6395 (株)タダノの時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,870	1,890	1,840	1,850	49,000	1,528.93
1990-12-27	1,900	1,900	1,850	1,850	150,000	1,528.93
1990-12-26	1,900	1,900	1,890	1,900	98,000	1,570.25
1990-12-25	1,920	1,950	1,900	1,900	89,000	1,570.25
1990-12-21	1,970	2,000	1,950	1,960	82,000	1,619.83
1990-12-20	2,030	2,030	2,010	2,010	35,000	1,661.16
1990-12-19	2,030	2,060	2,010	2,010	153,000	1,661.16
1990-12-18	2,040	2,040	2,000	2,010	42,000	1,661.16
1990-12-17	2,020	2,040	2,020	2,040	51,000	1,685.95
1990-12-14	2,060	2,070	2,000	2,060	146,000	1,702.48
1990-12-13	2,120	2,120	2,070	2,070	83,000	1,710.74
1990-12-12	2,090	2,120	2,090	2,120	82,000	1,752.07
1990-12-11	2,040	2,110	2,040	2,100	122,000	1,735.54
1990-12-10	2,100	2,110	2,040	2,050	81,000	1,694.21
1990-12-07	2,020	2,080	2,020	2,050	212,000	1,694.21
1990-12-06	1,920	1,920	1,890	1,900	47,000	1,570.25
1990-12-05	1,900	1,900	1,800	1,860	149,000	1,537.19
1990-12-04	1,920	1,920	1,880	1,880	46,000	1,553.72
1990-12-03	2,020	2,020	1,960	1,970	67,000	1,628.10
1990-11-30	1,950	2,040	1,950	1,990	80,000	1,644.63
1990-11-29	2,080	2,080	1,960	2,020	127,000	1,669.42
1990-11-28	2,170	2,170	2,100	2,110	122,000	1,743.80
1990-11-27	2,110	2,160	2,110	2,150	62,000	1,776.86
1990-11-26	2,190	2,190	2,170	2,170	24,000	1,793.39
1990-11-22	2,120	2,200	2,120	2,190	73,000	1,809.92
1990-11-21	2,160	2,160	2,110	2,110	122,000	1,743.80
1990-11-20	2,230	2,230	2,200	2,200	56,000	1,818.18
1990-11-19	2,270	2,270	2,190	2,210	123,000	1,826.45
1990-11-16	2,180	2,250	2,130	2,250	196,000	1,859.50
1990-11-15	2,230	2,230	2,160	2,170	91,000	1,793.39
1990-11-14	2,150	2,240	2,150	2,220	130,000	1,834.71
1990-11-13	2,150	2,180	2,110	2,150	93,000	1,776.86
1990-11-09	2,020	2,090	2,010	2,050	129,000	1,694.21
1990-11-08	2,060	2,100	2,010	2,040	94,000	1,685.95
1990-11-07	2,130	2,140	2,100	2,140	145,000	1,768.60
1990-11-06	2,220	2,220	2,110	2,110	29,000	1,743.80
1990-11-05	2,190	2,240	2,170	2,200	98,000	1,818.18
1990-11-02	2,150	2,190	2,090	2,190	132,000	1,809.92
1990-11-01	2,270	2,280	2,150	2,190	171,000	1,809.92
1990-10-31	2,260	2,290	2,250	2,280	178,000	1,884.30
1990-10-30	2,300	2,300	2,230	2,260	137,000	1,867.77
1990-10-29	2,280	2,300	2,280	2,300	151,000	1,900.83
1990-10-26	2,280	2,390	2,260	2,280	519,000	1,884.30
1990-10-25	2,170	2,300	2,170	2,280	542,000	1,884.30
1990-10-24	2,100	2,190	2,100	2,190	113,000	1,809.92
1990-10-23	2,140	2,170	2,100	2,100	260,000	1,735.54
1990-10-22	2,080	2,150	2,050	2,100	198,000	1,735.54
1990-10-19	2,020	2,050	1,980	2,040	304,000	1,685.95
1990-10-18	1,960	2,000	1,960	1,990	118,000	1,644.63
