6395 (株)タダノ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 672 | 683 | 670 | 670 | 51,000 | 670 |
| 1993-12-29 | 679 | 684 | 670 | 670 | 130,000 | 670 |
| 1993-12-28 | 648 | 669 | 638 | 669 | 180,000 | 669 |
| 1993-12-27 | 650 | 650 | 638 | 638 | 51,000 | 638 |
| 1993-12-24 | 670 | 670 | 650 | 650 | 38,000 | 650 |
| 1993-12-22 | 660 | 660 | 645 | 660 | 40,000 | 660 |
| 1993-12-21 | 655 | 660 | 640 | 660 | 44,000 | 660 |
| 1993-12-20 | 675 | 675 | 652 | 665 | 58,000 | 665 |
| 1993-12-17 | 675 | 675 | 664 | 665 | 86,000 | 665 |
| 1993-12-16 | 656 | 669 | 655 | 665 | 72,000 | 665 |
| 1993-12-15 | 655 | 659 | 648 | 655 | 36,000 | 655 |
| 1993-12-14 | 660 | 660 | 645 | 645 | 26,000 | 645 |
| 1993-12-13 | 640 | 650 | 640 | 648 | 86,000 | 648 |
| 1993-12-10 | 640 | 651 | 632 | 640 | 233,000 | 640 |
| 1993-12-09 | 640 | 640 | 630 | 640 | 82,000 | 640 |
| 1993-12-08 | 645 | 645 | 625 | 630 | 69,000 | 630 |
| 1993-12-07 | 655 | 655 | 640 | 640 | 40,000 | 640 |
| 1993-12-06 | 680 | 680 | 640 | 645 | 61,000 | 645 |
| 1993-12-03 | 675 | 690 | 675 | 690 | 74,000 | 690 |
| 1993-12-02 | 679 | 713 | 670 | 685 | 141,000 | 685 |
| 1993-12-01 | 640 | 670 | 630 | 669 | 111,000 | 669 |
| 1993-11-30 | 645 | 645 | 630 | 630 | 87,000 | 630 |
| 1993-11-29 | 646 | 646 | 600 | 615 | 155,000 | 615 |
| 1993-11-26 | 673 | 673 | 645 | 645 | 78,000 | 645 |
| 1993-11-25 | 643 | 670 | 641 | 653 | 90,000 | 653 |
| 1993-11-24 | 673 | 675 | 623 | 623 | 141,000 | 623 |
| 1993-11-19 | 750 | 755 | 741 | 753 | 72,000 | 753 |
| 1993-11-18 | 753 | 760 | 750 | 759 | 52,000 | 759 |
| 1993-11-17 | 754 | 755 | 751 | 751 | 51,000 | 751 |
| 1993-11-16 | 755 | 770 | 755 | 764 | 76,000 | 764 |
| 1993-11-15 | 770 | 775 | 758 | 774 | 42,000 | 774 |
| 1993-11-12 | 762 | 778 | 759 | 770 | 61,000 | 770 |
| 1993-11-11 | 780 | 780 | 763 | 765 | 91,000 | 765 |
| 1993-11-10 | 775 | 775 | 750 | 770 | 74,000 | 770 |
| 1993-11-09 | 796 | 796 | 764 | 774 | 56,000 | 774 |
| 1993-11-08 | 800 | 800 | 792 | 795 | 82,000 | 795 |
| 1993-11-05 | 797 | 810 | 794 | 800 | 139,000 | 800 |
| 1993-11-04 | 815 | 818 | 802 | 802 | 94,000 | 802 |
| 1993-11-02 | 825 | 831 | 808 | 810 | 47,000 | 810 |
| 1993-11-01 | 807 | 818 | 807 | 808 | 36,000 | 808 |
| 1993-10-29 | 795 | 810 | 795 | 806 | 80,000 | 806 |
| 1993-10-28 | 815 | 816 | 785 | 785 | 151,000 | 785 |
