6395 (株)タダノの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,750	2,760	2,730	2,760	95,000	2,073.63
1989-12-28	2,730	2,780	2,730	2,750	525,000	2,066.12
1989-12-27	2,740	2,760	2,700	2,720	670,000	2,043.58
1989-12-26	2,690	2,730	2,690	2,700	453,000	2,028.55
1989-12-25	2,630	2,700	2,610	2,680	382,000	2,013.52
1989-12-22	2,640	2,660	2,600	2,630	199,000	1,975.96
1989-12-21	2,620	2,660	2,600	2,600	285,000	1,953.42
1989-12-20	2,710	2,720	2,620	2,660	122,000	1,998.50
1989-12-19	2,710	2,720	2,690	2,690	432,000	2,021.04
1989-12-18	2,730	2,730	2,710	2,730	352,000	2,051.09
1989-12-15	2,770	2,780	2,730	2,730	505,000	2,051.09
1989-12-14	2,770	2,770	2,730	2,750	235,000	2,066.12
1989-12-13	2,790	2,800	2,730	2,770	297,000	2,081.14
1989-12-12	2,770	2,820	2,720	2,790	1,104,000	2,096.17
1989-12-11	2,790	2,790	2,740	2,770	571,000	2,081.14
1989-12-08	2,740	2,810	2,720	2,790	3,831,999	2,096.17
1989-12-07	2,760	2,770	2,700	2,740	2,613,999	2,058.60
1989-12-06	2,680	2,750	2,670	2,740	4,803,999	2,058.60
1989-12-05	2,680	2,730	2,650	2,690	8,016,998	2,021.04
1989-12-04	2,480	2,640	2,430	2,640	5,495,998	1,983.47
1989-12-01	2,390	2,400	2,370	2,400	498,000	1,803.16
1989-11-30	2,320	2,350	2,320	2,350	75,000	1,765.59
1989-11-29	2,350	2,370	2,320	2,360	127,000	1,773.10
1989-11-28	2,350	2,370	2,340	2,350	205,000	1,765.59
1989-11-27	2,380	2,400	2,380	2,390	168,000	1,795.64
1989-11-24	2,390	2,410	2,390	2,400	252,000	1,803.16
1989-11-22	2,350	2,420	2,350	2,400	345,000	1,803.16
1989-11-21	2,380	2,390	2,350	2,350	423,000	1,765.59
1989-11-20	2,330	2,390	2,330	2,380	162,000	1,788.13
1989-11-17	2,400	2,400	2,330	2,370	189,000	1,780.62
1989-11-16	2,440	2,440	2,370	2,400	371,000	1,803.16
1989-11-15	2,320	2,400	2,320	2,400	257,000	1,803.16
1989-11-14	2,360	2,390	2,300	2,380	335,000	1,788.13
1989-11-13	2,390	2,390	2,310	2,320	74,000	1,743.05
1989-11-10	2,400	2,410	2,300	2,350	373,000	1,765.59
1989-11-09	2,340	2,360	2,300	2,360	281,000	1,773.10
1989-11-08	2,260	2,300	2,260	2,300	166,000	1,728.02
1989-11-07	2,300	2,300	2,250	2,250	150,000	1,690.46
1989-11-06	2,300	2,300	2,260	2,260	40,000	1,697.97
1989-11-02	2,280	2,320	2,280	2,300	114,000	1,728.02
1989-11-01	2,330	2,350	2,300	2,320	169,000	1,743.05
1989-10-31	2,280	2,300	2,220	2,300	365,000	1,728.02
1989-10-30	2,290	2,290	2,270	2,280	121,000	1,713
1989-10-27	2,380	2,390	2,300	2,330	198,000	1,750.56
1989-10-26	2,370	2,450	2,350	2,400	283,000	1,803.16
1989-10-25	2,370	2,380	2,340	2,360	337,000	1,773.10
1989-10-24	2,380	2,380	2,350	2,350	606,000	1,765.59
1989-10-23	2,340	2,350	2,320	2,320	135,000	1,743.05
1989-10-20	2,320	2,350	2,310	2,330	209,000	1,750.56
