6395 (株)タダノ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 356 | 356 | 356 | 356 | 14,000 | 200.95 |
| 1984-12-27 | 356 | 356 | 356 | 356 | 2,000 | 200.95 |
| 1984-12-26 | 360 | 360 | 360 | 360 | 14,000 | 203.21 |
| 1984-12-25 | 365 | 365 | 365 | 365 | 3,000 | 206.03 |
| 1984-12-24 | 365 | 365 | 360 | 360 | 25,000 | 203.21 |
| 1984-12-22 | 365 | 365 | 365 | 365 | 17,000 | 206.03 |
| 1984-12-21 | 365 | 365 | 365 | 365 | 20,000 | 206.03 |
| 1984-12-20 | 369 | 369 | 360 | 360 | 63,000 | 203.21 |
| 1984-12-19 | 369 | 369 | 369 | 369 | 11,000 | 208.29 |
| 1984-12-18 | 369 | 369 | 369 | 369 | 7,000 | 208.29 |
| 1984-12-17 | 369 | 370 | 369 | 369 | 31,000 | 208.29 |
| 1984-12-15 | 369 | 369 | 369 | 369 | 17,000 | 208.29 |
| 1984-12-14 | 375 | 375 | 374 | 374 | 6,000 | 211.11 |
| 1984-12-13 | 376 | 376 | 375 | 375 | 15,000 | 211.68 |
| 1984-12-12 | 379 | 380 | 375 | 375 | 5,000 | 211.68 |
| 1984-12-11 | 380 | 380 | 380 | 380 | 51,000 | 214.50 |
| 1984-12-07 | 390 | 390 | 390 | 390 | 14,000 | 220.15 |
| 1984-12-05 | 383 | 384 | 380 | 384 | 66,000 | 216.76 |
| 1984-12-04 | 380 | 383 | 380 | 380 | 71,000 | 214.50 |
| 1984-12-01 | 410 | 410 | 405 | 410 | 35,000 | 231.43 |
| 1984-11-30 | 400 | 410 | 385 | 410 | 299,000 | 231.43 |
| 1984-11-29 | 418 | 420 | 398 | 398 | 264,000 | 224.66 |
| 1984-11-28 | 410 | 435 | 406 | 420 | 1,380,999 | 237.08 |
| 1984-11-27 | 380 | 400 | 378 | 398 | 363,000 | 224.66 |
| 1984-11-26 | 371 | 380 | 370 | 379 | 218,000 | 213.94 |
| 1984-11-24 | 380 | 385 | 375 | 375 | 193,000 | 211.68 |
| 1984-11-22 | 360 | 370 | 360 | 370 | 96,000 | 208.86 |
| 1984-11-21 | 360 | 360 | 350 | 352 | 61,000 | 198.70 |
| 1984-11-20 | 360 | 360 | 355 | 358 | 100,000 | 202.08 |
| 1984-11-19 | 330 | 330 | 330 | 330 | 4,000 | 186.28 |
| 1984-11-17 | 330 | 330 | 330 | 330 | 5,000 | 186.28 |
| 1984-11-16 | 330 | 330 | 330 | 330 | 3,000 | 186.28 |
| 1984-11-15 | 328 | 328 | 325 | 328 | 12,000 | 185.15 |
| 1984-11-14 | 325 | 328 | 325 | 328 | 12,000 | 185.15 |
| 1984-11-12 | 320 | 320 | 320 | 320 | 8,000 | 180.63 |
| 1984-11-09 | 316 | 316 | 316 | 316 | 2,000 | 178.37 |
| 1984-11-08 | 316 | 316 | 315 | 315 | 29,000 | 177.81 |
| 1984-11-07 | 316 | 316 | 316 | 316 | 5,000 | 178.37 |
| 1984-11-06 | 316 | 316 | 316 | 316 | 3,000 | 178.37 |
| 1984-11-05 | 320 | 320 | 320 | 320 | 1,000 | 180.63 |