| 1993-10-27 | 810 | 815 | 809 | 815 | 168,000 | 815 |
| 1993-10-26 | 818 | 820 | 810 | 815 | 62,000 | 815 |
| 1993-10-25 | 820 | 828 | 820 | 828 | 75,000 | 828 |
| 1993-10-22 | 821 | 829 | 806 | 820 | 85,000 | 820 |
| 1993-10-21 | 836 | 840 | 824 | 824 | 58,000 | 824 |
| 1993-10-20 | 842 | 845 | 832 | 845 | 71,000 | 845 |
| 1993-10-19 | 842 | 842 | 832 | 832 | 101,000 | 832 |
| 1993-10-18 | 848 | 849 | 833 | 833 | 131,000 | 833 |
| 1993-10-15 | 838 | 840 | 830 | 839 | 98,000 | 839 |
| 1993-10-14 | 826 | 826 | 815 | 823 | 128,000 | 823 |
| 1993-10-13 | 833 | 835 | 825 | 826 | 197,000 | 826 |
| 1993-10-12 | 834 | 835 | 821 | 835 | 301,000 | 835 |
| 1993-10-08 | 790 | 805 | 786 | 805 | 244,000 | 805 |
| 1993-10-07 | 784 | 790 | 780 | 790 | 314,000 | 790 |
| 1993-10-06 | 777 | 781 | 775 | 778 | 392,000 | 778 |
| 1993-10-05 | 775 | 778 | 773 | 775 | 272,000 | 775 |
| 1993-10-04 | 785 | 785 | 774 | 775 | 222,000 | 775 |
| 1993-10-01 | 780 | 780 | 771 | 775 | 321,000 | 775 |
| 1993-09-30 | 795 | 795 | 775 | 780 | 149,000 | 780 |
| 1993-09-29 | 814 | 814 | 787 | 795 | 156,000 | 795 |
| 1993-09-28 | 835 | 835 | 813 | 815 | 127,000 | 815 |
| 1993-09-27 | 839 | 839 | 833 | 835 | 100,000 | 835 |
| 1993-09-24 | 840 | 865 | 840 | 860 | 53,000 | 860 |
| 1993-09-22 | 860 | 860 | 840 | 840 | 123,000 | 840 |
| 1993-09-21 | 885 | 885 | 855 | 870 | 305,000 | 870 |
| 1993-09-20 | 899 | 899 | 880 | 880 | 108,000 | 880 |
| 1993-09-17 | 896 | 900 | 896 | 900 | 36,000 | 900 |
| 1993-09-16 | 896 | 898 | 895 | 895 | 51,000 | 895 |
| 1993-09-14 | 905 | 905 | 896 | 896 | 50,000 | 896 |
| 1993-09-13 | 904 | 905 | 894 | 900 | 110,000 | 900 |
| 1993-09-10 | 905 | 905 | 904 | 904 | 117,000 | 904 |
| 1993-09-09 | 899 | 905 | 899 | 905 | 69,000 | 905 |
| 1993-09-08 | 910 | 915 | 900 | 900 | 405,000 | 900 |
| 1993-09-07 | 915 | 915 | 910 | 910 | 70,000 | 910 |
| 1993-09-06 | 920 | 920 | 910 | 915 | 84,000 | 915 |
| 1993-09-03 | 916 | 920 | 916 | 920 | 37,000 | 920 |
| 1993-09-02 | 925 | 925 | 916 | 920 | 71,000 | 920 |
| 1993-09-01 | 925 | 925 | 915 | 915 | 47,000 | 915 |
| 1993-08-31 | 930 | 930 | 915 | 925 | 60,000 | 925 |
| 1993-08-30 | 929 | 930 | 929 | 930 | 110,000 | 930 |
| 1993-08-27 | 919 | 930 | 915 | 927 | 186,000 | 927 |
| 1993-08-26 | 915 | 928 | 915 | 915 | 118,000 | 915 |
