6395 (株)タダノ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 874 | 874 | 860 | 870 | 8,000 | 870 |
| 1995-12-28 | 859 | 879 | 845 | 879 | 81,000 | 879 |
| 1995-12-27 | 832 | 860 | 832 | 842 | 86,000 | 842 |
| 1995-12-26 | 849 | 850 | 840 | 840 | 27,000 | 840 |
| 1995-12-25 | 844 | 859 | 838 | 859 | 57,000 | 859 |
| 1995-12-22 | 854 | 859 | 845 | 845 | 90,000 | 845 |
| 1995-12-21 | 843 | 855 | 840 | 854 | 300,000 | 854 |
| 1995-12-20 | 845 | 845 | 840 | 840 | 99,000 | 840 |
| 1995-12-19 | 850 | 850 | 840 | 845 | 94,000 | 845 |
| 1995-12-18 | 850 | 855 | 846 | 850 | 142,000 | 850 |
| 1995-12-15 | 850 | 850 | 840 | 840 | 175,000 | 840 |
| 1995-12-14 | 842 | 843 | 830 | 839 | 60,000 | 839 |
| 1995-12-13 | 845 | 845 | 840 | 841 | 18,000 | 841 |
| 1995-12-12 | 855 | 860 | 840 | 845 | 57,000 | 845 |
| 1995-12-11 | 844 | 850 | 833 | 840 | 74,000 | 840 |
| 1995-12-08 | 835 | 840 | 830 | 839 | 126,000 | 839 |
| 1995-12-07 | 844 | 844 | 835 | 840 | 142,000 | 840 |
| 1995-12-06 | 841 | 848 | 838 | 838 | 72,000 | 838 |
| 1995-12-05 | 840 | 840 | 838 | 840 | 112,000 | 840 |
| 1995-12-04 | 842 | 842 | 836 | 838 | 118,000 | 838 |
| 1995-12-01 | 839 | 845 | 830 | 830 | 20,000 | 830 |
| 1995-11-30 | 860 | 860 | 859 | 859 | 21,000 | 859 |
| 1995-11-29 | 869 | 869 | 860 | 860 | 12,000 | 860 |
| 1995-11-28 | 870 | 870 | 862 | 870 | 566,000 | 870 |
| 1995-11-27 | 851 | 878 | 850 | 872 | 111,000 | 872 |
| 1995-11-24 | 843 | 850 | 843 | 850 | 25,000 | 850 |
| 1995-11-22 | 845 | 850 | 842 | 842 | 78,000 | 842 |
| 1995-11-21 | 844 | 845 | 841 | 843 | 65,000 | 843 |
| 1995-11-20 | 836 | 840 | 830 | 835 | 138,000 | 835 |
| 1995-11-17 | 825 | 849 | 825 | 836 | 73,000 | 836 |
| 1995-11-16 | 805 | 825 | 805 | 825 | 38,000 | 825 |
| 1995-11-15 | 800 | 809 | 800 | 805 | 46,000 | 805 |
| 1995-11-14 | 810 | 810 | 805 | 805 | 36,000 | 805 |
| 1995-11-13 | 806 | 806 | 800 | 801 | 47,000 | 801 |
| 1995-11-10 | 805 | 806 | 805 | 806 | 25,000 | 806 |
| 1995-11-09 | 806 | 810 | 805 | 806 | 9,000 | 806 |
| 1995-11-08 | 810 | 820 | 805 | 820 | 194,000 | 820 |
| 1995-11-07 | 820 | 829 | 820 | 820 | 25,000 | 820 |
| 1995-11-06 | 820 | 833 | 820 | 820 | 35,000 | 820 |
| 1995-11-02 | 833 | 833 | 831 | 833 | 40,000 | 833 |
| 1995-11-01 | 820 | 823 | 820 | 823 | 18,000 | 823 |
| 1995-10-31 | 812 | 822 | 805 | 822 | 8,000 | 822 |
| 1995-10-30 | 835 | 835 | 822 | 822 | 13,000 | 822 |
| 1995-10-27 | 814 | 825 | 814 | 820 | 102,000 | 820 |
