6395 (株)タダノの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,118	1,121	1,105	1,108	132,800	1,108
2021-12-29	1,091	1,112	1,091	1,104	143,800	1,104
2021-12-28	1,075	1,103	1,071	1,098	186,700	1,098
2021-12-27	1,058	1,063	1,049	1,059	120,200	1,059
2021-12-24	1,065	1,067	1,060	1,063	76,800	1,063
2021-12-23	1,052	1,064	1,052	1,061	135,500	1,061
2021-12-22	1,053	1,053	1,033	1,041	179,100	1,041
2021-12-21	1,048	1,061	1,034	1,039	218,800	1,039
2021-12-20	1,050	1,057	1,026	1,026	134,300	1,026
2021-12-17	1,092	1,097	1,071	1,073	162,900	1,073
2021-12-16	1,087	1,098	1,082	1,088	132,900	1,088
2021-12-15	1,075	1,090	1,067	1,074	283,800	1,074
2021-12-14	1,084	1,087	1,072	1,079	110,400	1,079
2021-12-13	1,106	1,110	1,085	1,087	141,100	1,087
2021-12-10	1,117	1,119	1,093	1,098	165,800	1,098
2021-12-09	1,132	1,136	1,112	1,112	105,000	1,112
2021-12-08	1,126	1,145	1,122	1,136	208,000	1,136
2021-12-07	1,104	1,124	1,100	1,121	202,000	1,121
2021-12-06	1,082	1,103	1,079	1,095	280,300	1,095
2021-12-03	1,055	1,083	1,048	1,083	216,600	1,083
2021-12-02	1,024	1,055	1,024	1,045	286,000	1,045
2021-12-01	1,038	1,056	1,020	1,045	488,100	1,045
2021-11-30	1,037	1,048	1,008	1,008	359,800	1,008
2021-11-29	1,039	1,054	1,022	1,023	394,400	1,023
2021-11-26	1,112	1,113	1,061	1,061	378,100	1,061
2021-11-25	1,114	1,130	1,110	1,126	234,100	1,126
2021-11-24	1,154	1,157	1,109	1,113	233,400	1,113
2021-11-22	1,159	1,163	1,145	1,148	155,600	1,148
2021-11-19	1,137	1,169	1,135	1,167	256,900	1,167
2021-11-18	1,149	1,151	1,128	1,139	492,500	1,139
2021-11-17	1,161	1,166	1,145	1,156	432,400	1,156
2021-11-16	1,154	1,169	1,150	1,150	219,400	1,150
2021-11-15	1,181	1,191	1,151	1,152	289,300	1,152
2021-11-12	1,146	1,177	1,146	1,176	248,700	1,176
2021-11-11	1,157	1,164	1,140	1,150	337,100	1,150
2021-11-10	1,151	1,161	1,148	1,152	341,600	1,152
2021-11-09	1,145	1,159	1,139	1,155	341,400	1,155
2021-11-08	1,147	1,152	1,126	1,140	496,300	1,140
2021-11-05	1,154	1,158	1,137	1,147	406,400	1,147
2021-11-04	1,168	1,175	1,131	1,149	524,800	1,149
2021-11-02	1,222	1,222	1,156	1,159	585,600	1,159
2021-11-01	1,300	1,312	1,209	1,222	843,700	1,222
2021-10-29	1,295	1,295	1,232	1,241	627,000	1,241
2021-10-28	1,275	1,296	1,275	1,285	1,382,300	1,285
2021-10-27	1,294	1,305	1,291	1,305	364,300	1,305
2021-10-26	1,300	1,307	1,286	1,298	494,100	1,298
2021-10-25	1,255	1,298	1,248	1,298	451,300	1,298
2021-10-22	1,238	1,269	1,234	1,265	495,600	1,265
2021-10-21	1,237	1,264	1,236	1,246	399,500	1,246
2021-10-20	1,247	1,263	1,230	1,233	391,100	1,233
2021-10-19	1,234	1,240	1,224	1,231	161,800	1,231
2021-10-18	1,230	1,239	1,223	1,231	274,600	1,231
2021-10-15	1,188	1,221	1,185	1,221	435,100	1,221
2021-10-14	1,140	1,177	1,139	1,176	257,700	1,176
2021-10-13	1,131	1,149	1,127	1,135	208,200	1,135
2021-10-12	1,141	1,147	1,132	1,133	201,000	1,133
2021-10-11	1,137	1,155	1,131	1,151	248,700	1,151
2021-10-08	1,152	1,159	1,128	1,130	286,300	1,130
2021-10-07	1,136	1,148	1,125	1,126	271,900	1,126
2021-10-06	1,147	1,154	1,123	1,130	456,400	1,130
