6395 (株)タダノ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 900 | 928 | 900 | 927 | 32,000 | 927 |
| 1994-12-29 | 880 | 891 | 880 | 888 | 50,000 | 888 |
| 1994-12-28 | 875 | 895 | 875 | 885 | 72,000 | 885 |
| 1994-12-27 | 875 | 880 | 870 | 875 | 52,000 | 875 |
| 1994-12-26 | 870 | 875 | 865 | 875 | 59,000 | 875 |
| 1994-12-22 | 862 | 872 | 850 | 860 | 62,000 | 860 |
| 1994-12-21 | 875 | 875 | 860 | 872 | 45,000 | 872 |
| 1994-12-20 | 860 | 875 | 855 | 875 | 38,000 | 875 |
| 1994-12-19 | 868 | 869 | 850 | 855 | 46,000 | 855 |
| 1994-12-16 | 873 | 874 | 870 | 870 | 118,000 | 870 |
| 1994-12-15 | 875 | 879 | 872 | 874 | 114,000 | 874 |
| 1994-12-14 | 880 | 881 | 880 | 881 | 54,000 | 881 |
| 1994-12-13 | 899 | 899 | 880 | 880 | 47,000 | 880 |
| 1994-12-12 | 889 | 889 | 879 | 879 | 12,000 | 879 |
| 1994-12-09 | 880 | 891 | 879 | 879 | 68,000 | 879 |
| 1994-12-08 | 910 | 910 | 890 | 900 | 23,000 | 900 |
| 1994-12-07 | 920 | 930 | 897 | 920 | 80,000 | 920 |
| 1994-12-06 | 920 | 930 | 920 | 930 | 35,000 | 930 |
| 1994-12-05 | 910 | 920 | 910 | 920 | 28,000 | 920 |
| 1994-12-02 | 911 | 920 | 910 | 910 | 30,000 | 910 |
| 1994-12-01 | 901 | 903 | 901 | 901 | 60,000 | 901 |
| 1994-11-30 | 900 | 910 | 900 | 910 | 41,000 | 910 |
| 1994-11-29 | 930 | 930 | 910 | 910 | 74,000 | 910 |
| 1994-11-28 | 915 | 920 | 905 | 920 | 20,000 | 920 |
| 1994-11-25 | 920 | 920 | 919 | 919 | 80,000 | 919 |
| 1994-11-24 | 921 | 925 | 921 | 925 | 53,000 | 925 |
| 1994-11-22 | 938 | 938 | 930 | 931 | 92,000 | 931 |
| 1994-11-21 | 940 | 940 | 938 | 940 | 46,000 | 940 |
| 1994-11-18 | 940 | 940 | 935 | 940 | 36,000 | 940 |
| 1994-11-17 | 935 | 939 | 932 | 935 | 77,000 | 935 |
| 1994-11-16 | 938 | 938 | 921 | 930 | 57,000 | 930 |
| 1994-11-15 | 925 | 930 | 918 | 925 | 82,000 | 925 |
| 1994-11-14 | 920 | 925 | 915 | 915 | 160,000 | 915 |
| 1994-11-11 | 901 | 915 | 897 | 910 | 181,000 | 910 |
| 1994-11-10 | 915 | 915 | 902 | 905 | 105,000 | 905 |
| 1994-11-09 | 925 | 929 | 919 | 925 | 232,000 | 925 |
| 1994-11-08 | 926 | 930 | 915 | 929 | 70,000 | 929 |
| 1994-11-07 | 945 | 950 | 940 | 940 | 19,000 | 940 |
| 1994-11-04 | 965 | 968 | 960 | 965 | 38,000 | 965 |
| 1994-11-02 | 968 | 968 | 961 | 965 | 64,000 | 965 |
| 1994-11-01 | 950 | 965 | 950 | 965 | 41,000 | 965 |
| 1994-10-31 | 969 | 969 | 966 | 969 | 25,000 | 969 |
| 1994-10-28 | 979 | 980 | 967 | 969 | 29,000 | 969 |
| 1994-10-27 | 980 | 980 | 975 | 979 | 26,000 | 979 |
| 1994-10-26 | 970 | 975 | 968 | 975 | 100,000 | 975 |
| 1994-10-25 | 978 | 979 | 975 | 979 | 59,000 | 979 |
| 1994-10-24 | 970 | 982 | 970 | 982 | 82,000 | 982 |
| 1994-10-21 | 977 | 980 | 965 | 975 | 112,000 | 975 |
| 1994-10-20 | 989 | 990 | 970 | 980 | 128,000 | 980 |
