687,000	1,281
2016-01-07	1,290	1,302	1,279	1,289	1,717,000	1,289
2016-01-06	1,335	1,350	1,276	1,285	3,583,000	1,285
2016-01-05	1,426	1,451	1,403	1,425	556,000	1,425
2016-01-04	1,450	1,475	1,426	1,431	413,000	1,431

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 [2016年度]

6395 (株)タダノの時系列データ [2016年度]