2021-10-05	1,123	1,127	1,095	1,117	397,500	1,117
2021-10-04	1,163	1,169	1,131	1,136	259,500	1,136
2021-10-01	1,174	1,174	1,129	1,135	287,500	1,135
2021-09-30	1,188	1,195	1,177	1,184	228,800	1,184
2021-09-29	1,140	1,179	1,138	1,179	595,900	1,179
2021-09-28	1,164	1,169	1,140	1,168	642,800	1,168
2021-09-27	1,213	1,214	1,172	1,176	523,800	1,176
2021-09-24	1,215	1,229	1,212	1,225	456,200	1,225
2021-09-22	1,192	1,199	1,184	1,185	467,800	1,185
2021-09-21	1,188	1,206	1,183	1,197	404,400	1,197
2021-09-17	1,232	1,250	1,222	1,240	619,700	1,240
2021-09-16	1,240	1,245	1,228	1,235	299,000	1,235
2021-09-15	1,230	1,240	1,224	1,239	231,200	1,239
2021-09-14	1,240	1,243	1,235	1,240	381,400	1,240
2021-09-13	1,230	1,243	1,221	1,230	233,800	1,230
2021-09-10	1,205	1,232	1,203	1,230	329,300	1,230
2021-09-09	1,215	1,223	1,201	1,206	349,900	1,206
2021-09-08	1,220	1,235	1,214	1,235	346,300	1,235
2021-09-07	1,255	1,260	1,224	1,230	416,600	1,230
2021-09-06	1,249	1,255	1,222	1,253	463,000	1,253
2021-09-03	1,200	1,233	1,193	1,233	476,400	1,233
2021-09-02	1,187	1,203	1,186	1,194	175,200	1,194
2021-09-01	1,194	1,202	1,184	1,198	188,500	1,198
2021-08-31	1,194	1,215	1,190	1,198	273,200	1,198
2021-08-30	1,207	1,224	1,198	1,204	250,200	1,204
2021-08-27	1,186	1,195	1,176	1,190	208,200	1,190
2021-08-26	1,204	1,207	1,184	1,195	243,100	1,195
2021-08-25	1,182	1,210	1,174	1,205	358,500	1,205
2021-08-24	1,158	1,171	1,154	1,165	126,200	1,165
2021-08-23	1,115	1,153	1,115	1,140	150,000	1,140
2021-08-20	1,116	1,130	1,111	1,115	131,300	1,115
2021-08-19	1,161	1,163	1,130	1,130	189,500	1,130
2021-08-18	1,166	1,187	1,149	1,176	249,800	1,176
2021-08-17	1,170	1,188	1,166	1,174	228,200	1,174
2021-08-16	1,169	1,172	1,142	1,168	210,000	1,168
2021-08-13	1,205	1,211	1,179	1,185	294,000	1,185
2021-08-12	1,221	1,245	1,204	1,214	544,800	1,214
2021-08-11	1,179	1,213	1,175	1,207	374,100	1,207
2021-08-10	1,163	1,172	1,154	1,158	275,300	1,158
2021-08-06	1,160	1,171	1,155	1,161	291,900	1,161
2021-08-05	1,165	1,172	1,157	1,159	208,900	1,159
2021-08-04	1,172	1,172	1,149	1,169	364,000	1,169
2021-08-03	1,177	1,202	1,151	1,170	526,400	1,170
2021-08-02	1,145	1,217	1,142	1,178	730,100	1,178
2021-07-30	1,135	1,141	1,118	1,119	247,300	1,119
2021-07-29	1,137	1,142	1,121	1,135	230,300	1,135
2021-07-28	1,138	1,142	1,125	1,127	209,600	1,127
2021-07-27	1,131	1,154	1,125	1,151	256,900	1,151
2021-07-26	1,113	1,119	1,103	1,119	168,900	1,119
2021-07-21	1,099	1,110	1,085	1,085	295,000	1,085
2021-07-20	1,072	1,080	1,064	1,069	237,300	1,069
2021-07-19	1,111	1,118	1,095	1,097	216,400	1,097
2021-07-16	1,106	1,140	1,102	1,131	305,300	1,131
2021-07-15	1,093	1,125	1,084	1,109	208,300	1,109
2021-07-14	1,114	1,129	1,108	1,109	180,500	1,109
2021-07-13	1,160	1,163	1,127	1,134	311,300	1,134
2021-07-12	1,159	1,169	1,151	1,151	296,300	1,151
2021-07-09	1,126	1,144	1,111	1,141	466,100	1,141
2021-07-08	1,190	1,197	1,156	1,156	334,900	1,156
2021-07-07	1,196	1,210	1,175	1,201	274,100	1,201