| 1994-10-19 | 989 | 995 | 986 | 989 | 167,000 | 989 |
| 1994-10-18 | 970 | 986 | 970 | 979 | 170,000 | 979 |
| 1994-10-17 | 970 | 976 | 965 | 974 | 89,000 | 974 |
| 1994-10-14 | 976 | 980 | 976 | 977 | 126,000 | 977 |
| 1994-10-13 | 979 | 979 | 975 | 979 | 246,000 | 979 |
| 1994-10-12 | 950 | 979 | 950 | 979 | 156,000 | 979 |
| 1994-10-11 | 950 | 951 | 948 | 950 | 163,000 | 950 |
| 1994-10-07 | 942 | 951 | 942 | 946 | 127,000 | 946 |
| 1994-10-06 | 950 | 952 | 948 | 952 | 151,000 | 952 |
| 1994-10-05 | 945 | 951 | 936 | 951 | 69,000 | 951 |
| 1994-10-04 | 951 | 951 | 948 | 950 | 76,000 | 950 |
| 1994-10-03 | 950 | 959 | 945 | 950 | 78,000 | 950 |
| 1994-09-30 | 950 | 950 | 946 | 950 | 67,000 | 950 |
| 1994-09-29 | 940 | 950 | 939 | 950 | 79,000 | 950 |
| 1994-09-28 | 930 | 940 | 929 | 940 | 86,000 | 940 |
| 1994-09-27 | 930 | 935 | 930 | 930 | 118,000 | 930 |
| 1994-09-26 | 933 | 935 | 930 | 935 | 37,000 | 935 |
| 1994-09-22 | 945 | 945 | 933 | 933 | 76,000 | 933 |
| 1994-09-21 | 932 | 935 | 930 | 935 | 123,000 | 935 |
| 1994-09-20 | 924 | 937 | 920 | 937 | 109,000 | 937 |
| 1994-09-19 | 925 | 928 | 923 | 925 | 117,000 | 925 |
| 1994-09-16 | 928 | 928 | 925 | 926 | 71,000 | 926 |
| 1994-09-14 | 928 | 930 | 925 | 930 | 129,000 | 930 |
| 1994-09-13 | 909 | 928 | 904 | 928 | 129,000 | 928 |
| 1994-09-12 | 903 | 909 | 900 | 909 | 45,000 | 909 |
| 1994-09-09 | 895 | 910 | 895 | 909 | 81,000 | 909 |
| 1994-09-08 | 910 | 915 | 890 | 895 | 109,000 | 895 |
| 1994-09-07 | 903 | 913 | 881 | 881 | 44,000 | 881 |
| 1994-09-06 | 913 | 914 | 913 | 913 | 26,000 | 913 |
| 1994-09-05 | 913 | 916 | 913 | 913 | 51,000 | 913 |
| 1994-09-02 | 919 | 919 | 915 | 916 | 59,000 | 916 |
| 1994-09-01 | 916 | 918 | 913 | 915 | 136,000 | 915 |
| 1994-08-31 | 915 | 917 | 913 | 916 | 100,000 | 916 |
| 1994-08-30 | 916 | 916 | 910 | 913 | 91,000 | 913 |
| 1994-08-29 | 909 | 920 | 909 | 916 | 159,000 | 916 |
| 1994-08-26 | 881 | 899 | 881 | 899 | 228,000 | 899 |
| 1994-08-25 | 880 | 892 | 872 | 885 | 693,000 | 885 |
| 1994-08-24 | 880 | 880 | 862 | 870 | 388,000 | 870 |
| 1994-08-23 | 880 | 880 | 870 | 880 | 173,000 | 880 |
| 1994-08-22 | 892 | 892 | 888 | 888 | 19,000 | 888 |
| 1994-08-19 | 890 | 895 | 890 | 892 | 81,000 | 892 |
| 1994-08-18 | 896 | 896 | 890 | 890 | 77,000 | 890 |
| 1994-08-17 | 890 | 890 | 880 | 886 | 157,000 | 886 |
| 1994-08-16 | 875 | 888 | 875 | 886 | 54,000 | 886 |
| 1994-08-15 | 881 | 891 | 880 | 885 | 109,000 | 885 |
| 1994-08-12 | 880 | 880 | 876 | 880 | 51,000 | 880 |
| 1994-08-11 | 891 | 915 | 890 | 905 | 103,000 | 905 |
| 1994-08-10 | 881 | 891 | 879 | 891 | 231,000 | 891 |
| 1994-08-09 | 887 | 887 | 880 | 882 | 118,000 | 882 |
