6395 (株)タダノの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	915	929	915	917	133,000	917
2022-12-29	915	920	904	920	215,600	920
2022-12-28	912	927	912	923	215,700	923
2022-12-27	941	942	911	911	323,900	911
2022-12-26	921	929	918	926	261,500	926
2022-12-23	918	920	897	914	323,300	914
2022-12-22	936	938	926	936	163,100	936
2022-12-21	927	933	913	926	323,000	926
2022-12-20	955	963	917	940	352,100	940
2022-12-19	944	952	940	948	185,600	948
2022-12-16	961	961	952	952	184,300	952
2022-12-15	974	978	968	971	130,900	971
2022-12-14	978	982	964	974	194,100	974
2022-12-13	981	990	970	970	386,900	970
2022-12-12	959	976	949	967	377,000	967
2022-12-09	944	967	943	963	253,300	963
2022-12-08	962	969	955	955	213,400	955
2022-12-07	938	960	938	952	253,300	952
2022-12-06	949	957	946	950	222,900	950
2022-12-05	947	958	942	953	247,400	953
2022-12-02	970	970	939	939	564,600	939
2022-12-01	990	995	983	984	408,000	984
2022-11-30	957	991	956	980	619,600	980
2022-11-29	955	959	951	959	224,500	959
2022-11-28	962	968	958	959	273,200	959
2022-11-25	951	965	947	965	116,200	965
2022-11-24	949	962	944	955	337,800	955
2022-11-22	934	948	928	945	263,900	945
2022-11-21	924	927	918	924	212,900	924
2022-11-18	938	939	920	921	198,800	921
2022-11-17	920	935	917	934	291,200	934
2022-11-16	929	937	913	915	359,200	915
2022-11-15	910	925	889	922	626,200	922
2022-11-14	928	946	927	929	278,700	929
2022-11-11	927	928	911	928	305,800	928
2022-11-10	910	918	910	912	243,100	912
2022-11-09	947	947	933	933	160,400	933
2022-11-08	929	949	929	948	199,300	948
2022-11-07	938	938	925	925	139,500	925
2022-11-04	918	926	913	919	227,100	919
2022-11-02	923	940	921	933	276,000	933
2022-11-01	914	924	906	923	172,800	923
2022-10-31	918	918	906	910	313,800	910
2022-10-28	900	911	900	906	424,700	906
2022-10-27	912	914	902	908	192,900	908
2022-10-26	919	921	911	911	139,500	911
2022-10-25	908	915	906	913	127,500	913
2022-10-24	914	916	903	908	106,300	908
2022-10-21	906	907	900	902	100,600	902
2022-10-20	902	911	902	907	125,900	907
2022-10-19	896	912	896	907	128,800	907
2022-10-18	903	903	893	898	181,600	898
2022-10-17	872	882	871	882	157,000	882
2022-10-14	876	888	861	882	287,100	882
2022-10-13	864	866	849	852	173,100	852
2022-10-12	880	880	863	864	133,500	864
2022-10-11	881	886	870	880	274,500	880
2022-10-07	894	904	886	896	217,000	896
2022-10-06	903	917	899	915	220,800	915
2022-10-05	901	906	894	898	325,200	898
2022-10-04	878	886	874	886	275,900	886
2022-10-03	843	860	843	852	265,100	852
2022-09-30	850	855	839	842	396,300	842
2022-09-29	862	863	851	860	238,000	860
2022-09-28	838	846	831	843	317,100	843
2022-09-27	856	859	838	840	334,500	840
2022-09-26	880	880	847	849	382,800	849
2022-09-22	892	898	882	895	290,500	895
2022-09-21	888	907	883	903	322,200	903
2022-09-20	905	913	902	902	199,400	902
2022-09-16	891	900	891	898	324,900	898
2022-09-15	901	905	893	905	295,900	905
2022-09-14	906	914	905	908	325,300	908
2022-09-13	930	933	923	928	143,200	928
2022-09-12	925	934	919	930	333,000	930
2022-09-09	910	922	903	916	465,800	916
2022-09-08	921	925	914	925	312,500	925
2022-09-07	921	925	908	913	469,400	913
2022-09-06	926	941	921	936	372,600	936
2022-09-05	932	935	921	929	275,100	929
2022-09-02	940	940	920	934	379,400	934
2022-09-01	941	949	936	943	336,300	943
2022-08-31	954	959	943	956	417,800	956
2022-08-30	986	992	981	984	127,300	984