1990-10-17	2,000	2,000	1,940	1,960	40,000	1,619.83
1990-10-16	2,050	2,050	1,960	1,960	50,000	1,619.83
1990-10-15	2,000	2,030	1,980	1,980	48,000	1,636.36
1990-10-12	1,920	1,980	1,890	1,980	90,000	1,636.36
1990-10-11	1,970	1,990	1,930	1,980	136,000	1,636.36
1990-10-09	2,000	2,130	2,000	2,050	174,000	1,694.21
1990-10-08	1,850	2,010	1,850	1,980	142,000	1,636.36
1990-10-05	1,800	1,900	1,800	1,850	87,000	1,528.93
1990-10-04	1,800	1,850	1,800	1,800	49,000	1,487.60
1990-10-03	1,800	1,850	1,750	1,770	89,000	1,462.81
1990-10-02	1,630	1,700	1,630	1,690	174,000	1,396.69
1990-10-01	1,660	1,680	1,400	1,510	131,000	1,247.93
1990-09-28	1,770	1,790	1,560	1,630	299,000	1,347.11
1990-09-27	1,750	1,800	1,700	1,800	148,000	1,487.60
1990-09-26	1,910	1,930	1,810	1,810	73,000	1,495.87
1990-09-25	1,900	1,980	1,900	1,920	61,000	1,586.78
1990-09-21	1,970	2,000	1,950	2,000	159,000	1,652.89
1990-09-20	2,050	2,080	2,050	2,050	75,000	1,694.21
1990-09-19	2,090	2,100	2,050	2,100	47,000	1,735.54
1990-09-18	2,160	2,160	2,070	2,100	61,000	1,735.54
1990-09-17	2,180	2,200	2,170	2,170	40,000	1,793.39
1990-09-14	2,200	2,210	2,180	2,180	95,000	1,801.65
1990-09-13	2,290	2,290	2,210	2,220	37,000	1,834.71
1990-09-12	2,250	2,250	2,160	2,250	63,000	1,859.50
1990-09-11	2,290	2,290	2,200	2,240	26,000	1,851.24
1990-09-10	2,190	2,250	2,190	2,250	64,000	1,859.50
1990-09-07	2,110	2,220	2,090	2,150	54,000	1,776.86
1990-09-06	2,160	2,160	2,100	2,100	63,000	1,735.54
1990-09-05	2,180	2,220	2,100	2,160	116,000	1,785.12
1990-09-04	2,360	2,360	2,260	2,260	101,000	1,867.77
1990-09-03	2,420	2,450	2,380	2,400	132,000	1,983.47
1990-08-31	2,450	2,450	2,380	2,420	348,000	2,000
1990-08-30	2,260	2,420	2,260	2,420	309,000	2,000
1990-08-29	2,200	2,260	2,190	2,260	274,000	1,867.77
1990-08-28	2,130	2,260	2,100	2,260	260,000	1,867.77
1990-08-27	1,930	2,050	1,930	2,050	116,000	1,694.21
1990-08-24	1,800	1,910	1,800	1,900	186,000	1,570.25
1990-08-23	2,020	2,020	1,810	1,830	282,000	1,512.40
1990-08-22	2,170	2,170	2,020	2,080	84,000	1,719.01
1990-08-21	2,270	2,300	2,240	2,240	65,000	1,851.24
1990-08-20	2,200	2,280	2,200	2,270	62,000	1,876.03
1990-08-17	2,280	2,360	2,260	2,260	140,000	1,867.77
1990-08-16	2,400	2,400	2,320	2,360	57,000	1,950.41
1990-08-15	2,300	2,390	2,300	2,380	102,000	1,966.94
1990-08-14	2,250	2,300	2,250	2,300	122,000	1,900.83
1990-08-13	2,290	2,300	2,220	2,230	95,000	1,842.98
1990-08-10	2,370	2,400	2,370	2,370	75,000	1,958.68
1990-08-09	2,400	2,420	2,400	2,410	95,000	1,991.74
1990-08-08	2,300	2,470	2,300	2,470	149,000	2,041.32
1990-08-07	2,220	2,400	2,220	2,260	339,000	1,867.77