| 1994-08-08 | 885 | 889 | 880 | 889 | 56,000 | 889 |
| 1994-08-05 | 886 | 890 | 885 | 890 | 13,000 | 890 |
| 1994-08-04 | 892 | 896 | 885 | 896 | 180,000 | 896 |
| 1994-08-03 | 888 | 895 | 880 | 892 | 440,000 | 892 |
| 1994-08-02 | 890 | 890 | 880 | 885 | 177,000 | 885 |
| 1994-08-01 | 897 | 898 | 880 | 890 | 255,000 | 890 |
| 1994-07-29 | 905 | 905 | 901 | 905 | 51,000 | 905 |
| 1994-07-28 | 905 | 905 | 895 | 903 | 178,000 | 903 |
| 1994-07-27 | 906 | 906 | 899 | 905 | 175,000 | 905 |
| 1994-07-26 | 900 | 905 | 900 | 905 | 82,000 | 905 |
| 1994-07-25 | 911 | 914 | 900 | 900 | 170,000 | 900 |
| 1994-07-22 | 915 | 915 | 911 | 911 | 133,000 | 911 |
| 1994-07-21 | 911 | 914 | 908 | 911 | 275,000 | 911 |
| 1994-07-20 | 911 | 915 | 905 | 911 | 390,000 | 911 |
| 1994-07-19 | 913 | 915 | 911 | 911 | 75,000 | 911 |
| 1994-07-18 | 911 | 920 | 911 | 920 | 89,000 | 920 |
| 1994-07-15 | 931 | 931 | 915 | 920 | 228,000 | 920 |
| 1994-07-14 | 914 | 926 | 910 | 921 | 356,000 | 921 |
| 1994-07-13 | 892 | 900 | 884 | 899 | 202,000 | 899 |
| 1994-07-12 | 876 | 890 | 875 | 882 | 384,000 | 882 |
| 1994-07-11 | 864 | 872 | 861 | 872 | 283,000 | 872 |
| 1994-07-08 | 850 | 861 | 850 | 855 | 173,000 | 855 |
| 1994-07-07 | 854 | 854 | 848 | 853 | 104,000 | 853 |
| 1994-07-06 | 861 | 861 | 845 | 845 | 42,000 | 845 |
| 1994-07-05 | 852 | 854 | 842 | 852 | 76,000 | 852 |
| 1994-07-04 | 861 | 861 | 850 | 852 | 100,000 | 852 |
| 1994-07-01 | 855 | 859 | 840 | 841 | 103,000 | 841 |
| 1994-06-30 | 840 | 864 | 840 | 850 | 93,000 | 850 |
| 1994-06-29 | 851 | 864 | 851 | 860 | 246,000 | 860 |
| 1994-06-28 | 850 | 862 | 850 | 860 | 148,000 | 860 |
| 1994-06-27 | 849 | 850 | 840 | 846 | 146,000 | 846 |
| 1994-06-24 | 860 | 867 | 855 | 862 | 111,000 | 862 |
| 1994-06-23 | 845 | 860 | 835 | 860 | 147,000 | 860 |
| 1994-06-22 | 841 | 845 | 835 | 843 | 155,000 | 843 |
| 1994-06-21 | 854 | 860 | 851 | 855 | 385,000 | 855 |
| 1994-06-20 | 857 | 860 | 854 | 854 | 97,000 | 854 |
| 1994-06-17 | 854 | 857 | 852 | 857 | 105,000 | 857 |
| 1994-06-16 | 853 | 854 | 850 | 852 | 58,000 | 852 |
| 1994-06-15 | 855 | 855 | 849 | 854 | 185,000 | 854 |
| 1994-06-14 | 847 | 855 | 841 | 855 | 304,000 | 855 |
| 1994-06-13 | 836 | 848 | 831 | 847 | 250,000 | 847 |
| 1994-06-10 | 835 | 838 | 827 | 837 | 284,000 | 837 |
| 1994-06-09 | 830 | 839 | 830 | 839 | 118,000 | 839 |
| 1994-06-08 | 820 | 823 | 816 | 823 | 104,000 | 823 |
| 1994-06-07 | 811 | 815 | 810 | 814 | 49,000 | 814 |
| 1994-06-06 | 824 | 824 | 810 | 811 | 43,000 | 811 |
| 1994-06-03 | 830 | 830 | 810 | 815 | 63,000 | 815 |
| 1994-06-02 | 825 | 833 | 820 | 832 | 201,000 | 832 |
| 1994-06-01 | 825 | 829 | 816 | 829 | 115,000 | 829 |
| 1994-05-31 | 830 | 835 | 825 | 830 | 156,000 | 830 |
