6395 (株)タダノ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 356 | 360 | 356 | 360 | 17,000 | 203.21 |
| 1983-12-27 | 359 | 360 | 351 | 351 | 23,000 | 198.13 |
| 1983-12-26 | 355 | 355 | 355 | 355 | 4,000 | 200.39 |
| 1983-12-24 | 355 | 355 | 355 | 355 | 10,000 | 200.39 |
| 1983-12-23 | 360 | 360 | 360 | 360 | 20,000 | 203.21 |
| 1983-12-22 | 360 | 360 | 355 | 360 | 23,000 | 203.21 |
| 1983-12-21 | 360 | 360 | 360 | 360 | 31,000 | 203.21 |
| 1983-12-20 | 361 | 361 | 360 | 360 | 4,000 | 203.21 |
| 1983-12-19 | 360 | 360 | 360 | 360 | 6,000 | 203.21 |
| 1983-12-17 | 360 | 360 | 360 | 360 | 7,000 | 203.21 |
| 1983-12-16 | 360 | 360 | 360 | 360 | 11,000 | 203.21 |
| 1983-12-15 | 360 | 360 | 360 | 360 | 6,000 | 203.21 |
| 1983-12-14 | 360 | 360 | 360 | 360 | 4,000 | 203.21 |
| 1983-12-13 | 360 | 360 | 360 | 360 | 6,000 | 203.21 |
| 1983-12-12 | 364 | 364 | 364 | 364 | 48,000 | 205.47 |
| 1983-12-09 | 360 | 360 | 359 | 359 | 6,000 | 202.65 |
| 1983-12-07 | 360 | 365 | 360 | 365 | 4,000 | 206.03 |
| 1983-12-06 | 363 | 363 | 362 | 362 | 6,000 | 204.34 |
| 1983-12-05 | 362 | 365 | 362 | 365 | 6,000 | 206.03 |
| 1983-12-03 | 367 | 367 | 367 | 367 | 6,000 | 207.16 |
| 1983-12-02 | 369 | 369 | 367 | 367 | 5,000 | 207.16 |
| 1983-12-01 | 372 | 372 | 372 | 372 | 12,000 | 209.98 |
| 1983-11-30 | 377 | 377 | 377 | 377 | 15,000 | 212.81 |
| 1983-11-29 | 370 | 372 | 370 | 372 | 21,000 | 209.98 |
| 1983-11-26 | 360 | 360 | 360 | 360 | 7,000 | 203.21 |
| 1983-11-25 | 360 | 360 | 360 | 360 | 6,000 | 203.21 |
| 1983-11-24 | 355 | 360 | 355 | 360 | 15,000 | 203.21 |
| 1983-11-22 | 356 | 356 | 356 | 356 | 4,000 | 200.95 |
| 1983-11-21 | 356 | 356 | 356 | 356 | 1,000 | 200.95 |
| 1983-11-19 | 355 | 358 | 355 | 355 | 14,000 | 200.39 |
| 1983-11-17 | 356 | 356 | 356 | 356 | 2,000 | 200.95 |
| 1983-11-16 | 359 | 359 | 355 | 355 | 12,000 | 200.39 |
| 1983-11-15 | 360 | 360 | 359 | 359 | 3,000 | 202.65 |
| 1983-11-14 | 361 | 361 | 360 | 360 | 3,000 | 203.21 |
| 1983-11-11 | 359 | 360 | 359 | 360 | 4,000 | 203.21 |
| 1983-11-10 | 360 | 360 | 358 | 359 | 7,000 | 202.65 |
| 1983-11-09 | 359 | 359 | 356 | 356 | 10,000 | 200.95 |
| 1983-11-05 | 359 | 359 | 358 | 359 | 5,000 | 202.65 |
| 1983-11-04 | 360 | 360 | 360 | 360 | 6,000 | 203.21 |
| 1983-11-02 | 360 | 360 | 360 | 360 | 3,000 | 203.21 |
| 1983-10-29 | 360 | 360 | 360 | 360 | 4,000 | 203.21 |