2022-08-29	980	987	965	984	394,300	984
2022-08-26	991	991	972	980	168,900	980
2022-08-25	989	993	982	989	161,400	989
2022-08-24	985	994	984	988	194,300	988
2022-08-23	977	995	977	985	178,800	985
2022-08-22	974	983	974	983	182,600	983
2022-08-19	978	987	975	982	163,900	982
2022-08-18	980	980	961	967	183,800	967
2022-08-17	993	998	975	975	175,300	975
2022-08-16	986	992	975	983	196,400	983
2022-08-15	998	1,003	985	988	222,400	988
2022-08-12	1,004	1,029	997	1,002	752,300	1,002
2022-08-10	969	970	952	963	135,200	963
2022-08-09	971	976	955	965	98,800	965
2022-08-08	965	970	956	969	88,700	969
2022-08-05	932	963	932	963	137,100	963
2022-08-04	929	949	929	941	150,500	941
2022-08-03	954	955	943	955	120,700	955
2022-08-02	970	975	950	954	147,000	954
2022-08-01	980	988	973	988	160,300	988
2022-07-29	976	976	957	962	124,400	962
2022-07-28	980	980	957	975	183,900	975
2022-07-27	975	979	965	971	89,600	971
2022-07-26	979	989	979	983	133,200	983
2022-07-25	974	987	967	973	159,000	973
2022-07-22	967	989	961	983	203,700	983
2022-07-21	976	997	975	987	200,900	987
2022-07-20	965	980	957	979	272,600	979
2022-07-19	940	944	931	940	257,300	940
2022-07-15	953	953	930	930	217,100	930
2022-07-14	930	956	930	954	149,300	954
2022-07-13	930	935	929	933	166,100	933
2022-07-12	940	940	914	916	263,400	916
2022-07-11	946	965	946	954	267,100	954
2022-07-08	937	961	930	937	383,900	937
2022-07-07	896	934	895	932	452,100	932
2022-07-06	890	892	877	881	246,800	881
2022-07-05	914	915	900	906	170,400	906
2022-07-04	905	911	900	907	208,700	907
2022-07-01	907	916	887	900	418,000	900
2022-06-30	918	924	890	893	307,500	893
2022-06-29	909	920	905	910	366,500	910
2022-06-28	900	917	898	910	282,900	910
2022-06-27	895	899	877	893	338,200	893
2022-06-24	877	879	858	872	323,800	872
2022-06-23	905	918	882	883	389,100	883
2022-06-22	930	934	914	917	181,700	917
2022-06-21	920	934	920	923	229,100	923
2022-06-20	948	953	896	899	316,200	899
2022-06-17	933	952	930	938	366,700	938
2022-06-16	962	971	960	967	206,400	967
2022-06-15	950	965	944	957	194,200	957
2022-06-14	934	952	934	950	218,300	950
2022-06-13	944	955	941	949	214,600	949
2022-06-10	966	975	960	967	284,400	967
2022-06-09	997	1,000	978	980	170,300	980
2022-06-08	976	997	975	995	168,900	995
2022-06-07	976	983	965	971	124,000	971
2022-06-06	960	970	949	969	200,400	969
2022-06-03	974	982	959	963	342,800	963
2022-06-02	980	986	971	981	174,800	981
2022-06-01	943	986	941	984	247,300	984
2022-05-31	945	964	945	949	244,600	949
2022-05-30	948	964	942	960	329,900	960
2022-05-27	942	943	929	933	145,300	933
2022-05-26	932	936	924	925	137,700	925
2022-05-25	931	933	923	929	108,100	929
2022-05-24	938	940	927	930	117,300	930
2022-05-23	940	943	921	928	151,500	928
2022-05-20	926	940	925	936	101,000	936
2022-05-19	908	931	908	931	122,200	931
2022-05-18	930	937	920	926	165,100	926
2022-05-17	912	928	910	926	162,200	926
2022-05-16	932	932	910	911	152,300	911
2022-05-13	895	925	895	920	215,200	920
2022-05-12	910	914	893	893	370,000	893
2022-05-11	902	916	901	911	216,600	911
2022-05-10	900	920	896	919	266,100	919
2022-05-09	930	930	903	903	321,000	903
2022-05-06	917	956	913	948	427,800	948
2022-05-02	921	924	894	917	517,000	917
2022-04-28	903	931	901	924	322,900	924
2022-04-27	899	903	893	898	287,300	898
2022-04-26	926	926	905	909	239,800	909
2022-04-25	901	920	901	904	299,300	904
2022-04-22	922	936	901	915	429,300	915