| 1994-05-30 | 824 | 824 | 817 | 823 | 71,000 | 823 |
| 1994-05-27 | 825 | 825 | 815 | 818 | 143,000 | 818 |
| 1994-05-26 | 820 | 823 | 820 | 820 | 168,000 | 820 |
| 1994-05-25 | 820 | 825 | 815 | 815 | 148,000 | 815 |
| 1994-05-24 | 806 | 820 | 806 | 819 | 203,000 | 819 |
| 1994-05-23 | 820 | 820 | 800 | 806 | 64,000 | 806 |
| 1994-05-20 | 809 | 810 | 805 | 810 | 82,000 | 810 |
| 1994-05-19 | 795 | 805 | 790 | 800 | 249,000 | 800 |
| 1994-05-18 | 825 | 825 | 780 | 798 | 1,094,000 | 798 |
| 1994-05-17 | 814 | 816 | 810 | 816 | 96,000 | 816 |
| 1994-05-16 | 815 | 817 | 810 | 810 | 113,000 | 810 |
| 1994-05-13 | 807 | 815 | 805 | 805 | 73,000 | 805 |
| 1994-05-12 | 800 | 810 | 800 | 810 | 81,000 | 810 |
| 1994-05-11 | 790 | 800 | 790 | 800 | 79,000 | 800 |
| 1994-05-10 | 792 | 792 | 785 | 790 | 31,000 | 790 |
| 1994-05-09 | 800 | 800 | 792 | 792 | 26,000 | 792 |
| 1994-05-06 | 800 | 800 | 792 | 792 | 31,000 | 792 |
| 1994-05-02 | 805 | 805 | 787 | 788 | 51,000 | 788 |
| 1994-04-28 | 805 | 806 | 796 | 796 | 51,000 | 796 |
| 1994-04-27 | 800 | 802 | 795 | 795 | 70,000 | 795 |
| 1994-04-26 | 822 | 822 | 808 | 810 | 77,000 | 810 |
| 1994-04-25 | 820 | 822 | 812 | 822 | 65,000 | 822 |
| 1994-04-22 | 814 | 818 | 812 | 817 | 109,000 | 817 |
| 1994-04-21 | 814 | 814 | 810 | 814 | 122,000 | 814 |
| 1994-04-20 | 818 | 818 | 811 | 814 | 138,000 | 814 |
| 1994-04-19 | 819 | 820 | 815 | 819 | 92,000 | 819 |
| 1994-04-18 | 820 | 824 | 817 | 818 | 114,000 | 818 |
| 1994-04-15 | 798 | 819 | 795 | 819 | 110,000 | 819 |
| 1994-04-14 | 791 | 795 | 785 | 795 | 58,000 | 795 |
| 1994-04-13 | 792 | 794 | 781 | 791 | 70,000 | 791 |
| 1994-04-12 | 792 | 792 | 792 | 792 | 48,000 | 792 |
| 1994-04-11 | 796 | 796 | 790 | 792 | 30,000 | 792 |
| 1994-04-08 | 785 | 798 | 785 | 797 | 67,000 | 797 |
| 1994-04-07 | 795 | 795 | 790 | 795 | 75,000 | 795 |
| 1994-04-06 | 776 | 776 | 767 | 771 | 142,000 | 771 |
| 1994-04-05 | 766 | 766 | 756 | 766 | 84,000 | 766 |
| 1994-04-04 | 782 | 782 | 765 | 766 | 58,000 | 766 |
| 1994-04-01 | 765 | 782 | 765 | 772 | 56,000 | 772 |
| 1994-03-31 | 776 | 776 | 770 | 775 | 40,000 | 775 |
| 1994-03-30 | 780 | 789 | 770 | 776 | 84,000 | 776 |
| 1994-03-29 | 795 | 795 | 785 | 789 | 49,000 | 789 |
| 1994-03-28 | 796 | 800 | 783 | 785 | 28,000 | 785 |
| 1994-03-25 | 810 | 819 | 800 | 801 | 119,000 | 801 |
| 1994-03-24 | 808 | 817 | 808 | 816 | 81,000 | 816 |
| 1994-03-23 | 826 | 826 | 810 | 819 | 90,000 | 819 |
| 1994-03-22 | 820 | 823 | 812 | 820 | 213,000 | 820 |
| 1994-03-18 | 806 | 812 | 806 | 812 | 138,000 | 812 |
| 1994-03-17 | 810 | 810 | 806 | 809 | 126,000 | 809 |
| 1994-03-16 | 795 | 805 | 795 | 805 | 91,000 | 805 |
