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

6395 (株)タダノ の時系列データ [1994年度]

6395 (株)タダノの時系列データ [1994年度]