| 1983-10-28 | 370 | 370 | 365 | 365 | 29,000 | 206.03 |
| 1983-10-27 | 372 | 372 | 370 | 371 | 9,000 | 209.42 |
| 1983-10-26 | 373 | 373 | 373 | 373 | 18,000 | 210.55 |
| 1983-10-25 | 373 | 373 | 373 | 373 | 10,000 | 210.55 |
| 1983-10-22 | 359 | 359 | 358 | 358 | 3,000 | 202.08 |
| 1983-10-21 | 360 | 360 | 356 | 356 | 9,000 | 200.95 |
| 1983-10-20 | 356 | 356 | 355 | 355 | 5,000 | 200.39 |
| 1983-10-17 | 353 | 353 | 353 | 353 | 19,000 | 199.26 |
| 1983-10-15 | 354 | 354 | 353 | 353 | 2,000 | 199.26 |
| 1983-10-13 | 353 | 353 | 353 | 353 | 7,000 | 199.26 |
| 1983-10-12 | 354 | 354 | 353 | 353 | 7,000 | 199.26 |
| 1983-10-11 | 355 | 355 | 354 | 354 | 2,000 | 199.82 |
| 1983-10-07 | 354 | 354 | 354 | 354 | 1,000 | 199.82 |
| 1983-10-06 | 354 | 354 | 354 | 354 | 5,000 | 199.82 |
| 1983-10-05 | 353 | 353 | 353 | 353 | 3,000 | 199.26 |
| 1983-10-04 | 353 | 354 | 353 | 353 | 10,000 | 199.26 |
| 1983-10-03 | 357 | 357 | 353 | 353 | 57,000 | 199.26 |
| 1983-10-01 | 359 | 360 | 358 | 358 | 11,000 | 202.08 |
| 1983-09-30 | 359 | 359 | 359 | 359 | 2,000 | 202.65 |
| 1983-09-29 | 358 | 358 | 358 | 358 | 1,000 | 202.08 |
| 1983-09-28 | 365 | 365 | 357 | 357 | 20,000 | 201.52 |
| 1983-09-27 | 360 | 361 | 360 | 360 | 9,000 | 203.21 |
| 1983-09-26 | 360 | 360 | 360 | 360 | 2,000 | 203.21 |
| 1983-09-24 | 360 | 365 | 360 | 360 | 10,000 | 203.21 |
| 1983-09-22 | 360 | 360 | 360 | 360 | 9,000 | 203.21 |
| 1983-09-21 | 356 | 356 | 356 | 356 | 30,000 | 200.95 |
| 1983-09-20 | 360 | 360 | 360 | 360 | 35,000 | 203.21 |
| 1983-09-19 | 360 | 360 | 360 | 360 | 18,000 | 203.21 |
| 1983-09-17 | 365 | 370 | 360 | 360 | 34,000 | 203.21 |
| 1983-09-16 | 365 | 365 | 365 | 365 | 18,000 | 206.03 |
| 1983-09-14 | 365 | 365 | 365 | 365 | 14,000 | 206.03 |
| 1983-09-13 | 366 | 366 | 365 | 365 | 4,000 | 206.03 |
| 1983-09-12 | 365 | 368 | 365 | 365 | 21,000 | 206.03 |
| 1983-09-09 | 370 | 370 | 370 | 370 | 6,000 | 208.86 |
| 1983-09-08 | 375 | 375 | 375 | 375 | 16,000 | 211.68 |
| 1983-09-07 | 375 | 375 | 374 | 375 | 20,000 | 211.68 |
| 1983-09-06 | 372 | 372 | 372 | 372 | 2,000 | 209.98 |
| 1983-09-05 | 375 | 375 | 371 | 371 | 17,000 | 209.42 |
| 1983-09-03 | 372 | 372 | 372 | 372 | 1,000 | 209.98 |
| 1983-09-02 | 370 | 371 | 370 | 371 | 6,000 | 209.42 |
| 1983-09-01 | 370 | 370 | 370 | 370 | 2,000 | 208.86 |
| 1983-08-31 | 368 | 370 | 368 | 370 | 13,000 | 208.86 |