| 1994-03-15 | 800 | 808 | 796 | 796 | 81,000 | 796 |
| 1994-03-14 | 798 | 808 | 788 | 800 | 64,000 | 800 |
| 1994-03-11 | 776 | 800 | 776 | 800 | 98,000 | 800 |
| 1994-03-10 | 780 | 796 | 775 | 795 | 65,000 | 795 |
| 1994-03-09 | 775 | 786 | 770 | 785 | 60,000 | 785 |
| 1994-03-08 | 780 | 793 | 775 | 783 | 58,000 | 783 |
| 1994-03-07 | 781 | 795 | 780 | 781 | 42,000 | 781 |
| 1994-03-04 | 779 | 795 | 765 | 790 | 60,000 | 790 |
| 1994-03-03 | 790 | 799 | 785 | 785 | 22,000 | 785 |
| 1994-03-02 | 820 | 820 | 785 | 800 | 178,000 | 800 |
| 1994-03-01 | 790 | 810 | 783 | 810 | 114,000 | 810 |
| 1994-02-28 | 780 | 799 | 775 | 780 | 87,000 | 780 |
| 1994-02-25 | 768 | 780 | 765 | 780 | 49,000 | 780 |
| 1994-02-24 | 780 | 781 | 776 | 779 | 106,000 | 779 |
| 1994-02-23 | 772 | 781 | 772 | 780 | 18,000 | 780 |
| 1994-02-22 | 771 | 771 | 765 | 771 | 19,000 | 771 |
| 1994-02-21 | 751 | 760 | 750 | 760 | 53,000 | 760 |
| 1994-02-18 | 780 | 785 | 760 | 760 | 20,000 | 760 |
| 1994-02-17 | 790 | 790 | 771 | 780 | 72,000 | 780 |
| 1994-02-16 | 781 | 800 | 781 | 795 | 43,000 | 795 |
| 1994-02-15 | 770 | 780 | 770 | 778 | 60,000 | 778 |
| 1994-02-14 | 801 | 810 | 800 | 810 | 75,000 | 810 |
| 1994-02-10 | 805 | 820 | 791 | 820 | 287,000 | 820 |
| 1994-02-09 | 824 | 825 | 812 | 812 | 51,000 | 812 |
| 1994-02-08 | 816 | 849 | 816 | 825 | 114,000 | 825 |
| 1994-02-07 | 822 | 822 | 810 | 811 | 168,000 | 811 |
| 1994-02-04 | 814 | 835 | 814 | 835 | 136,000 | 835 |
| 1994-02-03 | 840 | 860 | 814 | 814 | 244,000 | 814 |
| 1994-02-02 | 820 | 850 | 800 | 840 | 236,000 | 840 |
| 1994-02-01 | 800 | 820 | 797 | 820 | 317,000 | 820 |
| 1994-01-28 | 749 | 749 | 720 | 720 | 39,000 | 720 |
| 1994-01-27 | 746 | 750 | 730 | 730 | 39,000 | 730 |
| 1994-01-26 | 718 | 750 | 718 | 749 | 77,000 | 749 |
| 1994-01-25 | 720 | 729 | 711 | 718 | 61,000 | 718 |
| 1994-01-24 | 710 | 720 | 709 | 711 | 60,000 | 711 |
| 1994-01-21 | 755 | 760 | 730 | 754 | 73,000 | 754 |
| 1994-01-20 | 766 | 768 | 746 | 755 | 70,000 | 755 |
| 1994-01-19 | 742 | 775 | 742 | 770 | 102,000 | 770 |
| 1994-01-18 | 742 | 742 | 722 | 732 | 78,000 | 732 |
| 1994-01-17 | 744 | 745 | 743 | 743 | 50,000 | 743 |
| 1994-01-14 | 735 | 745 | 734 | 745 | 80,000 | 745 |
| 1994-01-13 | 735 | 745 | 735 | 740 | 150,000 | 740 |
| 1994-01-12 | 713 | 745 | 713 | 745 | 59,000 | 745 |
| 1994-01-11 | 730 | 738 | 712 | 713 | 59,000 | 713 |
| 1994-01-10 | 720 | 740 | 716 | 740 | 110,000 | 740 |
| 1994-01-07 | 706 | 719 | 706 | 718 | 53,000 | 718 |
| 1994-01-06 | 720 | 720 | 705 | 720 | 77,000 | 720 |
| 1994-01-05 | 713 | 718 | 700 | 700 | 52,000 | 700 |
| 1994-01-04 | 690 | 690 | 683 | 683 | 40,000 | 683 |
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