| 1993-08-25 | 920 | 920 | 910 | 915 | 90,000 | 915 |
| 1993-08-24 | 915 | 920 | 910 | 920 | 57,000 | 920 |
| 1993-08-23 | 915 | 916 | 915 | 915 | 19,000 | 915 |
| 1993-08-20 | 920 | 920 | 915 | 915 | 49,000 | 915 |
| 1993-08-19 | 930 | 930 | 915 | 920 | 35,000 | 920 |
| 1993-08-18 | 940 | 940 | 930 | 931 | 51,000 | 931 |
| 1993-08-17 | 944 | 944 | 940 | 940 | 82,000 | 940 |
| 1993-08-16 | 946 | 946 | 940 | 940 | 41,000 | 940 |
| 1993-08-13 | 944 | 950 | 940 | 944 | 47,000 | 944 |
| 1993-08-12 | 940 | 940 | 932 | 940 | 42,000 | 940 |
| 1993-08-11 | 938 | 939 | 930 | 930 | 29,000 | 930 |
| 1993-08-10 | 938 | 938 | 930 | 938 | 31,000 | 938 |
| 1993-08-09 | 925 | 942 | 925 | 935 | 204,000 | 935 |
| 1993-08-06 | 929 | 929 | 925 | 925 | 43,000 | 925 |
| 1993-08-05 | 925 | 925 | 920 | 925 | 81,000 | 925 |
| 1993-08-04 | 917 | 929 | 917 | 928 | 396,000 | 928 |
| 1993-08-03 | 920 | 927 | 915 | 927 | 34,000 | 927 |
| 1993-08-02 | 929 | 929 | 920 | 928 | 61,000 | 928 |
| 1993-07-30 | 930 | 931 | 916 | 920 | 133,000 | 920 |
| 1993-07-29 | 910 | 921 | 905 | 920 | 118,000 | 920 |
| 1993-07-28 | 930 | 930 | 910 | 910 | 97,000 | 910 |
| 1993-07-27 | 939 | 940 | 929 | 930 | 20,000 | 930 |
| 1993-07-26 | 929 | 939 | 925 | 939 | 13,000 | 939 |
| 1993-07-23 | 939 | 940 | 939 | 939 | 18,000 | 939 |
| 1993-07-22 | 949 | 950 | 949 | 949 | 20,000 | 949 |
| 1993-07-21 | 954 | 954 | 950 | 954 | 44,000 | 954 |
| 1993-07-20 | 955 | 955 | 950 | 950 | 49,000 | 950 |
| 1993-07-19 | 961 | 961 | 959 | 959 | 25,000 | 959 |
| 1993-07-16 | 962 | 962 | 951 | 951 | 56,000 | 951 |
| 1993-07-15 | 948 | 952 | 948 | 952 | 20,000 | 952 |
| 1993-07-14 | 938 | 948 | 938 | 948 | 16,000 | 948 |
| 1993-07-13 | 938 | 948 | 938 | 948 | 37,000 | 948 |
| 1993-07-12 | 940 | 945 | 940 | 945 | 10,000 | 945 |
| 1993-07-09 | 938 | 938 | 933 | 938 | 64,000 | 938 |
| 1993-07-08 | 938 | 938 | 938 | 938 | 12,000 | 938 |
| 1993-07-07 | 935 | 936 | 934 | 934 | 53,000 | 934 |
| 1993-07-06 | 932 | 942 | 932 | 933 | 30,000 | 933 |
| 1993-07-05 | 952 | 952 | 932 | 932 | 26,000 | 932 |
| 1993-07-02 | 947 | 947 | 930 | 932 | 83,000 | 932 |
| 1993-07-01 | 945 | 954 | 935 | 937 | 18,000 | 937 |
| 1993-06-30 | 955 | 955 | 945 | 945 | 37,000 | 945 |
| 1993-06-29 | 936 | 966 | 935 | 950 | 85,000 | 950 |
| 1993-06-28 | 955 | 955 | 945 | 945 | 36,000 | 945 |