| 1983-08-29 | 370 | 373 | 370 | 373 | 5,000 | 210.55 |
| 1983-08-27 | 368 | 368 | 368 | 368 | 17,000 | 207.73 |
| 1983-08-26 | 375 | 375 | 370 | 370 | 13,000 | 208.86 |
| 1983-08-25 | 375 | 375 | 370 | 370 | 6,000 | 208.86 |
| 1983-08-23 | 368 | 370 | 368 | 370 | 6,000 | 208.86 |
| 1983-08-22 | 368 | 368 | 368 | 368 | 1,000 | 207.73 |
| 1983-08-20 | 365 | 365 | 365 | 365 | 5,000 | 206.03 |
| 1983-08-19 | 365 | 365 | 365 | 365 | 2,000 | 206.03 |
| 1983-08-12 | 361 | 361 | 361 | 361 | 6,000 | 203.78 |
| 1983-08-06 | 362 | 362 | 360 | 360 | 17,000 | 203.21 |
| 1983-08-05 | 361 | 365 | 361 | 365 | 4,000 | 206.03 |
| 1983-08-04 | 361 | 365 | 360 | 360 | 11,000 | 203.21 |
| 1983-08-03 | 368 | 368 | 360 | 360 | 13,000 | 203.21 |
| 1983-08-02 | 370 | 370 | 369 | 369 | 9,000 | 208.29 |
| 1983-08-01 | 371 | 371 | 371 | 371 | 16,000 | 209.42 |
| 1983-07-29 | 374 | 375 | 370 | 370 | 20,000 | 208.86 |
| 1983-07-28 | 378 | 378 | 375 | 377 | 22,000 | 212.81 |
| 1983-07-27 | 379 | 379 | 379 | 379 | 5,000 | 213.94 |
| 1983-07-26 | 380 | 380 | 380 | 380 | 3,000 | 214.50 |
| 1983-07-25 | 389 | 389 | 385 | 385 | 16,000 | 217.32 |
| 1983-07-23 | 390 | 390 | 389 | 390 | 45,000 | 220.15 |
| 1983-07-21 | 401 | 401 | 390 | 390 | 19,000 | 220.15 |
| 1983-07-20 | 401 | 401 | 400 | 400 | 7,000 | 225.79 |
| 1983-07-19 | 401 | 401 | 401 | 401 | 5,000 | 226.35 |
| 1983-07-18 | 400 | 404 | 400 | 404 | 20,000 | 228.05 |
| 1983-07-14 | 405 | 405 | 402 | 402 | 2,000 | 226.92 |
| 1983-07-13 | 406 | 406 | 404 | 406 | 37,000 | 229.18 |
| 1983-07-12 | 414 | 414 | 405 | 405 | 64,000 | 228.61 |
| 1983-07-11 | 415 | 415 | 405 | 415 | 38,000 | 234.26 |
| 1983-07-09 | 401 | 410 | 401 | 410 | 47,000 | 231.43 |
| 1983-07-08 | 396 | 400 | 396 | 400 | 73,000 | 225.79 |
| 1983-07-07 | 395 | 397 | 394 | 395 | 11,000 | 222.97 |
| 1983-07-06 | 392 | 392 | 392 | 392 | 2,000 | 221.27 |
| 1983-07-05 | 391 | 392 | 391 | 392 | 10,000 | 221.27 |
| 1983-07-04 | 391 | 391 | 390 | 391 | 10,000 | 220.71 |
| 1983-07-02 | 395 | 395 | 391 | 391 | 10,000 | 220.71 |
| 1983-07-01 | 395 | 395 | 395 | 395 | 11,000 | 222.97 |
| 1983-06-30 | 400 | 400 | 395 | 395 | 36,000 | 222.97 |
| 1983-06-29 | 391 | 400 | 391 | 400 | 12,000 | 225.79 |
| 1983-06-28 | 392 | 393 | 392 | 392 | 17,000 | 221.27 |
| 1983-06-27 | 391 | 392 | 390 | 391 | 12,000 | 220.71 |
| 1983-06-25 | 391 | 391 | 391 | 391 | 7,000 | 220.71 |
