6395 (株)タダノ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289861,016982999708,400999
2018-12-27989997979988694,500988
2018-12-26934953929945610,800945
2018-12-25916938907923575,800923
2018-12-219991,005975986789,000986
2018-12-201,0341,0389981,004868,3001,004
2018-12-191,0651,0801,0451,064493,6001,064
2018-12-181,0841,0901,0581,067738,4001,067
2018-12-171,1171,1421,1001,103550,2001,103
2018-12-141,1511,1571,1141,128731,7001,128
2018-12-131,1481,1711,1321,157840,0001,157
2018-12-121,1251,1651,1231,1501,069,3001,150
2018-12-111,1201,1221,0881,095716,4001,095
2018-12-101,1121,1201,0821,1161,046,2001,116
2018-12-071,1831,1941,1311,1601,321,2001,160
2018-12-061,2771,2771,2021,210911,9001,210
2018-12-051,2931,3171,2831,297605,2001,297
2018-12-041,3941,3961,3331,340475,1001,340
2018-12-031,3821,3981,3701,389552,2001,389
2018-11-301,3431,3721,3391,361450,2001,361
2018-11-291,3501,3621,3221,339464,1001,339
2018-11-281,3451,3491,3201,325492,5001,325
2018-11-271,3371,3511,3221,342714,2001,342
2018-11-261,3001,3331,2931,329552,4001,329
2018-11-221,3251,3321,2761,310725,1001,310
2018-11-211,2611,2971,2471,292699,7001,292
2018-11-201,2591,3121,2571,312822,7001,312
2018-11-191,2701,2821,2511,273353,9001,273
2018-11-161,2771,2991,2591,271780,0001,271
2018-11-151,2551,2741,2401,255470,4001,255
2018-11-141,2801,2971,2511,257967,7001,257
2018-11-131,3081,3201,2591,2891,261,1001,289
2018-11-121,3151,3701,3141,365974,8001,365
2018-11-091,3211,3691,3071,3261,181,7001,326
2018-11-081,3201,3591,3101,3211,320,8001,321
2018-11-071,2131,2971,2131,2691,089,2001,269
2018-11-061,2371,2481,2141,214609,7001,214
2018-11-051,2211,2571,2111,248758,0001,248
2018-11-021,1811,2601,1671,2491,081,6001,249
2018-11-011,2181,2381,1791,1811,296,6001,181
2018-10-311,2191,2661,1821,2183,242,1001,218
2018-10-301,0151,0761,0151,069979,5001,069
2018-10-291,0541,0661,0261,028915,9001,028
2018-10-261,0731,0741,0291,042580,2001,042
2018-10-251,0621,0791,0571,063705,1001,063
2018-10-241,1161,1211,0861,092846,9001,092
2018-10-231,1701,1701,1311,132615,8001,132
2018-10-221,1841,1931,1701,183919,6001,183
2018-10-191,2001,2141,1891,214605,6001,214
2018-10-181,2631,2681,2301,231729,2001,231
2018-10-171,2631,2851,2601,265348,5001,265
2018-10-161,2421,2681,2401,254571,2001,254
2018-10-151,2511,2661,2461,251480,9001,251
2018-10-121,2551,2831,2531,277397,5001,277
2018-10-111,2681,2721,2511,2691,167,7001,269
2018-10-101,3561,3561,3311,336481,1001,336
2018-10-091,3471,3481,3191,338678,0001,338
2018-10-051,3631,3721,3441,347571,7001,347
2018-10-041,3801,3851,3461,358419,0001,358
2018-10-031,3781,3811,3441,346661,3001,346
2018-10-021,3501,3811,3441,348762,6001,348
2018-10-011,3311,3411,3221,329523,6001,329
2018-09-281,3381,3491,3181,321509,9001,321
2018-09-271,3351,3401,3141,320550,9001,320
2018-09-261,3411,3501,3111,328750,2001,328
2018-09-251,3361,3371,3031,325840,0001,325
2018-09-211,3041,3241,3001,322900,5001,322
2018-09-201,2801,2891,2571,274904,6001,274
2018-09-191,2471,2701,2311,265763,9001,265
2018-09-181,1701,2131,1621,206520,7001,206
2018-09-141,1631,1761,1581,174572,5001,174
2018-09-131,1371,1561,1341,149490,7001,149
2018-09-121,1561,1621,1191,131491,5001,131
2018-09-111,1451,1571,1431,150393,7001,150
2018-09-101,1311,1611,1281,147428,5001,147
2018-09-071,1551,1561,1341,139537,5001,139
2018-09-061,1681,1781,1581,170566,1001,170
2018-09-051,1621,1741,1551,164615,0001,164
2018-09-041,1801,1851,1631,175568,0001,175
2018-09-031,2011,2091,1711,179933,4001,179
2018-08-311,1951,2331,1911,221657,4001,221
2018-08-301,2361,2451,2231,225662,1001,225