| 1993-06-25 | 939 | 960 | 939 | 955 | 30,000 | 955 |
| 1993-06-24 | 926 | 937 | 926 | 930 | 20,000 | 930 |
| 1993-06-23 | 929 | 937 | 929 | 935 | 48,000 | 935 |
| 1993-06-22 | 920 | 930 | 910 | 929 | 62,000 | 929 |
| 1993-06-21 | 937 | 940 | 930 | 930 | 24,000 | 930 |
| 1993-06-18 | 970 | 970 | 965 | 967 | 65,000 | 967 |
| 1993-06-17 | 980 | 980 | 960 | 970 | 46,000 | 970 |
| 1993-06-16 | 981 | 991 | 980 | 990 | 53,000 | 990 |
| 1993-06-15 | 1,030 | 1,030 | 1,000 | 1,000 | 49,000 | 1,000 |
| 1993-06-14 | 1,040 | 1,040 | 1,020 | 1,040 | 116,000 | 1,040 |
| 1993-06-11 | 1,010 | 1,030 | 1,010 | 1,020 | 48,000 | 1,020 |
| 1993-06-10 | 1,030 | 1,040 | 1,020 | 1,020 | 67,000 | 1,020 |
| 1993-06-08 | 1,060 | 1,060 | 1,030 | 1,030 | 43,000 | 1,030 |
| 1993-06-07 | 1,030 | 1,060 | 1,030 | 1,060 | 70,000 | 1,060 |
| 1993-06-04 | 1,030 | 1,040 | 1,020 | 1,030 | 118,000 | 1,030 |
| 1993-06-03 | 1,040 | 1,040 | 1,030 | 1,030 | 63,000 | 1,030 |
| 1993-06-02 | 1,040 | 1,040 | 1,030 | 1,030 | 124,000 | 1,030 |
| 1993-06-01 | 1,040 | 1,040 | 1,030 | 1,040 | 70,000 | 1,040 |
| 1993-05-31 | 1,040 | 1,040 | 1,030 | 1,040 | 46,000 | 1,040 |
| 1993-05-28 | 1,040 | 1,040 | 1,030 | 1,030 | 130,000 | 1,030 |
| 1993-05-27 | 1,040 | 1,050 | 1,010 | 1,050 | 214,000 | 1,050 |
| 1993-05-26 | 1,080 | 1,080 | 1,060 | 1,070 | 100,000 | 1,070 |
| 1993-05-25 | 1,070 | 1,080 | 1,060 | 1,060 | 31,000 | 1,060 |
| 1993-05-24 | 1,090 | 1,090 | 1,070 | 1,070 | 59,000 | 1,070 |
| 1993-05-21 | 1,050 | 1,060 | 1,050 | 1,050 | 380,000 | 1,050 |
| 1993-05-20 | 1,070 | 1,070 | 1,060 | 1,060 | 89,000 | 1,060 |
| 1993-05-19 | 1,090 | 1,090 | 1,070 | 1,080 | 19,000 | 1,080 |
| 1993-05-18 | 1,100 | 1,100 | 1,080 | 1,080 | 65,000 | 1,080 |
| 1993-05-17 | 1,110 | 1,120 | 1,090 | 1,120 | 115,000 | 1,120 |
| 1993-05-14 | 1,140 | 1,140 | 1,110 | 1,110 | 159,000 | 1,110 |
| 1993-05-13 | 1,130 | 1,140 | 1,120 | 1,140 | 105,000 | 1,140 |
| 1993-05-12 | 1,130 | 1,140 | 1,120 | 1,130 | 181,000 | 1,130 |
| 1993-05-11 | 1,120 | 1,130 | 1,110 | 1,120 | 133,000 | 1,120 |
| 1993-05-10 | 1,100 | 1,120 | 1,090 | 1,110 | 125,000 | 1,110 |
| 1993-05-07 | 1,080 | 1,100 | 1,080 | 1,090 | 63,000 | 1,090 |
| 1993-05-06 | 1,100 | 1,100 | 1,070 | 1,080 | 135,000 | 1,080 |
| 1993-04-30 | 1,080 | 1,090 | 1,060 | 1,090 | 146,000 | 1,090 |