1990-08-06	2,530	2,530	2,530	2,530	17,000	2,090.91
1990-08-03	2,620	2,620	2,550	2,570	292,000	2,123.97
1990-08-02	2,610	2,650	2,570	2,630	290,000	2,173.55
1990-08-01	2,630	2,660	2,620	2,620	466,000	2,165.29
1990-07-31	2,570	2,620	2,560	2,620	198,000	2,165.29
1990-07-30	2,600	2,600	2,550	2,560	51,000	2,115.70
1990-07-27	2,610	2,620	2,530	2,570	431,000	2,123.97
1990-07-26	2,620	2,640	2,610	2,610	273,000	2,157.02
1990-07-25	2,610	2,620	2,570	2,610	191,000	2,157.02
1990-07-24	2,560	2,620	2,560	2,570	188,000	2,123.97
1990-07-23	2,610	2,650	2,600	2,600	170,000	2,148.76
1990-07-20	2,650	2,680	2,580	2,580	435,000	2,132.23
1990-07-19	2,720	2,720	2,660	2,680	438,000	2,214.88
1990-07-18	2,740	2,780	2,710	2,730	2,409,000	2,256.20
1990-07-17	2,710	2,730	2,690	2,710	1,637,000	2,239.67
1990-07-16	2,590	2,690	2,590	2,690	2,338,000	2,223.14
1990-07-13	2,560	2,590	2,560	2,580	372,000	2,132.23
1990-07-12	2,560	2,580	2,550	2,550	610,000	2,107.44
1990-07-11	2,530	2,570	2,520	2,570	472,000	2,123.97
1990-07-10	2,570	2,580	2,530	2,570	520,000	2,123.97
1990-07-09	2,610	2,610	2,550	2,610	496,000	2,157.02
1990-07-06	2,600	2,620	2,580	2,590	442,000	2,140.50
1990-07-05	2,640	2,650	2,600	2,620	827,000	2,165.29
1990-07-04	2,570	2,600	2,560	2,600	720,000	2,148.76
1990-07-03	2,610	2,610	2,570	2,570	353,000	2,123.97
1990-07-02	2,610	2,610	2,570	2,590	414,000	2,140.50
1990-06-29	2,580	2,610	2,560	2,600	1,008,000	2,148.76
1990-06-28	2,560	2,560	2,520	2,550	563,000	2,107.44
1990-06-27	2,510	2,560	2,470	2,550	794,000	2,107.44
1990-06-26	2,510	2,540	2,500	2,500	628,000	2,066.12
1990-06-25	2,490	2,540	2,460	2,540	537,000	2,099.17
1990-06-22	2,470	2,510	2,470	2,480	305,000	2,049.59
1990-06-21	2,500	2,520	2,490	2,510	236,000	2,074.38
1990-06-20	2,480	2,500	2,450	2,500	384,000	2,066.12
1990-06-19	2,530	2,530	2,460	2,470	230,000	2,041.32
1990-06-18	2,520	2,540	2,500	2,530	386,000	2,090.91
1990-06-15	2,490	2,570	2,490	2,520	2,469,000	2,082.64
1990-06-14	2,520	2,530	2,500	2,500	1,233,000	2,066.12
1990-06-13	2,420	2,490	2,420	2,480	1,171,000	2,049.59
1990-06-12	2,420	2,440	2,390	2,410	991,000	1,991.74
1990-06-11	2,480	2,480	2,410	2,430	201,000	2,008.26
1990-06-08	2,470	2,500	2,430	2,480	1,212,000	2,049.59
1990-06-07	2,360	2,470	2,350	2,470	2,005,000	2,041.32
1990-06-06	2,360	2,370	2,350	2,370	252,000	1,958.68
1990-06-05	2,370	2,370	2,330	2,350	1,477,000	1,942.15
1990-06-04	2,390	2,390	2,350	2,370	135,000	1,958.68
1990-06-01	2,350	2,400	2,350	2,380	607,000	1,966.94
1990-05-31	2,310	2,390	2,310	2,350	517,000	1,942.15
1990-05-30	2,340	2,340	2,300	2,310	348,000	1,909.09