| 1984-11-02 | 316 | 320 | 316 | 316 | 6,000 | 178.37 |
| 1984-11-01 | 317 | 317 | 317 | 317 | 1,000 | 178.94 |
| 1984-10-31 | 316 | 316 | 316 | 316 | 5,000 | 178.37 |
| 1984-10-30 | 320 | 320 | 315 | 315 | 16,000 | 177.81 |
| 1984-10-29 | 325 | 325 | 320 | 320 | 19,000 | 180.63 |
| 1984-10-27 | 320 | 320 | 320 | 320 | 5,000 | 180.63 |
| 1984-10-25 | 320 | 320 | 320 | 320 | 8,000 | 180.63 |
| 1984-10-24 | 321 | 321 | 321 | 321 | 2,000 | 181.20 |
| 1984-10-23 | 320 | 320 | 320 | 320 | 11,000 | 180.63 |
| 1984-10-22 | 320 | 320 | 320 | 320 | 4,000 | 180.63 |
| 1984-10-20 | 316 | 325 | 315 | 325 | 12,000 | 183.45 |
| 1984-10-19 | 315 | 315 | 315 | 315 | 8,000 | 177.81 |
| 1984-10-18 | 308 | 320 | 308 | 320 | 13,000 | 180.63 |
| 1984-10-17 | 305 | 308 | 305 | 308 | 36,000 | 173.86 |
| 1984-10-15 | 310 | 310 | 305 | 305 | 6,000 | 172.17 |
| 1984-10-12 | 310 | 310 | 310 | 310 | 8,000 | 174.99 |
| 1984-10-03 | 310 | 310 | 310 | 310 | 4,000 | 174.99 |
| 1984-09-28 | 320 | 320 | 320 | 320 | 18,000 | 180.63 |
| 1984-09-25 | 312 | 312 | 312 | 312 | 1,000 | 176.12 |
| 1984-09-21 | 311 | 311 | 311 | 311 | 2,000 | 175.55 |
| 1984-09-20 | 313 | 313 | 311 | 311 | 5,000 | 175.55 |
| 1984-09-19 | 311 | 311 | 311 | 311 | 4,000 | 175.55 |
| 1984-09-18 | 311 | 311 | 311 | 311 | 1,000 | 175.55 |
| 1984-09-14 | 311 | 311 | 310 | 310 | 9,000 | 174.99 |
| 1984-09-13 | 315 | 315 | 315 | 315 | 8,000 | 177.81 |
| 1984-09-12 | 317 | 317 | 310 | 310 | 6,000 | 174.99 |
| 1984-09-11 | 315 | 315 | 312 | 312 | 8,000 | 176.12 |
| 1984-09-10 | 323 | 323 | 318 | 320 | 22,000 | 180.63 |
| 1984-09-06 | 324 | 324 | 324 | 324 | 1,000 | 182.89 |
| 1984-09-05 | 325 | 325 | 325 | 325 | 1,000 | 183.45 |
| 1984-09-04 | 321 | 325 | 321 | 325 | 6,000 | 183.45 |
| 1984-09-03 | 320 | 321 | 320 | 320 | 5,000 | 180.63 |
| 1984-08-31 | 317 | 317 | 317 | 317 | 3,000 | 178.94 |
| 1984-08-29 | 317 | 317 | 317 | 317 | 3,000 | 178.94 |
| 1984-08-28 | 319 | 319 | 318 | 319 | 19,000 | 180.07 |
| 1984-08-27 | 320 | 320 | 316 | 316 | 32,000 | 178.37 |
| 1984-08-25 | 325 | 325 | 325 | 325 | 2,000 | 183.45 |
| 1984-08-24 | 327 | 327 | 327 | 327 | 6,000 | 184.58 |
| 1984-08-23 | 328 | 328 | 328 | 328 | 6,000 | 185.15 |
| 1984-08-22 | 328 | 328 | 328 | 328 | 1,000 | 185.15 |
| 1984-08-21 | 329 | 329 | 329 | 329 | 24,000 | 185.71 |
| 1984-08-17 | 330 | 330 | 330 | 330 | 2,000 | 186.28 |