| 1993-04-28 | 1,070 | 1,090 | 1,070 | 1,070 | 273,000 | 1,070 |
| 1993-04-27 | 1,010 | 1,080 | 1,010 | 1,050 | 176,000 | 1,050 |
| 1993-04-26 | 1,010 | 1,020 | 1,010 | 1,010 | 65,000 | 1,010 |
| 1993-04-23 | 1,010 | 1,030 | 1,010 | 1,010 | 90,000 | 1,010 |
| 1993-04-22 | 1,030 | 1,040 | 1,010 | 1,020 | 115,000 | 1,020 |
| 1993-04-21 | 1,050 | 1,050 | 1,000 | 1,010 | 162,000 | 1,010 |
| 1993-04-20 | 1,050 | 1,060 | 1,040 | 1,040 | 173,000 | 1,040 |
| 1993-04-19 | 1,080 | 1,080 | 1,050 | 1,050 | 108,000 | 1,050 |
| 1993-04-16 | 1,130 | 1,130 | 1,080 | 1,100 | 115,000 | 1,100 |
| 1993-04-15 | 1,150 | 1,150 | 1,120 | 1,130 | 130,000 | 1,130 |
| 1993-04-14 | 1,190 | 1,190 | 1,130 | 1,130 | 513,000 | 1,130 |
| 1993-04-13 | 1,020 | 1,150 | 1,020 | 1,150 | 672,000 | 1,150 |
| 1993-04-12 | 1,050 | 1,050 | 1,000 | 1,030 | 201,000 | 1,030 |
| 1993-04-09 | 1,000 | 1,040 | 1,000 | 1,030 | 295,000 | 1,030 |
| 1993-04-08 | 1,000 | 1,010 | 990 | 995 | 56,000 | 995 |
| 1993-04-07 | 975 | 1,010 | 970 | 985 | 61,000 | 985 |
| 1993-04-06 | 1,010 | 1,010 | 980 | 985 | 140,000 | 985 |
| 1993-04-05 | 947 | 1,000 | 945 | 1,000 | 228,000 | 1,000 |
| 1993-04-02 | 949 | 950 | 935 | 950 | 226,000 | 950 |
| 1993-04-01 | 915 | 925 | 915 | 924 | 63,000 | 924 |
| 1993-03-31 | 950 | 955 | 910 | 910 | 144,000 | 910 |
| 1993-03-30 | 930 | 940 | 925 | 940 | 220,000 | 940 |
| 1993-03-29 | 898 | 926 | 898 | 906 | 164,000 | 906 |
| 1993-03-26 | 860 | 898 | 860 | 880 | 141,000 | 880 |
| 1993-03-25 | 841 | 860 | 841 | 852 | 138,000 | 852 |
| 1993-03-24 | 860 | 860 | 840 | 840 | 108,000 | 840 |
| 1993-03-23 | 872 | 872 | 865 | 865 | 45,000 | 865 |
| 1993-03-22 | 865 | 872 | 864 | 872 | 38,000 | 872 |
| 1993-03-19 | 869 | 874 | 869 | 869 | 124,000 | 869 |
| 1993-03-18 | 869 | 870 | 851 | 852 | 81,000 | 852 |
| 1993-03-17 | 829 | 830 | 820 | 830 | 158,000 | 830 |
| 1993-03-16 | 829 | 829 | 823 | 825 | 58,000 | 825 |
| 1993-03-15 | 830 | 830 | 827 | 830 | 24,000 | 830 |
| 1993-03-12 | 817 | 817 | 810 | 815 | 86,000 | 815 |
| 1993-03-11 | 826 | 826 | 824 | 825 | 63,000 | 825 |
| 1993-03-10 | 830 | 830 | 820 | 826 | 84,000 | 826 |
| 1993-03-09 | 838 | 838 | 827 | 827 | 95,000 | 827 |
| 1993-03-08 | 810 | 827 | 801 | 827 | 67,000 | 827 |
| 1993-03-05 | 800 | 810 | 800 | 801 | 12,000 | 801 |
