6395 (株)タダノの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,001	1,007	993	1,001	579,100	1,001
2019-12-27	996	1,002	996	1,002	393,000	1,002
2019-12-26	987	1,001	985	996	589,200	996
2019-12-25	980	985	973	983	403,800	983
2019-12-24	985	994	982	988	610,200	988
2019-12-23	991	993	965	970	873,400	970
2019-12-20	996	999	980	994	971,300	994
2019-12-19	1,003	1,008	998	1,002	730,300	1,002
2019-12-18	1,023	1,025	994	997	1,158,600	997
2019-12-17	1,048	1,048	1,019	1,029	922,400	1,029
2019-12-16	1,074	1,076	1,051	1,056	514,500	1,056
2019-12-13	1,076	1,094	1,073	1,078	1,020,600	1,078
2019-12-12	1,058	1,062	1,047	1,048	540,400	1,048
2019-12-11	1,070	1,071	1,037	1,048	859,300	1,048
2019-12-10	1,068	1,077	1,061	1,069	643,700	1,069
2019-12-09	1,072	1,073	1,064	1,068	575,400	1,068
2019-12-06	1,065	1,071	1,048	1,057	680,900	1,057
2019-12-05	1,054	1,064	1,054	1,059	656,600	1,059
2019-12-04	1,060	1,063	1,037	1,049	1,038,300	1,049
2019-12-03	1,066	1,074	1,062	1,070	1,004,000	1,070
2019-12-02	1,079	1,098	1,075	1,091	552,400	1,091
2019-11-29	1,067	1,074	1,058	1,070	591,000	1,070
2019-11-28	1,051	1,067	1,049	1,064	925,900	1,064
2019-11-27	1,058	1,059	1,047	1,050	777,300	1,050
2019-11-26	1,058	1,061	1,046	1,050	815,800	1,050
2019-11-25	1,038	1,047	1,032	1,043	366,600	1,043
2019-11-22	1,027	1,043	1,025	1,028	614,800	1,028
2019-11-21	1,011	1,022	992	1,016	930,200	1,016
2019-11-20	1,025	1,030	1,010	1,015	979,100	1,015
2019-11-19	1,050	1,053	1,030	1,035	729,700	1,035
2019-11-18	1,056	1,065	1,050	1,053	517,400	1,053
2019-11-15	1,039	1,061	1,036	1,058	886,600	1,058
2019-11-14	1,046	1,057	1,037	1,039	1,167,200	1,039
2019-11-13	1,054	1,063	1,045	1,045	617,300	1,045
2019-11-12	1,039	1,052	1,035	1,051	688,300	1,051
2019-11-11	1,050	1,057	1,045	1,050	743,700	1,050
2019-11-08	1,052	1,053	1,046	1,048	633,600	1,048
2019-11-07	1,035	1,051	1,035	1,039	766,300	1,039
2019-11-06	1,038	1,046	1,029	1,033	840,100	1,033
2019-11-05	1,010	1,024	1,006	1,016	1,898,000	1,016
2019-11-01	983	991	975	990	1,380,600	990
2019-10-31	1,036	1,039	953	990	2,956,500	990
2019-10-30	1,145	1,159	1,138	1,156	571,300	1,156
2019-10-29	1,145	1,152	1,135	1,149	393,500	1,149
2019-10-28	1,129	1,141	1,122	1,131	327,500	1,131
2019-10-25	1,116	1,119	1,106	1,113	497,800	1,113
2019-10-24	1,101	1,116	1,101	1,112	425,900	1,112
2019-10-23	1,085	1,097	1,073	1,093	493,300	1,093
2019-10-21	1,073	1,073	1,062	1,067	308,400	1,067
2019-10-18	1,064	1,079	1,064	1,065	376,300	1,065
2019-10-17	1,066	1,072	1,056	1,059	335,000	1,059
2019-10-16	1,081	1,094	1,068	1,068	654,100	1,068
2019-10-15	1,053	1,071	1,051	1,051	492,900	1,051
2019-10-11	1,010	1,029	1,007	1,023	452,300	1,023
2019-10-10	992	997	977	995	337,000	995
2019-10-09	993	998	990	993	333,300	993
2019-10-08	996	1,009	996	1,000	397,600	1,000
2019-10-07	993	996	984	993	329,300	993
2019-10-04	985	997	984	992	407,600	992
2019-10-03	995	1,002	983	991	499,900	991