1989-10-19	2,320	2,320	2,310	2,310	108,000	1,735.54
1989-10-18	2,340	2,380	2,310	2,320	166,000	1,743.05
1989-10-17	2,400	2,400	2,350	2,350	339,000	1,765.59
1989-10-16	2,340	2,380	2,310	2,310	236,000	1,735.54
1989-10-13	2,400	2,440	2,390	2,420	242,000	1,818.18
1989-10-12	2,500	2,500	2,410	2,430	280,000	1,825.69
1989-10-11	2,640	2,640	2,490	2,520	682,000	1,893.31
1989-10-09	2,540	2,610	2,520	2,600	752,000	1,953.42
1989-10-06	2,410	2,500	2,410	2,500	738,000	1,878.29
1989-10-05	2,390	2,480	2,370	2,450	2,077,999	1,840.72
1989-10-04	2,280	2,350	2,270	2,350	722,000	1,765.59
1989-10-03	2,270	2,290	2,240	2,250	426,000	1,690.46
1989-10-02	2,270	2,290	2,230	2,230	750,000	1,675.43
1989-09-29	2,240	2,240	2,220	2,230	367,000	1,675.43
1989-09-28	2,240	2,240	2,210	2,220	293,000	1,667.92
1989-09-27	2,240	2,240	2,210	2,230	632,000	1,675.43
1989-09-26	2,240	2,240	2,160	2,170	1,247,000	1,630.35
1989-09-25	2,370	2,420	2,340	2,420	1,132,000	1,652.89
1989-09-22	2,330	2,370	2,330	2,370	546,000	1,618.74
1989-09-21	2,340	2,340	2,310	2,340	390,000	1,598.25
1989-09-20	2,380	2,390	2,300	2,340	577,000	1,598.25
1989-09-19	2,420	2,420	2,350	2,380	978,000	1,625.57
1989-09-18	2,340	2,380	2,320	2,380	1,334,999	1,625.57
1989-09-14	2,320	2,330	2,300	2,330	685,000	1,591.42
1989-09-13	2,310	2,330	2,280	2,280	733,000	1,557.27
1989-09-12	2,280	2,320	2,270	2,310	389,000	1,577.76
1989-09-11	2,340	2,340	2,240	2,240	408,000	1,529.95
1989-09-08	2,280	2,370	2,280	2,300	1,270,999	1,570.93
1989-09-07	2,310	2,310	2,240	2,270	642,000	1,550.44
1989-09-06	2,260	2,330	2,260	2,300	1,460,999	1,570.93
1989-09-05	2,220	2,260	2,210	2,260	771,000	1,543.61
1989-09-04	2,260	2,270	2,210	2,240	524,000	1,529.95
1989-09-01	2,290	2,300	2,220	2,270	3,773,998	1,550.44
1989-08-31	2,110	2,250	2,080	2,210	2,959,999	1,509.46
1989-08-30	2,110	2,130	2,080	2,100	844,000	1,434.33
1989-08-29	2,030	2,100	2,030	2,100	1,279,999	1,434.33
1989-08-28	2,080	2,080	2,020	2,030	280,000	1,386.52
1989-08-25	2,040	2,080	2,030	2,060	1,895,999	1,407.01
1989-08-24	2,040	2,040	1,960	1,960	230,000	1,338.71
1989-08-23	2,040	2,040	2,010	2,040	781,000	1,393.35
1989-08-22	1,990	2,040	1,980	2,000	762,000	1,366.03
1989-08-21	2,010	2,020	1,990	2,000	762,000	1,366.03
1989-08-18	2,000	2,000	1,960	1,990	598,000	1,359.20
1989-08-17	2,020	2,020	1,970	1,970	377,000	1,345.54
1989-08-16	1,970	2,020	1,960	2,000	1,662,999	1,366.03
1989-08-15	1,960	1,970	1,940	1,970	847,000	1,345.54
1989-08-14	1,900	1,950	1,900	1,940	496,000	1,325.05
1989-08-11	1,880	1,930	1,880	1,900	171,000	1,297.73
1989-08-10	1,900	1,910	1,880	1,910	221,000	1,304.56
1989-08-09	1,860	1,910	1,850	1,910	102,000	1,304.56