| 1993-03-04 | 805 | 805 | 800 | 805 | 33,000 | 805 |
| 1993-03-03 | 810 | 820 | 805 | 805 | 19,000 | 805 |
| 1993-03-02 | 825 | 825 | 799 | 799 | 38,000 | 799 |
| 1993-03-01 | 835 | 835 | 821 | 821 | 38,000 | 821 |
| 1993-02-26 | 842 | 843 | 825 | 825 | 90,000 | 825 |
| 1993-02-25 | 842 | 845 | 830 | 845 | 84,000 | 845 |
| 1993-02-24 | 850 | 852 | 848 | 850 | 107,000 | 850 |
| 1993-02-23 | 855 | 855 | 850 | 853 | 38,000 | 853 |
| 1993-02-22 | 853 | 853 | 850 | 850 | 50,000 | 850 |
| 1993-02-19 | 860 | 860 | 855 | 855 | 60,000 | 855 |
| 1993-02-18 | 865 | 871 | 860 | 860 | 99,000 | 860 |
| 1993-02-17 | 855 | 870 | 855 | 860 | 92,000 | 860 |
| 1993-02-16 | 860 | 868 | 860 | 865 | 53,000 | 865 |
| 1993-02-15 | 865 | 866 | 860 | 866 | 51,000 | 866 |
| 1993-02-12 | 861 | 865 | 861 | 865 | 38,000 | 865 |
| 1993-02-10 | 860 | 860 | 856 | 860 | 56,000 | 860 |
| 1993-02-09 | 855 | 861 | 855 | 861 | 49,000 | 861 |
| 1993-02-08 | 858 | 858 | 844 | 855 | 19,000 | 855 |
| 1993-02-05 | 848 | 858 | 845 | 848 | 20,000 | 848 |
| 1993-02-04 | 843 | 850 | 843 | 850 | 12,000 | 850 |
| 1993-02-03 | 850 | 855 | 840 | 840 | 90,000 | 840 |
| 1993-02-02 | 842 | 850 | 842 | 850 | 38,000 | 850 |
| 1993-02-01 | 850 | 850 | 840 | 850 | 20,000 | 850 |
| 1993-01-29 | 860 | 860 | 850 | 850 | 82,000 | 850 |
| 1993-01-28 | 859 | 859 | 850 | 859 | 62,000 | 859 |
| 1993-01-27 | 857 | 857 | 840 | 850 | 49,000 | 850 |
| 1993-01-26 | 843 | 859 | 843 | 857 | 62,000 | 857 |
| 1993-01-25 | 835 | 843 | 835 | 843 | 22,000 | 843 |
| 1993-01-22 | 845 | 845 | 841 | 845 | 50,000 | 845 |
| 1993-01-21 | 840 | 846 | 840 | 845 | 151,000 | 845 |
| 1993-01-20 | 837 | 844 | 837 | 840 | 189,000 | 840 |
| 1993-01-19 | 825 | 840 | 820 | 840 | 80,000 | 840 |
| 1993-01-18 | 824 | 825 | 820 | 825 | 83,000 | 825 |
| 1993-01-14 | 821 | 824 | 820 | 820 | 94,000 | 820 |
| 1993-01-13 | 825 | 833 | 825 | 825 | 32,000 | 825 |
| 1993-01-12 | 831 | 834 | 831 | 831 | 13,000 | 831 |
| 1993-01-11 | 838 | 838 | 831 | 838 | 29,000 | 838 |
| 1993-01-08 | 836 | 840 | 836 | 838 | 44,000 | 838 |
| 1993-01-07 | 833 | 843 | 833 | 835 | 58,000 | 835 |
| 1993-01-06 | 855 | 855 | 843 | 843 | 41,000 | 843 |
| 1993-01-05 | 858 | 858 | 858 | 858 | 20,000 | 858 |
| 1993-01-04 | 858 | 858 | 858 | 858 | 1,000 | 858 |
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