2019-10-02	1,030	1,038	1,018	1,025	596,200	1,025
2019-10-01	1,041	1,061	1,041	1,051	483,300	1,051
2019-09-30	1,027	1,041	1,020	1,029	704,500	1,029
2019-09-27	1,051	1,057	1,034	1,044	567,100	1,044
2019-09-26	1,064	1,085	1,064	1,069	618,600	1,069
2019-09-25	1,036	1,048	1,032	1,047	575,300	1,047
2019-09-24	1,046	1,073	1,043	1,062	562,900	1,062
2019-09-20	1,070	1,070	1,056	1,056	592,600	1,056
2019-09-19	1,066	1,079	1,060	1,060	641,900	1,060
2019-09-18	1,063	1,065	1,046	1,062	758,200	1,062
2019-09-17	1,062	1,083	1,062	1,065	664,100	1,065
2019-09-13	1,063	1,063	1,047	1,063	673,200	1,063
2019-09-12	1,056	1,067	1,049	1,052	815,700	1,052
2019-09-11	1,037	1,057	1,037	1,054	884,500	1,054
2019-09-10	997	1,012	990	1,011	669,300	1,011
2019-09-09	979	993	978	991	531,400	991
2019-09-06	990	990	972	978	429,700	978
2019-09-05	969	983	967	977	513,100	977
2019-09-04	963	966	946	961	619,200	961
2019-09-03	955	967	954	963	412,500	963
2019-09-02	937	954	934	951	603,900	951
2019-08-30	939	945	932	939	620,800	939
2019-08-29	920	927	909	926	1,417,300	926
2019-08-28	920	925	908	916	710,400	916
2019-08-27	904	929	902	922	581,700	922
2019-08-26	892	900	888	893	702,400	893
2019-08-23	930	932	918	922	571,800	922
2019-08-22	918	929	915	922	583,000	922
2019-08-21	907	917	904	915	554,800	915
2019-08-20	902	912	901	910	672,200	910
2019-08-19	900	907	898	901	446,900	901
2019-08-16	895	898	886	892	521,500	892
2019-08-15	882	896	871	895	720,200	895
2019-08-14	894	900	884	896	829,800	896
2019-08-13	871	878	862	870	746,700	870
2019-08-09	891	897	878	884	675,400	884
2019-08-08	893	895	876	887	736,000	887
2019-08-07	889	903	881	897	815,700	897
2019-08-06	868	900	861	889	1,754,500	889
2019-08-05	913	928	885	905	1,228,400	905
2019-08-02	935	945	912	928	1,192,500	928
2019-08-01	944	967	922	945	1,448,100	945
2019-07-31	1,000	1,001	984	989	1,003,800	989
2019-07-30	1,007	1,016	1,000	1,005	560,600	1,005
2019-07-29	1,012	1,015	1,003	1,005	526,500	1,005
2019-07-26	1,016	1,017	1,001	1,016	616,800	1,016
2019-07-25	1,022	1,027	1,012	1,025	475,700	1,025
2019-07-24	1,032	1,036	1,024	1,025	754,000	1,025
2019-07-23	1,033	1,035	1,020	1,030	686,100	1,030
2019-07-22	1,032	1,042	1,023	1,038	651,400	1,038
2019-07-19	1,007	1,035	1,003	1,021	702,800	1,021
2019-07-18	1,034	1,035	1,003	1,008	734,500	1,008
2019-07-17	1,043	1,061	1,036	1,040	650,100	1,040
2019-07-16	1,058	1,063	1,040	1,045	603,100	1,045
2019-07-12	1,088	1,089	1,062	1,065	436,800	1,065
2019-07-11	1,082	1,091	1,072	1,083	412,400	1,083
2019-07-10	1,109	1,109	1,082	1,084	505,500	1,084
2019-07-09	1,133	1,138	1,106	1,111	476,000	1,111
2019-07-08	1,137	1,145	1,134	1,141	311,300	1,141
2019-07-05	1,136	1,151	1,133	1,150	384,900	1,150
2019-07-04	1,137	1,137	1,122	1,127	319,800	1,127
2019-07-03	1,144	1,144	1,125	1,130	427,700	1,130
2019-07-02	1,140	1,152	1,129	1,152	392,600	1,152
2019-07-01	1,150	1,160	1,133	1,155	643,000	1,155
2019-06-28	1,132	1,134	1,115	1,123	531,500	1,123