1989-08-08	1,870	1,920	1,860	1,880	117,000	1,284.07
1989-08-07	1,890	1,920	1,890	1,900	196,000	1,297.73
1989-08-04	1,950	1,950	1,920	1,920	332,000	1,311.39
1989-08-03	1,920	1,940	1,900	1,930	264,000	1,318.22
1989-08-02	1,920	1,960	1,920	1,940	1,395,999	1,325.05
1989-08-01	1,920	1,920	1,900	1,900	236,000	1,297.73
1989-07-31	1,930	1,940	1,900	1,900	132,000	1,297.73
1989-07-28	1,940	1,950	1,900	1,900	301,000	1,297.73
1989-07-27	1,900	1,950	1,880	1,930	1,634,999	1,318.22
1989-07-26	1,830	1,900	1,800	1,870	711,000	1,277.24
1989-07-25	1,800	1,850	1,800	1,800	135,000	1,229.42
1989-07-24	1,800	1,810	1,800	1,800	37,000	1,229.42
1989-07-21	1,820	1,830	1,800	1,800	87,000	1,229.42
1989-07-20	1,830	1,830	1,820	1,820	52,000	1,243.08
1989-07-19	1,810	1,820	1,810	1,820	77,000	1,243.08
1989-07-18	1,830	1,840	1,800	1,800	56,000	1,229.42
1989-07-17	1,840	1,840	1,800	1,830	51,000	1,249.91
1989-07-14	1,820	1,850	1,800	1,840	94,000	1,256.74
1989-07-13	1,800	1,800	1,780	1,790	122,000	1,222.59
1989-07-12	1,820	1,830	1,790	1,800	121,000	1,229.42
1989-07-11	1,870	1,870	1,800	1,820	138,000	1,243.08
1989-07-10	1,870	1,870	1,830	1,860	145,000	1,270.41
1989-07-07	1,840	1,850	1,810	1,830	217,000	1,249.91
1989-07-06	1,790	1,820	1,770	1,810	308,000	1,236.25
1989-07-05	1,760	1,790	1,750	1,760	181,000	1,202.10
1989-07-04	1,800	1,800	1,730	1,760	333,000	1,202.10
1989-07-03	1,750	1,800	1,730	1,800	188,000	1,229.42
1989-06-30	1,820	1,850	1,780	1,780	123,000	1,215.76
1989-06-29	1,850	1,850	1,820	1,820	49,000	1,243.08
1989-06-28	1,880	1,880	1,850	1,850	71,000	1,263.57
1989-06-27	1,920	1,920	1,870	1,890	111,000	1,290.90
1989-06-26	1,860	1,900	1,850	1,900	104,000	1,297.73
1989-06-23	1,870	1,890	1,850	1,870	125,000	1,277.24
1989-06-22	1,890	1,900	1,860	1,860	45,000	1,270.41
1989-06-21	1,860	1,890	1,820	1,890	68,000	1,290.90
1989-06-20	1,840	1,870	1,830	1,850	218,000	1,263.57
1989-06-19	1,830	1,850	1,810	1,830	113,000	1,249.91
1989-06-16	1,830	1,870	1,820	1,850	104,000	1,263.57
1989-06-15	1,820	1,840	1,820	1,830	93,000	1,249.91
1989-06-14	1,820	1,840	1,820	1,820	49,000	1,243.08
1989-06-13	1,860	1,870	1,830	1,830	144,000	1,249.91
1989-06-12	1,860	1,890	1,840	1,860	88,000	1,270.41
1989-06-09	1,930	1,930	1,870	1,890	185,000	1,290.90
1989-06-08	1,900	1,930	1,890	1,900	140,000	1,297.73
1989-06-07	1,930	1,930	1,870	1,870	62,000	1,277.24
1989-06-06	1,870	1,920	1,860	1,870	155,000	1,277.24
1989-06-05	1,940	1,940	1,900	1,900	87,000	1,297.73
1989-06-02	1,950	1,990	1,910	1,920	425,000	1,311.39
1989-06-01	2,020	2,020	1,910	1,920	1,261,999	1,311.39
1989-05-31	1,940	2,000	1,910	1,990	1,472,999	1,359.20
1989-05-30	1,950	1,960	1,920	1,930	1,177,000	1,318.22