| 1983-06-24 | 390 | 392 | 388 | 392 | 39,000 | 221.27 |
| 1983-06-23 | 388 | 389 | 388 | 389 | 8,000 | 219.58 |
| 1983-06-22 | 390 | 390 | 388 | 390 | 36,000 | 220.15 |
| 1983-06-21 | 390 | 390 | 390 | 390 | 18,000 | 220.15 |
| 1983-06-20 | 390 | 390 | 390 | 390 | 22,000 | 220.15 |
| 1983-06-17 | 390 | 390 | 390 | 390 | 33,000 | 220.15 |
| 1983-06-16 | 390 | 390 | 390 | 390 | 13,000 | 220.15 |
| 1983-06-15 | 395 | 395 | 390 | 390 | 51,000 | 220.15 |
| 1983-06-14 | 395 | 395 | 393 | 393 | 57,000 | 221.84 |
| 1983-06-13 | 396 | 396 | 394 | 395 | 119,000 | 222.97 |
| 1983-06-11 | 395 | 395 | 395 | 395 | 2,000 | 222.97 |
| 1983-06-10 | 395 | 395 | 395 | 395 | 54,000 | 222.97 |
| 1983-06-09 | 394 | 394 | 394 | 394 | 27,000 | 222.40 |
| 1983-06-08 | 394 | 399 | 394 | 394 | 9,000 | 222.40 |
| 1983-06-07 | 396 | 399 | 396 | 396 | 22,000 | 223.53 |
| 1983-06-06 | 395 | 396 | 395 | 395 | 17,000 | 222.97 |
| 1983-06-03 | 399 | 399 | 395 | 396 | 8,000 | 223.53 |
| 1983-06-02 | 398 | 400 | 395 | 395 | 13,000 | 222.97 |
| 1983-06-01 | 395 | 395 | 395 | 395 | 18,000 | 222.97 |
| 1983-05-31 | 395 | 396 | 395 | 396 | 14,000 | 223.53 |
| 1983-05-30 | 395 | 395 | 395 | 395 | 16,000 | 222.97 |
| 1983-05-28 | 395 | 395 | 395 | 395 | 8,000 | 222.97 |
| 1983-05-27 | 398 | 398 | 395 | 395 | 15,000 | 222.97 |
| 1983-05-26 | 397 | 397 | 395 | 395 | 57,000 | 222.97 |
| 1983-05-25 | 400 | 400 | 398 | 398 | 12,000 | 224.66 |
| 1983-05-24 | 399 | 400 | 398 | 398 | 17,000 | 224.66 |
| 1983-05-23 | 399 | 399 | 398 | 398 | 2,000 | 224.66 |
| 1983-05-20 | 395 | 395 | 395 | 395 | 16,000 | 222.97 |
| 1983-05-19 | 399 | 400 | 398 | 399 | 32,000 | 225.23 |
| 1983-05-18 | 403 | 403 | 400 | 400 | 25,000 | 225.79 |
| 1983-05-17 | 403 | 403 | 403 | 403 | 5,000 | 227.48 |
| 1983-05-16 | 401 | 402 | 401 | 402 | 7,000 | 226.92 |
| 1983-05-14 | 401 | 401 | 400 | 400 | 5,000 | 225.79 |
| 1983-05-13 | 396 | 400 | 396 | 400 | 6,000 | 225.79 |
| 1983-05-12 | 395 | 395 | 395 | 395 | 9,000 | 222.97 |
| 1983-05-11 | 395 | 395 | 395 | 395 | 23,000 | 222.97 |
| 1983-05-10 | 395 | 396 | 395 | 395 | 30,000 | 222.97 |
| 1983-05-09 | 395 | 400 | 395 | 395 | 19,000 | 222.97 |
| 1983-05-07 | 408 | 409 | 405 | 405 | 32,000 | 228.61 |
| 1983-05-06 | 410 | 411 | 409 | 409 | 17,000 | 230.87 |
| 1983-05-04 | 412 | 412 | 410 | 410 | 37,000 | 231.43 |
| 1983-05-02 | 412 | 412 | 412 | 412 | 21,000 | 232.56 |