2022-04-21	939	945	925	940	259,800	940
2022-04-20	940	947	926	927	353,200	927
2022-04-19	929	933	918	933	137,600	933
2022-04-18	912	928	911	918	149,400	918
2022-04-15	938	943	930	934	92,200	934
2022-04-14	940	957	937	949	92,100	949
2022-04-13	933	940	923	939	158,200	939
2022-04-12	948	952	920	920	139,300	920
2022-04-11	959	971	949	955	125,700	955
2022-04-08	958	965	942	960	182,000	960
2022-04-07	955	962	941	955	128,900	955
2022-04-06	998	1,001	977	977	171,200	977
2022-04-05	1,034	1,039	1,013	1,016	125,600	1,016
2022-04-04	1,015	1,023	1,011	1,022	125,800	1,022
2022-04-01	1,022	1,025	1,007	1,017	191,200	1,017
2022-03-31	1,037	1,044	1,028	1,030	296,200	1,030
2022-03-30	1,055	1,058	1,034	1,052	231,300	1,052
2022-03-29	1,040	1,060	1,036	1,057	235,600	1,057
2022-03-28	1,054	1,054	1,037	1,039	221,500	1,039
2022-03-25	1,049	1,050	1,034	1,040	164,800	1,040
2022-03-24	1,018	1,047	1,018	1,047	143,200	1,047
2022-03-23	1,027	1,046	1,025	1,043	210,900	1,043
2022-03-22	1,028	1,031	1,012	1,017	241,500	1,017
2022-03-18	1,007	1,012	991	1,007	244,000	1,007
2022-03-17	995	1,010	984	1,007	362,000	1,007
2022-03-16	970	970	945	956	395,300	956
2022-03-15	954	977	949	968	219,200	968
2022-03-14	930	955	930	948	252,400	948
2022-03-11	927	931	905	925	334,600	925
2022-03-10	930	939	924	939	437,900	939
2022-03-09	919	929	890	897	351,800	897
2022-03-08	921	932	896	897	402,400	897
2022-03-07	962	966	911	940	386,400	940
2022-03-04	987	995	968	977	187,200	977
2022-03-03	988	1,004	983	992	223,700	992
2022-03-02	966	983	960	963	282,400	963
2022-03-01	994	997	974	974	217,200	974
2022-02-28	976	989	969	981	269,400	981
2022-02-25	975	993	969	970	239,000	970
2022-02-24	965	976	959	975	190,200	975
2022-02-22	965	972	955	962	206,600	962
2022-02-21	978	990	973	980	168,500	980
2022-02-18	991	1,008	991	1,003	123,800	1,003
2022-02-17	1,000	1,014	994	1,005	140,900	1,005
2022-02-16	1,007	1,010	992	1,000	182,100	1,000
2022-02-15	1,000	1,013	973	977	201,800	977
2022-02-14	1,006	1,035	993	998	295,600	998
2022-02-10	1,027	1,033	1,003	1,018	227,900	1,018
2022-02-09	1,021	1,034	1,009	1,024	218,000	1,024
2022-02-08	982	1,019	981	1,014	482,400	1,014
2022-02-07	950	987	949	974	473,600	974
2022-02-04	950	977	947	955	406,400	955
2022-02-03	961	971	953	956	225,300	956
2022-02-02	952	969	944	964	369,000	964
2022-02-01	990	1,001	945	953	632,600	953
2022-01-31	1,083	1,083	982	995	1,063,400	995
2022-01-28	1,045	1,116	1,045	1,088	376,700	1,088
2022-01-27	1,100	1,101	1,030	1,044	370,800	1,044
2022-01-26	1,124	1,126	1,101	1,101	121,000	1,101
2022-01-25	1,145	1,145	1,106	1,120	290,400	1,120
2022-01-24	1,140	1,166	1,140	1,160	188,200	1,160
2022-01-21	1,160	1,160	1,117	1,152	224,400	1,152
2022-01-20	1,154	1,175	1,151	1,160	307,800	1,160
2022-01-19	1,140	1,161	1,126	1,141	201,600	1,141
2022-01-18	1,164	1,182	1,160	1,167	139,200	1,167
2022-01-17	1,179	1,183	1,156	1,161	162,200	1,161
2022-01-14	1,155	1,168	1,145	1,162	198,100	1,162
2022-01-13	1,165	1,169	1,150	1,164	122,100	1,164
2022-01-12	1,134	1,175	1,134	1,167	161,400	1,167
2022-01-11	1,147	1,151	1,114	1,135	116,300	1,135
2022-01-07	1,152	1,166	1,140	1,144	133,200	1,144
2022-01-06	1,166	1,179	1,143	1,147	187,000	1,147
2022-01-05	1,145	1,175	1,145	1,168	210,600	1,168
2022-01-04	1,110	1,138	1,109	1,132	248,100	1,132

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 [2022年度]

6395 (株)タダノの時系列データ [2022年度]