2021-07-06	1,206	1,227	1,197	1,223	197,300	1,223
2021-07-05	1,189	1,211	1,175	1,205	209,000	1,205
2021-07-02	1,215	1,215	1,192	1,196	223,100	1,196
2021-07-01	1,170	1,206	1,170	1,198	361,500	1,198
2021-06-30	1,171	1,195	1,160	1,160	357,800	1,160
2021-06-29	1,153	1,184	1,142	1,182	281,300	1,182
2021-06-28	1,165	1,179	1,160	1,178	293,500	1,178
2021-06-25	1,140	1,167	1,132	1,160	404,600	1,160
2021-06-24	1,111	1,132	1,102	1,124	224,200	1,124
2021-06-23	1,111	1,118	1,104	1,112	139,000	1,112
2021-06-22	1,102	1,122	1,099	1,116	268,300	1,116
2021-06-21	1,071	1,076	1,060	1,070	345,800	1,070
2021-06-18	1,138	1,150	1,100	1,104	651,000	1,104
2021-06-17	1,106	1,112	1,100	1,109	173,400	1,109
2021-06-16	1,125	1,126	1,109	1,113	171,800	1,113
2021-06-15	1,150	1,154	1,131	1,132	126,100	1,132
2021-06-14	1,143	1,160	1,141	1,143	125,900	1,143
2021-06-11	1,151	1,154	1,132	1,139	281,400	1,139
2021-06-10	1,143	1,163	1,138	1,156	193,800	1,156
2021-06-09	1,141	1,173	1,135	1,162	200,200	1,162
2021-06-08	1,141	1,144	1,121	1,132	137,700	1,132
2021-06-07	1,182	1,185	1,144	1,147	290,100	1,147
2021-06-04	1,185	1,200	1,174	1,195	389,600	1,195
2021-06-03	1,172	1,203	1,148	1,200	828,700	1,200
2021-06-02	1,078	1,087	1,073	1,082	211,200	1,082
2021-06-01	1,072	1,074	1,054	1,066	167,100	1,066
2021-05-31	1,078	1,078	1,048	1,058	278,800	1,058
2021-05-28	1,084	1,104	1,083	1,094	314,200	1,094
2021-05-27	1,087	1,089	1,054	1,054	301,100	1,054
2021-05-26	1,091	1,101	1,085	1,090	221,700	1,090
2021-05-25	1,087	1,112	1,080	1,098	327,400	1,098
2021-05-24	1,067	1,085	1,067	1,074	139,500	1,074
2021-05-21	1,070	1,078	1,054	1,065	199,100	1,065
2021-05-20	1,059	1,083	1,051	1,080	157,500	1,080
2021-05-19	1,077	1,088	1,058	1,069	209,200	1,069
2021-05-18	1,098	1,114	1,087	1,107	163,500	1,107
2021-05-17	1,092	1,097	1,075	1,088	156,700	1,088
2021-05-14	1,076	1,102	1,064	1,087	238,200	1,087
2021-05-13	1,089	1,095	1,046	1,052	266,900	1,052
2021-05-12	1,117	1,121	1,076	1,094	209,400	1,094
2021-05-11	1,162	1,179	1,120	1,121	241,700	1,121
2021-05-10	1,166	1,180	1,165	1,170	169,200	1,170
2021-05-07	1,161	1,175	1,157	1,165	324,300	1,165
2021-05-06	1,120	1,165	1,111	1,155	570,800	1,155
2021-04-30	1,076	1,126	1,059	1,110	1,249,400	1,110
2021-04-28	1,174	1,185	1,166	1,176	314,000	1,176
2021-04-27	1,173	1,191	1,166	1,174	213,000	1,174
2021-04-26	1,152	1,174	1,149	1,172	247,800	1,172
2021-04-23	1,146	1,155	1,139	1,144	167,900	1,144
2021-04-22	1,151	1,165	1,141	1,157	181,800	1,157
2021-04-21	1,139	1,152	1,119	1,131	345,700	1,131
2021-04-20	1,183	1,188	1,165	1,177	254,800	1,177
2021-04-19	1,209	1,211	1,193	1,204	157,800	1,204
2021-04-16	1,212	1,215	1,201	1,211	194,400	1,211
2021-04-15	1,216	1,235	1,207	1,211	253,100	1,211
2021-04-14	1,186	1,208	1,173	1,208	330,200	1,208
2021-04-13	1,178	1,212	1,176	1,194	393,900	1,194
2021-04-12	1,153	1,178	1,153	1,178	267,400	1,178
2021-04-09	1,166	1,166	1,145	1,152	348,900	1,152
2021-04-08	1,154	1,171	1,132	1,140	272,100	1,140
2021-04-07	1,130	1,156	1,128	1,151	243,400	1,151