| 1983-04-30 | 412 | 412 | 412 | 412 | 10,000 | 232.56 |
| 1983-04-28 | 412 | 412 | 412 | 412 | 46,000 | 232.56 |
| 1983-04-27 | 414 | 415 | 412 | 412 | 48,000 | 232.56 |
| 1983-04-26 | 416 | 416 | 415 | 415 | 58,000 | 234.26 |
| 1983-04-25 | 420 | 420 | 416 | 416 | 28,000 | 234.82 |
| 1983-04-23 | 411 | 420 | 411 | 416 | 83,000 | 234.82 |
| 1983-04-22 | 402 | 413 | 401 | 410 | 107,000 | 231.43 |
| 1983-04-21 | 406 | 407 | 400 | 400 | 117,000 | 225.79 |
| 1983-04-20 | 400 | 410 | 400 | 402 | 188,000 | 226.92 |
| 1983-04-19 | 386 | 405 | 386 | 398 | 607,000 | 224.66 |
| 1983-04-18 | 383 | 386 | 383 | 386 | 11,000 | 217.89 |
| 1983-04-15 | 376 | 377 | 375 | 377 | 17,000 | 212.81 |
| 1983-04-14 | 375 | 376 | 375 | 376 | 12,000 | 212.24 |
| 1983-04-13 | 381 | 382 | 375 | 375 | 11,000 | 211.68 |
| 1983-04-12 | 382 | 382 | 380 | 382 | 15,000 | 215.63 |
| 1983-04-11 | 383 | 383 | 382 | 382 | 4,000 | 215.63 |
| 1983-04-09 | 382 | 382 | 382 | 382 | 1,000 | 215.63 |
| 1983-04-08 | 385 | 385 | 383 | 383 | 34,000 | 216.19 |
| 1983-04-07 | 395 | 395 | 390 | 390 | 84,000 | 220.15 |
| 1983-04-06 | 390 | 398 | 390 | 398 | 115,000 | 224.66 |
| 1983-04-05 | 381 | 395 | 380 | 390 | 90,000 | 220.15 |
| 1983-04-04 | 363 | 380 | 363 | 379 | 85,000 | 213.94 |
| 1983-04-02 | 363 | 365 | 362 | 362 | 14,000 | 204.34 |
| 1983-04-01 | 366 | 366 | 360 | 362 | 30,000 | 204.34 |
| 1983-03-31 | 362 | 362 | 362 | 362 | 1,000 | 204.34 |
| 1983-03-30 | 355 | 361 | 355 | 360 | 55,000 | 203.21 |
| 1983-03-28 | 350 | 350 | 350 | 350 | 17,000 | 197.57 |
| 1983-03-26 | 346 | 350 | 346 | 350 | 18,000 | 197.57 |
| 1983-03-25 | 342 | 350 | 342 | 346 | 20,000 | 195.31 |
| 1983-03-24 | 338 | 342 | 338 | 341 | 22,000 | 192.49 |
| 1983-03-23 | 337 | 337 | 337 | 337 | 23,000 | 190.23 |
| 1983-03-22 | 337 | 337 | 336 | 337 | 26,000 | 190.23 |
| 1983-03-18 | 337 | 337 | 337 | 337 | 25,000 | 190.23 |
| 1983-03-17 | 337 | 337 | 336 | 337 | 29,000 | 190.23 |
| 1983-03-16 | 336 | 337 | 336 | 336 | 24,000 | 189.66 |
| 1983-03-15 | 336 | 336 | 336 | 336 | 16,000 | 189.66 |
| 1983-03-14 | 337 | 337 | 336 | 336 | 9,000 | 189.66 |
| 1983-03-12 | 337 | 337 | 336 | 336 | 5,000 | 189.66 |
| 1983-03-11 | 340 | 340 | 336 | 336 | 27,000 | 189.66 |
| 1983-03-10 | 340 | 340 | 340 | 340 | 10,000 | 191.92 |
| 1983-03-09 | 340 | 340 | 340 | 340 | 4,000 | 191.92 |
| 1983-03-08 | 337 | 345 | 337 | 345 | 16,000 | 194.74 |