1990-05-29	2,300	2,320	2,260	2,300	753,000	1,900.83
1990-05-28	2,240	2,260	2,220	2,260	413,000	1,867.77
1990-05-25	2,200	2,250	2,180	2,210	468,000	1,826.45
1990-05-24	2,200	2,200	2,180	2,190	178,000	1,809.92
1990-05-23	2,200	2,220	2,170	2,170	246,000	1,793.39
1990-05-22	2,190	2,210	2,190	2,200	130,000	1,818.18
1990-05-21	2,190	2,210	2,180	2,190	197,000	1,809.92
1990-05-18	2,200	2,200	2,170	2,180	202,000	1,801.65
1990-05-17	2,200	2,200	2,170	2,170	156,000	1,793.39
1990-05-16	2,230	2,230	2,200	2,200	102,000	1,818.18
1990-05-15	2,200	2,210	2,170	2,170	112,000	1,793.39
1990-05-14	2,200	2,230	2,200	2,200	131,000	1,818.18
1990-05-11	2,230	2,230	2,180	2,220	346,000	1,834.71
1990-05-10	2,200	2,200	2,150	2,160	363,000	1,785.12
1990-05-09	2,150	2,170	2,150	2,160	377,000	1,785.12
1990-05-08	2,050	2,140	2,050	2,110	235,000	1,743.80
1990-05-07	2,030	2,070	2,030	2,040	119,000	1,685.95
1990-05-02	2,050	2,070	2,010	2,070	262,000	1,710.74
1990-05-01	2,050	2,050	1,990	1,990	90,000	1,644.63
1990-04-27	2,050	2,060	2,000	2,000	138,000	1,652.89
1990-04-26	2,020	2,040	1,980	2,040	271,000	1,685.95
1990-04-25	2,040	2,040	1,990	2,000	133,000	1,652.89
1990-04-24	2,050	2,050	2,010	2,020	242,000	1,669.42
1990-04-23	2,030	2,070	2,000	2,040	130,000	1,685.95
1990-04-20	2,070	2,070	2,050	2,070	148,000	1,710.74
1990-04-19	2,050	2,080	2,040	2,070	77,000	1,710.74
1990-04-18	2,050	2,050	2,010	2,020	69,000	1,669.42
1990-04-17	2,050	2,050	2,010	2,010	70,000	1,661.16
1990-04-16	2,020	2,020	1,980	1,980	89,000	1,636.36
1990-04-13	2,010	2,010	1,980	1,990	49,000	1,644.63
1990-04-12	2,000	2,000	1,970	1,980	98,000	1,636.36
1990-04-11	2,070	2,070	2,000	2,010	118,000	1,661.16
1990-04-10	2,040	2,060	1,970	2,000	131,000	1,652.89
1990-04-09	2,060	2,060	2,010	2,010	114,000	1,661.16
1990-04-06	1,920	2,000	1,920	1,950	226,000	1,611.57
1990-04-05	1,960	1,970	1,900	1,920	226,000	1,586.78
1990-04-04	2,080	2,080	1,950	1,980	177,000	1,636.36
1990-04-03	1,910	1,990	1,910	1,940	98,000	1,603.31
1990-04-02	1,960	1,960	1,940	1,940	157,000	1,603.31
1990-03-30	2,160	2,160	2,080	2,080	103,000	1,719.01
1990-03-29	2,210	2,210	2,150	2,150	113,000	1,776.86
1990-03-28	2,170	2,250	2,150	2,250	251,000	1,859.50
1990-03-27	2,140	2,280	2,140	2,250	207,000	1,859.50
1990-03-26	2,290	2,380	2,290	2,350	243,000	1,765.59
1990-03-23	2,200	2,200	2,150	2,170	170,000	1,630.35
1990-03-22	2,260	2,260	2,100	2,100	155,000	1,577.76
1990-03-20	2,370	2,370	2,280	2,300	96,000	1,728.02
1990-03-19	2,430	2,440	2,280	2,280	78,000	1,713
1990-03-16	2,460	2,460	2,420	2,430	56,000	1,825.69
1990-03-15	2,440	2,450	2,400	2,400	281,000	1,803.16