2021-04-06	1,160	1,178	1,144	1,148	222,000	1,148
2021-04-05	1,165	1,170	1,145	1,170	209,600	1,170
2021-04-02	1,166	1,170	1,153	1,165	256,800	1,165
2021-04-01	1,192	1,203	1,162	1,164	317,400	1,164
2021-03-31	1,225	1,225	1,176	1,187	403,700	1,187
2021-03-30	1,208	1,231	1,188	1,229	474,500	1,229
2021-03-29	1,216	1,231	1,179	1,200	448,200	1,200
2021-03-26	1,220	1,225	1,196	1,206	402,700	1,206
2021-03-25	1,200	1,215	1,186	1,196	242,000	1,196
2021-03-24	1,213	1,221	1,176	1,180	440,200	1,180
2021-03-23	1,257	1,263	1,225	1,225	260,000	1,225
2021-03-22	1,244	1,276	1,236	1,267	282,000	1,267
2021-03-19	1,256	1,263	1,229	1,252	485,200	1,252
2021-03-18	1,270	1,280	1,256	1,274	465,500	1,274
2021-03-17	1,257	1,264	1,224	1,244	576,100	1,244
2021-03-16	1,275	1,284	1,266	1,275	523,400	1,275
2021-03-15	1,299	1,313	1,268	1,275	505,100	1,275
2021-03-12	1,250	1,310	1,246	1,293	779,600	1,293
2021-03-11	1,250	1,297	1,245	1,281	952,200	1,281
2021-03-10	1,188	1,242	1,182	1,221	1,166,200	1,221
2021-03-09	1,152	1,176	1,136	1,175	835,800	1,175
2021-03-08	1,090	1,099	1,078	1,092	317,500	1,092
2021-03-05	1,061	1,070	1,053	1,070	327,200	1,070
2021-03-04	1,054	1,061	1,043	1,061	308,400	1,061
2021-03-03	1,019	1,052	1,011	1,052	495,400	1,052
2021-03-02	1,030	1,030	1,000	1,019	259,700	1,019
2021-03-01	1,015	1,022	1,007	1,019	315,600	1,019
2021-02-26	1,028	1,029	1,004	1,005	276,300	1,005
2021-02-25	1,033	1,041	1,022	1,032	197,700	1,032
2021-02-24	1,013	1,035	1,013	1,019	311,300	1,019
2021-02-22	1,029	1,031	1,006	1,013	286,300	1,013
2021-02-19	999	1,024	998	1,008	261,100	1,008
2021-02-18	1,032	1,037	1,009	1,012	266,900	1,012
2021-02-17	1,015	1,025	1,012	1,023	233,500	1,023
2021-02-16	1,016	1,019	1,001	1,013	202,900	1,013
2021-02-15	1,009	1,018	998	1,009	198,300	1,009
2021-02-12	1,016	1,022	991	998	325,800	998
2021-02-10	995	1,022	992	1,010	299,600	1,010
2021-02-09	1,005	1,018	986	1,002	328,300	1,002
2021-02-08	965	1,010	963	1,006	413,000	1,006
2021-02-05	958	959	946	954	178,800	954
2021-02-04	930	946	928	943	252,100	943
2021-02-03	974	983	927	934	451,300	934
2021-02-02	963	970	915	969	621,900	969
2021-02-01	918	963	903	950	975,400	950
2021-01-29	1,038	1,048	1,011	1,019	373,900	1,019
2021-01-28	990	1,064	987	1,048	837,200	1,048
2021-01-27	963	1,011	963	1,010	814,400	1,010
2021-01-26	929	956	929	954	245,600	954
2021-01-25	940	950	937	941	157,000	941
2021-01-22	943	945	926	940	204,900	940
2021-01-21	960	965	954	954	154,000	954
2021-01-20	940	952	935	949	182,900	949
2021-01-19	937	949	935	941	190,600	941
2021-01-18	938	949	934	936	127,300	936
2021-01-15	960	963	951	952	180,900	952
2021-01-14	945	965	945	961	240,700	961
2021-01-13	949	959	942	952	207,900	952
2021-01-12	944	949	938	949	215,600	949
2021-01-08	927	947	921	944	363,300	944
2021-01-07	911	929	908	924	481,100	924
2021-01-06	864	892	862	891	282,700	891
2021-01-05	869	872	862	866	215,700	866
2021-01-04	898	898	863	872	246,500	872

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 [2021年度]

6395 (株)タダノの時系列データ [2021年度]