2018-08-291,2181,2371,2181,223544,7001,223
2018-08-281,2211,2331,2121,218504,9001,218
2018-08-271,1811,2001,1811,200640,0001,200
2018-08-241,1761,1861,1651,172680,8001,172
2018-08-231,2101,2171,1661,1721,820,5001,172
2018-08-221,2401,2651,2401,259333,1001,259
2018-08-211,2351,2481,2301,233291,1001,233
2018-08-201,2551,2631,2481,248271,6001,248
2018-08-171,2381,2651,2361,259398,5001,259
2018-08-161,2251,2331,2021,228605,4001,228
2018-08-151,2661,2761,2331,241497,8001,241
2018-08-141,2501,2661,2451,263337,9001,263
2018-08-131,2751,2751,2391,240480,0001,240
2018-08-101,3001,3031,2831,290599,3001,290
2018-08-091,3131,3161,2871,311362,1001,311
2018-08-081,3111,3251,3061,318533,3001,318
2018-08-071,2981,3091,2881,307327,1001,307
2018-08-061,3021,3121,2901,294568,1001,294
2018-08-031,3181,3211,2921,306776,3001,306
2018-08-021,3431,3531,3071,3221,126,6001,322
2018-08-011,2611,3451,2401,3423,416,5001,342
2018-07-311,4941,4971,4271,440930,3001,440
2018-07-301,4641,4711,4521,467638,5001,467
2018-07-271,4501,4881,4501,4691,038,2001,469
2018-07-261,4251,4481,4161,427650,7001,427
2018-07-251,4101,4221,3961,405308,1001,405
2018-07-241,3721,4031,3721,393410,2001,393
2018-07-231,3681,3741,3501,355289,9001,355
2018-07-201,3801,3951,3621,376355,8001,376
2018-07-191,3741,4001,3741,385298,9001,385
2018-07-181,3841,3921,3701,375369,3001,375
2018-07-171,3631,3781,3531,365438,4001,365
2018-07-131,3641,3741,3531,366519,5001,366
2018-07-121,3411,3591,3171,350669,7001,350
2018-07-111,3101,3601,3101,348942,7001,348
2018-07-101,3321,3571,3291,340873,8001,340
2018-07-091,3071,3071,2881,302555,3001,302
2018-07-061,2781,3101,2721,303733,5001,303
2018-07-051,2921,3021,2721,281846,0001,281
2018-07-041,2951,3071,2811,292606,8001,292
2018-07-031,3371,3521,2841,3021,210,3001,302
2018-07-021,3631,3811,3271,330582,5001,330
2018-06-291,3601,3651,3421,361392,5001,361
2018-06-281,3351,3661,3351,360394,8001,360
2018-06-271,3761,3991,3601,365471,9001,365
2018-06-261,3501,3821,3371,380690,9001,380
2018-06-251,3931,3991,3781,379478,9001,379
2018-06-221,3861,3971,3581,392734,8001,392
2018-06-211,4021,4211,3931,414410,5001,414
2018-06-201,3831,4071,3681,401562,1001,401
2018-06-191,3951,4281,3951,395486,2001,395
2018-06-181,4371,4371,3971,407653,0001,407
2018-06-151,4901,4901,4421,447514,2001,447
2018-06-141,4781,4911,4771,480235,2001,480
2018-06-131,4831,5011,4831,494317,9001,494
2018-06-121,4921,4981,4761,486603,9001,486
2018-06-111,5001,5281,4941,511416,5001,511
2018-06-081,5111,5241,4921,505745,9001,505
2018-06-071,5351,5481,5311,533477,0001,533
2018-06-061,5251,5281,5021,515408,3001,515
2018-06-051,5301,5541,5271,534735,5001,534
2018-06-041,4991,5421,4991,527923,5001,527
2018-06-011,4701,4891,4561,481778,8001,481
2018-05-311,5161,5281,4911,499661,4001,499
2018-05-301,5081,5131,4951,504402,4001,504
2018-05-291,5441,5561,5301,538319,7001,538
2018-05-281,5651,5741,5391,544574,2001,544
2018-05-251,5911,5921,5551,559509,9001,559
2018-05-241,6191,6191,5801,593410,8001,593
2018-05-231,6361,6411,6111,624480,1001,624
2018-05-221,6421,6601,6341,641469,0001,641
2018-05-211,6211,6381,6061,636411,3001,636
2018-05-181,6261,6321,6061,615758,1001,615
2018-05-171,5791,6231,5651,618822,9001,618
2018-05-161,5701,5931,5591,5711,091,5001,571
2018-05-151,5391,5661,5321,5451,232,9001,545
2018-05-141,5001,5211,4961,518436,4001,518
2018-05-111,4921,5261,4921,515731,9001,515
2018-05-101,5001,5121,4901,497636,1001,497
2018-05-091,5161,5261,4941,506594,2001,506
2018-05-081,5181,5341,5041,5161,159,3001,516
2018-05-071,5081,5181,4941,507909,6001,507