| 1983-03-07 | 337 | 337 | 337 | 337 | 5,000 | 190.23 |
| 1983-03-04 | 337 | 337 | 337 | 337 | 5,000 | 190.23 |
| 1983-03-02 | 340 | 340 | 336 | 336 | 12,000 | 189.66 |
| 1983-03-01 | 345 | 345 | 340 | 340 | 19,000 | 191.92 |
| 1983-02-26 | 340 | 340 | 340 | 340 | 11,000 | 191.92 |
| 1983-02-25 | 340 | 340 | 340 | 340 | 7,000 | 191.92 |
| 1983-02-24 | 342 | 342 | 340 | 340 | 14,000 | 191.92 |
| 1983-02-23 | 342 | 342 | 342 | 342 | 5,000 | 193.05 |
| 1983-02-22 | 336 | 342 | 336 | 342 | 5,000 | 193.05 |
| 1983-02-21 | 340 | 340 | 335 | 335 | 14,000 | 189.10 |
| 1983-02-18 | 342 | 342 | 335 | 335 | 3,000 | 189.10 |
| 1983-02-17 | 342 | 342 | 342 | 342 | 10,000 | 193.05 |
| 1983-02-15 | 342 | 342 | 342 | 342 | 9,000 | 193.05 |
| 1983-02-14 | 342 | 342 | 342 | 342 | 4,000 | 193.05 |
| 1983-02-12 | 343 | 343 | 343 | 343 | 3,000 | 193.62 |
| 1983-02-10 | 342 | 342 | 342 | 342 | 20,000 | 193.05 |
| 1983-02-04 | 353 | 353 | 352 | 352 | 2,000 | 198.70 |
| 1983-02-01 | 354 | 354 | 354 | 354 | 1,000 | 199.82 |
| 1983-01-31 | 354 | 354 | 353 | 353 | 4,000 | 199.26 |
| 1983-01-29 | 359 | 359 | 359 | 359 | 6,000 | 202.65 |
| 1983-01-28 | 359 | 359 | 359 | 359 | 16,000 | 202.65 |
| 1983-01-27 | 360 | 360 | 359 | 359 | 12,000 | 202.65 |
| 1983-01-26 | 360 | 361 | 360 | 361 | 42,000 | 203.78 |
| 1983-01-25 | 360 | 361 | 360 | 361 | 47,000 | 203.78 |
| 1983-01-24 | 360 | 360 | 360 | 360 | 16,000 | 203.21 |
| 1983-01-22 | 360 | 360 | 360 | 360 | 36,000 | 203.21 |
| 1983-01-21 | 359 | 359 | 359 | 359 | 26,000 | 202.65 |
| 1983-01-20 | 359 | 360 | 359 | 360 | 113,000 | 203.21 |
| 1983-01-19 | 359 | 360 | 359 | 360 | 48,000 | 203.21 |
| 1983-01-18 | 359 | 360 | 359 | 359 | 20,000 | 202.65 |
| 1983-01-17 | 360 | 360 | 359 | 359 | 26,000 | 202.65 |
| 1983-01-14 | 361 | 361 | 361 | 361 | 109,000 | 203.78 |
| 1983-01-13 | 361 | 361 | 359 | 361 | 31,000 | 203.78 |
| 1983-01-12 | 361 | 361 | 359 | 361 | 25,000 | 203.78 |
| 1983-01-11 | 359 | 359 | 359 | 359 | 4,000 | 202.65 |
| 1983-01-10 | 359 | 359 | 359 | 359 | 21,000 | 202.65 |
| 1983-01-08 | 359 | 359 | 359 | 359 | 6,000 | 202.65 |
| 1983-01-07 | 360 | 360 | 360 | 360 | 8,000 | 203.21 |
| 1983-01-06 | 360 | 360 | 360 | 360 | 12,000 | 203.21 |
| 1983-01-05 | 360 | 360 | 360 | 360 | 19,000 | 203.21 |
| 1983-01-04 | 359 | 359 | 359 | 359 | 1,000 | 202.65 |
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