| 1984-08-16 | 330 | 335 | 330 | 330 | 14,000 | 186.28 |
| 1984-08-15 | 319 | 325 | 319 | 325 | 10,000 | 183.45 |
| 1984-08-14 | 310 | 315 | 310 | 315 | 46,000 | 177.81 |
| 1984-08-13 | 310 | 310 | 310 | 310 | 50,000 | 174.99 |
| 1984-08-10 | 311 | 311 | 310 | 310 | 20,000 | 174.99 |
| 1984-08-09 | 314 | 314 | 310 | 310 | 55,000 | 174.99 |
| 1984-08-08 | 319 | 319 | 319 | 319 | 5,000 | 180.07 |
| 1984-08-07 | 320 | 320 | 319 | 319 | 59,000 | 180.07 |
| 1984-08-06 | 324 | 324 | 319 | 320 | 5,000 | 180.63 |
| 1984-08-03 | 324 | 324 | 324 | 324 | 11,000 | 182.89 |
| 1984-08-02 | 324 | 325 | 324 | 325 | 4,000 | 183.45 |
| 1984-08-01 | 335 | 335 | 324 | 324 | 9,000 | 182.89 |
| 1984-07-31 | 347 | 347 | 340 | 340 | 6,000 | 191.92 |
| 1984-07-30 | 347 | 347 | 347 | 347 | 3,000 | 195.87 |
| 1984-07-28 | 346 | 346 | 346 | 346 | 16,000 | 195.31 |
| 1984-07-27 | 340 | 340 | 340 | 340 | 5,000 | 191.92 |
| 1984-07-25 | 335 | 335 | 335 | 335 | 2,000 | 189.10 |
| 1984-07-24 | 340 | 340 | 335 | 335 | 18,000 | 189.10 |
| 1984-07-21 | 340 | 340 | 340 | 340 | 14,000 | 191.92 |
| 1984-07-20 | 340 | 340 | 340 | 340 | 5,000 | 191.92 |
| 1984-07-19 | 339 | 339 | 339 | 339 | 1,000 | 191.36 |
| 1984-07-18 | 339 | 339 | 339 | 339 | 2,000 | 191.36 |
| 1984-07-17 | 340 | 340 | 339 | 339 | 4,000 | 191.36 |
| 1984-07-16 | 340 | 340 | 340 | 340 | 2,000 | 191.92 |
| 1984-07-13 | 340 | 340 | 340 | 340 | 8,000 | 191.92 |
| 1984-07-12 | 349 | 349 | 340 | 340 | 6,000 | 191.92 |
| 1984-07-11 | 344 | 344 | 340 | 344 | 61,000 | 194.18 |
| 1984-07-10 | 337 | 339 | 336 | 339 | 18,000 | 191.36 |
| 1984-07-09 | 336 | 336 | 336 | 336 | 7,000 | 189.66 |
| 1984-07-06 | 336 | 336 | 335 | 335 | 2,000 | 189.10 |
| 1984-07-04 | 335 | 335 | 335 | 335 | 12,000 | 189.10 |
| 1984-07-03 | 335 | 335 | 335 | 335 | 25,000 | 189.10 |
| 1984-07-02 | 335 | 335 | 330 | 335 | 6,000 | 189.10 |
| 1984-06-30 | 335 | 335 | 335 | 335 | 2,000 | 189.10 |
| 1984-06-29 | 335 | 335 | 335 | 335 | 24,000 | 189.10 |
| 1984-06-28 | 330 | 335 | 330 | 335 | 34,000 | 189.10 |
| 1984-06-25 | 329 | 329 | 329 | 329 | 8,000 | 185.71 |
| 1984-06-21 | 329 | 329 | 329 | 329 | 4,000 | 185.71 |
| 1984-06-20 | 329 | 329 | 329 | 329 | 9,000 | 185.71 |
| 1984-06-18 | 335 | 335 | 330 | 330 | 5,000 | 186.28 |
| 1984-06-13 | 335 | 335 | 335 | 335 | 6,000 | 189.10 |