1989-05-29	1,930	1,940	1,900	1,910	494,000	1,304.56
1989-05-26	1,870	1,910	1,860	1,890	696,000	1,290.90
1989-05-25	1,860	1,880	1,830	1,850	239,000	1,263.57
1989-05-24	1,830	1,880	1,830	1,860	83,000	1,270.41
1989-05-23	1,910	1,910	1,820	1,830	263,000	1,249.91
1989-05-22	1,920	1,920	1,870	1,900	288,000	1,297.73
1989-05-19	1,870	1,930	1,860	1,920	893,000	1,311.39
1989-05-18	1,880	1,880	1,850	1,880	522,000	1,284.07
1989-05-17	1,790	1,900	1,790	1,860	1,215,000	1,270.41
1989-05-16	1,810	1,810	1,780	1,800	81,000	1,229.42
1989-05-15	1,810	1,820	1,780	1,820	120,000	1,243.08
1989-05-12	1,800	1,810	1,770	1,810	155,000	1,236.25
1989-05-11	1,800	1,830	1,790	1,830	101,000	1,249.91
1989-05-10	1,790	1,810	1,790	1,800	99,000	1,229.42
1989-05-09	1,840	1,840	1,780	1,800	90,000	1,229.42
1989-05-08	1,830	1,850	1,800	1,810	199,000	1,236.25
1989-05-02	1,840	1,850	1,800	1,830	64,000	1,249.91
1989-05-01	1,860	1,860	1,840	1,840	179,000	1,256.74
1989-04-28	1,840	1,870	1,830	1,830	114,000	1,249.91
1989-04-27	1,870	1,880	1,820	1,850	195,000	1,263.57
1989-04-26	1,790	1,890	1,790	1,870	823,000	1,277.24
1989-04-25	1,790	1,820	1,780	1,780	103,000	1,215.76
1989-04-24	1,810	1,810	1,790	1,790	65,000	1,222.59
1989-04-21	1,800	1,810	1,780	1,800	241,000	1,229.42
1989-04-20	1,800	1,840	1,780	1,810	214,000	1,236.25
1989-04-19	1,830	1,830	1,780	1,780	98,000	1,215.76
1989-04-18	1,770	1,820	1,770	1,800	229,000	1,229.42
1989-04-17	1,810	1,830	1,770	1,770	84,000	1,208.93
1989-04-14	1,810	1,830	1,760	1,820	223,000	1,243.08
1989-04-13	1,820	1,850	1,820	1,830	392,000	1,249.91
1989-04-12	1,790	1,870	1,780	1,790	479,000	1,222.59
1989-04-11	1,800	1,820	1,780	1,800	235,000	1,229.42
1989-04-10	1,820	1,820	1,780	1,780	524,000	1,215.76
1989-04-07	1,830	1,850	1,820	1,830	310,000	1,249.91
1989-04-06	1,840	1,900	1,830	1,840	305,000	1,256.74
1989-04-05	1,860	1,880	1,830	1,840	308,000	1,256.74
1989-04-04	1,880	1,900	1,860	1,890	559,000	1,290.90
1989-04-03	1,900	1,930	1,880	1,900	237,000	1,297.73
1989-03-31	1,950	1,960	1,910	1,940	498,000	1,325.05
1989-03-30	1,980	1,980	1,910	1,920	802,000	1,311.39
1989-03-29	1,900	2,000	1,900	1,980	3,448,999	1,352.37
1989-03-28	1,860	1,880	1,810	1,880	739,000	1,284.07
1989-03-27	1,770	1,870	1,770	1,800	512,000	1,229.42
1989-03-24	1,840	1,840	1,790	1,800	640,000	1,229.42
1989-03-23	1,850	1,910	1,820	1,850	2,794,999	1,263.57
1989-03-22	1,790	1,910	1,750	1,780	3,240,999	1,215.76
1989-03-20	1,720	1,750	1,710	1,740	217,000	1,188.44
1989-03-17	1,760	1,790	1,750	1,750	724,000	1,195.27
1989-03-16	1,830	1,840	1,700	1,770	1,048,000	1,208.93
1989-03-15	1,690	1,840	1,680	1,800	4,186,998	1,229.42