1990-03-14	2,410	2,430	2,380	2,400	311,000	1,803.16
1990-03-13	2,430	2,440	2,400	2,430	50,000	1,825.69
1990-03-12	2,490	2,540	2,430	2,460	105,000	1,848.23
1990-03-09	2,440	2,490	2,440	2,480	147,000	1,863.26
1990-03-08	2,410	2,470	2,410	2,470	186,000	1,855.75
1990-03-07	2,470	2,470	2,380	2,470	165,000	1,855.75
1990-03-06	2,470	2,490	2,450	2,470	147,000	1,855.75
1990-03-05	2,460	2,490	2,450	2,450	300,000	1,840.72
1990-03-02	2,360	2,410	2,360	2,380	42,000	1,788.13
1990-03-01	2,450	2,450	2,350	2,350	48,000	1,765.59
1990-02-28	2,320	2,450	2,300	2,450	417,000	1,840.72
1990-02-27	2,320	2,320	2,250	2,320	66,000	1,743.05
1990-02-26	2,220	2,220	2,220	2,220	78,000	1,667.92
1990-02-23	2,480	2,480	2,410	2,420	126,000	1,818.18
1990-02-22	2,510	2,530	2,480	2,500	129,000	1,878.29
1990-02-21	2,550	2,550	2,500	2,500	57,000	1,878.29
1990-02-20	2,580	2,590	2,540	2,550	72,000	1,915.85
1990-02-19	2,600	2,600	2,530	2,590	101,000	1,945.91
1990-02-16	2,550	2,600	2,550	2,600	115,000	1,953.42
1990-02-15	2,520	2,560	2,500	2,550	155,000	1,915.85
1990-02-14	2,580	2,580	2,560	2,560	120,000	1,923.37
1990-02-13	2,640	2,660	2,590	2,590	131,000	1,945.91
1990-02-09	2,600	2,690	2,600	2,660	194,000	1,998.50
1990-02-08	2,670	2,690	2,660	2,660	60,000	1,998.50
1990-02-07	2,690	2,690	2,650	2,690	165,000	2,021.04
1990-02-06	2,640	2,650	2,610	2,650	128,000	1,990.98
1990-02-05	2,560	2,600	2,550	2,600	172,000	1,953.42
1990-02-02	2,600	2,610	2,560	2,600	95,000	1,953.42
1990-02-01	2,580	2,610	2,550	2,600	155,000	1,953.42
1990-01-31	2,620	2,630	2,600	2,620	105,000	1,968.44
1990-01-30	2,640	2,640	2,620	2,640	196,000	1,983.47
1990-01-29	2,600	2,660	2,600	2,650	299,000	1,990.98
1990-01-26	2,640	2,640	2,600	2,640	115,000	1,983.47
1990-01-25	2,650	2,650	2,600	2,640	293,000	1,983.47
1990-01-24	2,610	2,650	2,610	2,610	168,000	1,960.93
1990-01-23	2,610	2,650	2,610	2,640	155,000	1,983.47
1990-01-22	2,700	2,700	2,630	2,650	86,000	1,990.98
1990-01-19	2,660	2,690	2,660	2,660	110,000	1,998.50
1990-01-18	2,650	2,720	2,650	2,660	173,000	1,998.50
1990-01-17	2,600	2,660	2,600	2,650	212,000	1,990.98
1990-01-16	2,620	2,640	2,600	2,600	89,000	1,953.42
1990-01-12	2,670	2,680	2,620	2,630	67,000	1,975.96
1990-01-11	2,630	2,670	2,620	2,670	217,000	2,006.01
1990-01-10	2,630	2,650	2,620	2,630	337,000	1,975.96
1990-01-09	2,670	2,730	2,670	2,670	159,000	2,006.01
1990-01-08	2,800	2,800	2,700	2,710	158,000	2,036.06
1990-01-05	2,780	2,800	2,750	2,760	754,000	2,073.63
1990-01-04	2,800	2,800	2,720	2,750	121,000	2,066.12

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 [1990年度]

6395 (株)タダノの時系列データ [1990年度]