2019-06-27	1,105	1,136	1,102	1,136	477,400	1,136
2019-06-26	1,105	1,105	1,086	1,091	534,300	1,091
2019-06-25	1,108	1,130	1,105	1,108	758,000	1,108
2019-06-24	1,085	1,112	1,075	1,112	611,500	1,112
2019-06-21	1,100	1,108	1,077	1,079	617,900	1,079
2019-06-20	1,075	1,099	1,073	1,098	559,400	1,098
2019-06-19	1,067	1,086	1,056	1,081	800,400	1,081
2019-06-18	1,049	1,068	1,032	1,038	705,300	1,038
2019-06-17	1,078	1,078	1,042	1,056	690,200	1,056
2019-06-14	1,058	1,094	1,049	1,090	856,400	1,090
2019-06-13	1,067	1,067	1,045	1,055	547,500	1,055
2019-06-12	1,083	1,089	1,072	1,075	466,700	1,075
2019-06-11	1,080	1,101	1,070	1,092	417,200	1,092
2019-06-10	1,070	1,088	1,063	1,083	567,300	1,083
2019-06-07	1,069	1,078	1,057	1,064	802,100	1,064
2019-06-06	1,058	1,058	1,028	1,041	890,200	1,041
2019-06-05	1,085	1,101	1,073	1,080	716,900	1,080
2019-06-04	1,026	1,047	1,020	1,042	679,700	1,042
2019-06-03	1,024	1,038	1,009	1,018	433,600	1,018
2019-05-31	1,044	1,066	1,035	1,052	730,300	1,052
2019-05-30	1,022	1,062	1,022	1,060	507,400	1,060
2019-05-29	1,025	1,030	1,008	1,023	485,800	1,023
2019-05-28	1,048	1,049	1,033	1,042	431,200	1,042
2019-05-27	1,054	1,060	1,045	1,048	272,700	1,048
2019-05-24	1,031	1,069	1,021	1,048	948,600	1,048
2019-05-23	1,050	1,050	1,032	1,046	476,000	1,046
2019-05-22	1,064	1,074	1,054	1,056	347,500	1,056
2019-05-21	1,067	1,076	1,055	1,063	411,700	1,063
2019-05-20	1,086	1,099	1,071	1,078	447,200	1,078
2019-05-17	1,090	1,099	1,079	1,088	447,800	1,088
2019-05-16	1,089	1,090	1,052	1,068	955,600	1,068
2019-05-15	1,089	1,106	1,073	1,099	673,400	1,099
2019-05-14	1,073	1,087	1,052	1,079	1,214,000	1,079
2019-05-13	1,147	1,154	1,126	1,127	604,100	1,127
2019-05-10	1,138	1,185	1,132	1,154	988,200	1,154
2019-05-09	1,153	1,153	1,118	1,126	943,800	1,126
2019-05-08	1,166	1,177	1,130	1,160	1,417,900	1,160
2019-05-07	1,250	1,262	1,160	1,167	2,305,100	1,167
2019-04-26	1,152	1,170	1,134	1,168	658,900	1,168
2019-04-25	1,200	1,207	1,153	1,169	805,200	1,169
2019-04-24	1,173	1,174	1,138	1,146	523,200	1,146
2019-04-23	1,180	1,189	1,159	1,165	526,200	1,165
2019-04-22	1,171	1,177	1,154	1,173	435,300	1,173
2019-04-19	1,191	1,200	1,165	1,180	380,500	1,180
2019-04-18	1,200	1,202	1,161	1,170	669,500	1,170
2019-04-17	1,179	1,200	1,176	1,195	718,600	1,195
2019-04-16	1,169	1,169	1,150	1,157	326,500	1,157
2019-04-15	1,174	1,185	1,164	1,169	497,800	1,169
2019-04-12	1,150	1,150	1,135	1,144	410,000	1,144
2019-04-11	1,186	1,186	1,149	1,157	717,200	1,157
2019-04-10	1,161	1,188	1,161	1,186	704,400	1,186
2019-04-09	1,168	1,174	1,155	1,173	478,200	1,173
2019-04-08	1,192	1,195	1,156	1,163	394,400	1,163
2019-04-05	1,161	1,184	1,159	1,180	390,100	1,180
2019-04-04	1,159	1,178	1,155	1,158	506,200	1,158
2019-04-03	1,135	1,157	1,127	1,152	505,900	1,152
2019-04-02	1,118	1,141	1,115	1,131	567,900	1,131
2019-04-01	1,080	1,104	1,075	1,096	1,132,200	1,096
2019-03-29	1,039	1,052	1,030	1,051	625,400	1,051