1989-03-14	1,660	1,690	1,660	1,680	730,000	1,147.46
1989-03-13	1,650	1,670	1,640	1,650	162,000	1,126.97
1989-03-10	1,640	1,670	1,630	1,670	330,000	1,140.63
1989-03-09	1,620	1,670	1,620	1,630	184,000	1,113.31
1989-03-08	1,680	1,700	1,600	1,650	614,000	1,126.97
1989-03-07	1,600	1,680	1,580	1,660	442,000	1,133.80
1989-03-06	1,620	1,620	1,610	1,610	71,000	1,099.65
1989-03-03	1,640	1,650	1,620	1,630	288,000	1,113.31
1989-03-02	1,630	1,640	1,620	1,640	140,000	1,120.14
1989-03-01	1,620	1,670	1,600	1,660	674,000	1,133.80
1989-02-28	1,680	1,680	1,630	1,650	238,000	1,126.97
1989-02-27	1,660	1,690	1,650	1,650	300,000	1,126.97
1989-02-23	1,630	1,690	1,620	1,670	566,000	1,140.63
1989-02-22	1,660	1,690	1,620	1,620	340,000	1,106.48
1989-02-21	1,660	1,660	1,620	1,660	211,000	1,133.80
1989-02-20	1,650	1,670	1,630	1,650	543,000	1,126.97
1989-02-17	1,630	1,700	1,630	1,650	1,295,999	1,126.97
1989-02-16	1,630	1,640	1,610	1,620	294,000	1,106.48
1989-02-15	1,600	1,640	1,580	1,630	226,000	1,113.31
1989-02-14	1,580	1,580	1,550	1,580	178,000	1,079.16
1989-02-13	1,580	1,610	1,550	1,570	243,000	1,072.33
1989-02-10	1,610	1,650	1,610	1,620	275,000	1,106.48
1989-02-09	1,600	1,630	1,580	1,600	144,000	1,092.82
1989-02-08	1,600	1,630	1,580	1,600	234,000	1,092.82
1989-02-07	1,600	1,610	1,570	1,600	330,000	1,092.82
1989-02-06	1,620	1,650	1,610	1,620	332,000	1,106.48
1989-02-03	1,690	1,690	1,620	1,650	600,000	1,126.97
1989-02-02	1,620	1,690	1,620	1,690	365,000	1,154.29
1989-02-01	1,640	1,700	1,600	1,640	1,199,000	1,120.14
1989-01-31	1,590	1,630	1,570	1,630	390,000	1,113.31
1989-01-30	1,640	1,640	1,580	1,600	423,000	1,092.82
1989-01-28	1,670	1,680	1,600	1,620	1,237,000	1,106.48
1989-01-27	1,700	1,740	1,600	1,700	4,522,998	1,161.12
1989-01-26	1,470	1,580	1,460	1,570	5,973,998	1,072.33
1989-01-25	1,360	1,470	1,360	1,450	2,710,999	990.37
1989-01-24	1,330	1,350	1,330	1,350	155,000	922.07
1989-01-23	1,330	1,350	1,320	1,330	33,000	908.41
1989-01-20	1,310	1,360	1,300	1,310	154,000	894.75
1989-01-19	1,330	1,340	1,300	1,320	415,000	901.58
1989-01-18	1,330	1,350	1,330	1,330	106,000	908.41
1989-01-17	1,360	1,360	1,330	1,330	55,000	908.41
1989-01-13	1,340	1,370	1,340	1,360	270,000	928.90
1989-01-12	1,350	1,370	1,340	1,360	201,000	928.90
1989-01-11	1,370	1,370	1,340	1,350	150,000	922.07
1989-01-10	1,350	1,370	1,340	1,350	184,000	922.07
1989-01-09	1,330	1,370	1,330	1,350	71,000	922.07
1989-01-06	1,330	1,370	1,330	1,360	200,000	928.90
1989-01-05	1,350	1,360	1,320	1,320	86,000	901.58
1989-01-04	1,380	1,380	1,320	1,370	112,000	935.73

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 [1989年度]

6395 (株)タダノの時系列データ [1989年度]