| 1984-06-11 | 339 | 339 | 335 | 335 | 3,000 | 189.10 |
| 1984-06-07 | 335 | 335 | 335 | 335 | 5,000 | 189.10 |
| 1984-06-06 | 335 | 335 | 335 | 335 | 14,000 | 189.10 |
| 1984-06-04 | 335 | 335 | 335 | 335 | 5,000 | 189.10 |
| 1984-06-01 | 335 | 335 | 335 | 335 | 6,000 | 189.10 |
| 1984-05-30 | 335 | 335 | 335 | 335 | 1,000 | 189.10 |
| 1984-05-29 | 340 | 340 | 340 | 340 | 17,000 | 191.92 |
| 1984-05-28 | 330 | 335 | 330 | 335 | 7,000 | 189.10 |
| 1984-05-26 | 335 | 335 | 330 | 330 | 8,000 | 186.28 |
| 1984-05-25 | 335 | 335 | 335 | 335 | 4,000 | 189.10 |
| 1984-05-24 | 335 | 335 | 335 | 335 | 14,000 | 189.10 |
| 1984-05-23 | 335 | 335 | 335 | 335 | 8,000 | 189.10 |
| 1984-05-21 | 332 | 335 | 332 | 335 | 6,000 | 189.10 |
| 1984-05-19 | 331 | 331 | 331 | 331 | 17,000 | 186.84 |
| 1984-05-18 | 331 | 331 | 331 | 331 | 3,000 | 186.84 |
| 1984-05-17 | 331 | 331 | 330 | 330 | 4,000 | 186.28 |
| 1984-05-16 | 331 | 331 | 331 | 331 | 9,000 | 186.84 |
| 1984-05-14 | 336 | 336 | 336 | 336 | 3,000 | 189.66 |
| 1984-05-11 | 332 | 335 | 332 | 335 | 9,000 | 189.10 |
| 1984-05-10 | 331 | 331 | 331 | 331 | 1,000 | 186.84 |
| 1984-05-08 | 331 | 331 | 331 | 331 | 2,000 | 186.84 |
| 1984-05-07 | 331 | 331 | 330 | 331 | 3,000 | 186.84 |
| 1984-05-01 | 333 | 333 | 330 | 330 | 19,000 | 186.28 |
| 1984-04-26 | 332 | 332 | 332 | 332 | 1,000 | 187.41 |
| 1984-04-25 | 331 | 331 | 331 | 331 | 3,000 | 186.84 |
| 1984-04-24 | 332 | 332 | 330 | 330 | 19,000 | 186.28 |
| 1984-04-19 | 332 | 332 | 332 | 332 | 7,000 | 187.41 |
| 1984-04-17 | 332 | 332 | 332 | 332 | 1,000 | 187.41 |
| 1984-04-16 | 331 | 331 | 331 | 331 | 9,000 | 186.84 |
| 1984-04-13 | 330 | 330 | 330 | 330 | 13,000 | 186.28 |
| 1984-04-12 | 335 | 335 | 335 | 335 | 2,000 | 189.10 |
| 1984-04-10 | 337 | 337 | 337 | 337 | 6,000 | 190.23 |
| 1984-04-05 | 336 | 340 | 332 | 340 | 26,000 | 191.92 |
| 1984-04-03 | 336 | 336 | 336 | 336 | 8,000 | 189.66 |
| 1984-03-31 | 334 | 334 | 334 | 334 | 11,000 | 188.53 |
| 1984-03-28 | 333 | 333 | 333 | 333 | 25,000 | 187.97 |
| 1984-03-27 | 332 | 332 | 332 | 332 | 6,000 | 187.41 |
| 1984-03-26 | 332 | 332 | 332 | 332 | 10,000 | 187.41 |
| 1984-03-23 | 331 | 331 | 331 | 331 | 7,000 | 186.84 |
| 1984-03-16 | 335 | 335 | 330 | 330 | 16,000 | 186.28 |
| 1984-03-15 | 336 | 336 | 336 | 336 | 3,000 | 189.66 |
| 1984-03-13 | 336 | 340 | 335 | 340 | 10,000 | 191.92 |