2019-03-28	1,030	1,045	1,013	1,023	538,900	1,023
2019-03-27	1,065	1,071	1,034	1,048	786,400	1,048
2019-03-26	1,039	1,061	1,033	1,059	682,000	1,059
2019-03-25	1,011	1,030	999	1,019	1,051,000	1,019
2019-03-22	1,040	1,046	1,025	1,039	511,400	1,039
2019-03-20	1,032	1,048	1,030	1,039	415,700	1,039
2019-03-19	1,044	1,044	1,030	1,035	609,000	1,035
2019-03-18	1,045	1,048	1,033	1,042	443,600	1,042
2019-03-15	1,026	1,042	1,026	1,037	508,400	1,037
2019-03-14	1,035	1,049	1,020	1,021	514,300	1,021
2019-03-13	1,061	1,068	1,035	1,038	473,700	1,038
2019-03-12	1,065	1,080	1,056	1,069	616,300	1,069
2019-03-11	1,056	1,056	1,036	1,048	641,800	1,048
2019-03-08	1,076	1,083	1,053	1,059	633,900	1,059
2019-03-07	1,157	1,157	1,097	1,104	840,500	1,104
2019-03-06	1,164	1,170	1,147	1,169	345,100	1,169
2019-03-05	1,191	1,196	1,174	1,177	407,500	1,177
2019-03-04	1,189	1,211	1,188	1,195	367,600	1,195
2019-03-01	1,168	1,181	1,162	1,173	365,500	1,173
2019-02-28	1,193	1,198	1,161	1,161	509,700	1,161
2019-02-27	1,180	1,197	1,166	1,195	640,700	1,195
2019-02-26	1,188	1,196	1,164	1,174	316,600	1,174
2019-02-25	1,177	1,195	1,171	1,181	406,800	1,181
2019-02-22	1,159	1,162	1,132	1,162	568,600	1,162
2019-02-21	1,178	1,189	1,165	1,176	668,000	1,176
2019-02-20	1,186	1,196	1,180	1,185	334,800	1,185
2019-02-19	1,200	1,205	1,173	1,190	602,200	1,190
2019-02-18	1,187	1,215	1,179	1,208	559,900	1,208
2019-02-15	1,147	1,166	1,127	1,157	471,700	1,157
2019-02-14	1,153	1,165	1,149	1,160	586,700	1,160
2019-02-13	1,161	1,167	1,125	1,150	1,165,800	1,150
2019-02-12	1,158	1,165	1,147	1,150	899,400	1,150
2019-02-08	1,172	1,176	1,134	1,148	523,900	1,148
2019-02-07	1,224	1,224	1,186	1,192	344,800	1,192
2019-02-06	1,204	1,234	1,187	1,228	547,200	1,228
2019-02-05	1,203	1,226	1,195	1,204	662,600	1,204
2019-02-04	1,135	1,180	1,133	1,180	1,255,700	1,180
2019-02-01	1,235	1,252	1,082	1,134	2,404,100	1,134
2019-01-31	1,285	1,285	1,226	1,235	695,400	1,235
2019-01-30	1,251	1,251	1,217	1,225	598,300	1,225
2019-01-29	1,248	1,249	1,217	1,238	689,700	1,238
2019-01-28	1,272	1,290	1,255	1,260	492,000	1,260
2019-01-25	1,250	1,279	1,241	1,266	789,600	1,266
2019-01-24	1,198	1,239	1,191	1,229	1,197,400	1,229
2019-01-23	1,171	1,188	1,150	1,179	468,400	1,179
2019-01-22	1,220	1,225	1,182	1,194	536,800	1,194
2019-01-21	1,209	1,222	1,197	1,220	549,100	1,220
2019-01-18	1,160	1,177	1,143	1,176	536,200	1,176
2019-01-17	1,168	1,168	1,130	1,148	493,700	1,148
2019-01-16	1,159	1,159	1,128	1,144	435,800	1,144
2019-01-15	1,125	1,161	1,123	1,159	542,900	1,159
2019-01-11	1,122	1,147	1,108	1,144	729,600	1,144
2019-01-10	1,105	1,137	1,094	1,116	854,800	1,116
2019-01-09	1,070	1,118	1,070	1,114	999,200	1,114
2019-01-08	1,056	1,084	1,052	1,058	536,000	1,058
2019-01-07	1,050	1,080	1,030	1,037	514,200	1,037
2019-01-04	984	1,015	957	1,003	1,051,100	1,003

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 [2019年度]

6395 (株)タダノの時系列データ [2019年度]