2018-05-021,4801,5301,4661,4951,319,3001,495
2018-05-011,4901,5181,4691,4803,445,9001,480
2018-04-271,6881,6961,6531,690880,2001,690
2018-04-261,6901,6961,6521,655864,2001,655
2018-04-251,6911,6931,6621,669878,4001,669
2018-04-241,7251,7351,7141,720381,6001,720
2018-04-231,6971,7161,6861,698388,8001,698
2018-04-201,6851,7001,6681,691373,5001,691
2018-04-191,6911,7111,6841,692772,0001,692
2018-04-181,6501,6751,6471,671405,5001,671
2018-04-171,6371,6561,6311,648390,6001,648
2018-04-161,6421,6591,6331,645476,4001,645
2018-04-131,6341,6611,6271,637680,6001,637
2018-04-121,6571,6571,6181,621475,9001,621
2018-04-111,6441,6911,6441,661814,4001,661
2018-04-101,5721,6191,5361,6131,124,4001,613
2018-04-091,5881,5901,5531,576403,6001,576
2018-04-061,6101,6101,5791,586624,7001,586
2018-04-051,5771,6171,5691,608909,9001,608
2018-04-041,5551,5641,5451,553500,0001,553
2018-04-031,5501,5621,5341,555499,9001,555
2018-03-301,6151,6181,5881,595328,1001,595
2018-03-291,6001,6051,5621,579286,2001,579
2018-03-281,5751,5871,5591,579372,7001,579
2018-03-271,5671,6091,5631,598696,7001,598
2018-03-261,4911,5371,4811,535724,4001,535
2018-03-231,5291,5491,4931,5041,119,4001,504
2018-03-221,5641,6021,5571,589595,5001,589
2018-03-201,5471,5631,5371,555612,1001,555
2018-03-191,5851,6131,5641,571432,9001,571
2018-03-161,6131,6191,6011,613430,3001,613
2018-03-151,6011,6141,5851,611589,2001,611
2018-03-141,5841,6241,5811,617523,9001,617
2018-03-131,5831,6061,5561,606635,2001,606
2018-03-121,5921,6121,5751,608564,0001,608
2018-03-091,5751,5841,5391,553956,1001,553
2018-03-081,5411,5531,5241,548894,9001,548
2018-03-071,5361,5491,5251,531552,8001,531
2018-03-061,5741,5791,5471,553946,3001,553
2018-03-051,5561,5611,5261,5441,129,4001,544
2018-03-021,6001,6191,5691,5861,221,1001,586
2018-03-011,6781,6821,6331,648569,7001,648
2018-02-281,7251,7341,6901,692569,6001,692
2018-02-271,7461,7501,7201,728460,4001,728
2018-02-261,7471,7481,7001,716435,5001,716
2018-02-231,6941,7381,6931,732443,0001,732
2018-02-221,6851,6961,6711,686426,9001,686
2018-02-211,7101,7201,6821,704426,1001,704
2018-02-201,7291,7291,6771,699475,8001,699
2018-02-191,6971,7461,6931,729723,6001,729
2018-02-161,7031,7101,6701,676561,2001,676
2018-02-151,6681,7051,6561,690629,4001,690
2018-02-141,6601,6831,6161,6341,055,0001,634
2018-02-131,7291,7291,6581,6621,020,2001,662
2018-02-091,6911,7271,6811,7041,202,6001,704
2018-02-081,7501,7921,7461,773775,1001,773
2018-02-071,7661,8181,7381,7381,456,6001,738
2018-02-061,6991,7341,6451,7001,269,2001,700
2018-02-051,8301,8381,7741,7841,272,9001,784
2018-02-021,8901,9251,8571,8791,217,0001,879
2018-02-011,7441,8911,7411,8513,139,2001,851
2018-01-311,9731,9731,9041,9041,045,5001,904
2018-01-301,9071,9171,8891,893943,0001,893
2018-01-291,9011,9161,8621,9091,130,3001,909
2018-01-261,8851,9171,8761,9021,068,6001,902
2018-01-251,8411,8951,8351,8851,871,7001,885
2018-01-241,9722,0011,9541,961793,4001,961
2018-01-231,9912,0171,9482,0031,479,5002,003
2018-01-222,0372,0411,9221,9353,774,3001,935
2018-01-192,0502,1112,0372,107774,0002,107
2018-01-182,1002,1192,0542,054645,9002,054
2018-01-172,0482,0962,0172,092654,5002,092
2018-01-162,0752,0792,0392,0761,111,9002,076
2018-01-152,1362,1472,0772,081671,8002,081
2018-01-122,1042,1262,0782,115939,0002,115
2018-01-112,0882,1152,0772,1001,521,3002,100
2018-01-102,0502,0852,0332,070924,3002,070
2018-01-092,1132,1342,0312,0492,754,2002,049
2018-01-051,9521,9661,9451,954825,9001,954
2018-01-041,9011,9211,8831,921689,4001,921

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