| 1984-03-12 | 336 | 336 | 335 | 335 | 8,000 | 189.10 |
| 1984-03-09 | 336 | 336 | 336 | 336 | 18,000 | 189.66 |
| 1984-03-07 | 339 | 340 | 339 | 340 | 2,000 | 191.92 |
| 1984-03-06 | 340 | 340 | 340 | 340 | 7,000 | 191.92 |
| 1984-03-05 | 338 | 340 | 338 | 340 | 4,000 | 191.92 |
| 1984-03-01 | 338 | 338 | 338 | 338 | 5,000 | 190.79 |
| 1984-02-29 | 340 | 340 | 338 | 338 | 4,000 | 190.79 |
| 1984-02-28 | 340 | 340 | 338 | 340 | 27,000 | 191.92 |
| 1984-02-27 | 340 | 340 | 339 | 340 | 21,000 | 191.92 |
| 1984-02-24 | 341 | 341 | 340 | 340 | 4,000 | 191.92 |
| 1984-02-23 | 341 | 341 | 340 | 341 | 20,000 | 192.49 |
| 1984-02-20 | 350 | 355 | 350 | 355 | 11,000 | 200.39 |
| 1984-02-17 | 351 | 351 | 351 | 351 | 8,000 | 198.13 |
| 1984-02-16 | 345 | 355 | 343 | 355 | 15,000 | 200.39 |
| 1984-02-14 | 350 | 350 | 345 | 345 | 5,000 | 194.74 |
| 1984-02-13 | 346 | 350 | 346 | 350 | 15,000 | 197.57 |
| 1984-02-10 | 344 | 345 | 340 | 345 | 16,000 | 194.74 |
| 1984-02-09 | 340 | 340 | 338 | 338 | 53,000 | 190.79 |
| 1984-02-08 | 343 | 343 | 343 | 343 | 21,000 | 193.62 |
| 1984-02-06 | 344 | 344 | 344 | 344 | 19,000 | 194.18 |
| 1984-02-04 | 344 | 344 | 344 | 344 | 15,000 | 194.18 |
| 1984-02-03 | 345 | 345 | 344 | 344 | 32,000 | 194.18 |
| 1984-02-02 | 345 | 346 | 345 | 346 | 38,000 | 195.31 |
| 1984-02-01 | 349 | 349 | 345 | 345 | 50,000 | 194.74 |
| 1984-01-30 | 350 | 350 | 349 | 350 | 33,000 | 197.57 |
| 1984-01-28 | 350 | 350 | 350 | 350 | 209,000 | 197.57 |
| 1984-01-27 | 352 | 352 | 351 | 351 | 42,000 | 198.13 |
| 1984-01-26 | 353 | 353 | 350 | 351 | 24,000 | 198.13 |
| 1984-01-25 | 354 | 354 | 352 | 353 | 22,000 | 199.26 |
| 1984-01-24 | 360 | 360 | 355 | 355 | 35,000 | 200.39 |
| 1984-01-23 | 365 | 375 | 361 | 361 | 42,000 | 203.78 |
| 1984-01-21 | 355 | 360 | 354 | 360 | 33,000 | 203.21 |
| 1984-01-19 | 353 | 353 | 353 | 353 | 7,000 | 199.26 |
| 1984-01-17 | 351 | 351 | 351 | 351 | 9,000 | 198.13 |
| 1984-01-12 | 354 | 354 | 350 | 350 | 30,000 | 197.57 |
| 1984-01-11 | 352 | 353 | 351 | 353 | 9,000 | 199.26 |
| 1984-01-10 | 355 | 355 | 355 | 355 | 12,000 | 200.39 |
| 1984-01-09 | 355 | 355 | 350 | 350 | 10,000 | 197.57 |
| 1984-01-06 | 359 | 359 | 359 | 359 | 6,000 | 202.65 |
| 1984-01-04 | 360 | 360 | 360 | 360 | 1,000 | 203.21 |
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