| 1995-10-26 | 813 | 814 | 804 | 814 | 16,000 | 814 |
| 1995-10-25 | 822 | 825 | 822 | 823 | 13,000 | 823 |
| 1995-10-24 | 820 | 822 | 820 | 822 | 31,000 | 822 |
| 1995-10-23 | 839 | 839 | 819 | 820 | 23,000 | 820 |
| 1995-10-20 | 848 | 855 | 848 | 848 | 126,000 | 848 |
| 1995-10-19 | 849 | 849 | 839 | 848 | 17,000 | 848 |
| 1995-10-18 | 849 | 849 | 845 | 848 | 52,000 | 848 |
| 1995-10-17 | 840 | 849 | 840 | 849 | 61,000 | 849 |
| 1995-10-16 | 820 | 839 | 812 | 839 | 163,000 | 839 |
| 1995-10-13 | 830 | 837 | 820 | 830 | 77,000 | 830 |
| 1995-10-12 | 820 | 830 | 820 | 830 | 179,000 | 830 |
| 1995-10-11 | 842 | 842 | 820 | 820 | 117,000 | 820 |
| 1995-10-09 | 853 | 855 | 843 | 843 | 20,000 | 843 |
| 1995-10-06 | 849 | 855 | 840 | 853 | 24,000 | 853 |
| 1995-10-05 | 850 | 859 | 846 | 859 | 132,000 | 859 |
| 1995-10-04 | 830 | 860 | 830 | 852 | 307,000 | 852 |
| 1995-10-03 | 815 | 829 | 815 | 828 | 98,000 | 828 |
| 1995-10-02 | 820 | 820 | 805 | 811 | 97,000 | 811 |
| 1995-09-29 | 796 | 805 | 796 | 800 | 143,000 | 800 |
| 1995-09-28 | 795 | 808 | 795 | 796 | 159,000 | 796 |
| 1995-09-27 | 773 | 780 | 772 | 780 | 41,000 | 780 |
| 1995-09-26 | 772 | 775 | 765 | 771 | 26,000 | 771 |
| 1995-09-25 | 766 | 778 | 766 | 772 | 107,000 | 772 |
| 1995-09-22 | 775 | 783 | 775 | 780 | 495,000 | 780 |
| 1995-09-21 | 781 | 782 | 780 | 782 | 202,000 | 782 |
| 1995-09-20 | 789 | 789 | 780 | 781 | 273,000 | 781 |
| 1995-09-19 | 770 | 770 | 760 | 769 | 98,000 | 769 |
| 1995-09-18 | 774 | 775 | 760 | 760 | 388,000 | 760 |
| 1995-09-14 | 800 | 800 | 770 | 775 | 264,000 | 775 |
| 1995-09-13 | 780 | 790 | 780 | 785 | 40,000 | 785 |
| 1995-09-12 | 799 | 800 | 790 | 800 | 66,000 | 800 |
| 1995-09-11 | 770 | 791 | 770 | 781 | 71,000 | 781 |
| 1995-09-08 | 777 | 777 | 769 | 770 | 149,000 | 770 |
| 1995-09-07 | 755 | 758 | 747 | 747 | 67,000 | 747 |
| 1995-09-06 | 750 | 760 | 749 | 750 | 68,000 | 750 |
| 1995-09-05 | 750 | 760 | 750 | 750 | 46,000 | 750 |
| 1995-09-04 | 770 | 771 | 755 | 760 | 101,000 | 760 |
| 1995-09-01 | 760 | 780 | 760 | 780 | 33,000 | 780 |
| 1995-08-31 | 804 | 804 | 779 | 780 | 33,000 | 780 |
| 1995-08-30 | 795 | 809 | 795 | 805 | 100,000 | 805 |
| 1995-08-29 | 792 | 792 | 786 | 791 | 50,000 | 791 |
| 1995-08-28 | 790 | 790 | 780 | 786 | 32,000 | 786 |
| 1995-08-25 | 795 | 796 | 785 | 785 | 90,000 | 785 |
| 1995-08-24 | 775 | 795 | 772 | 795 | 121,000 | 795 |
| 1995-08-23 | 780 | 785 | 772 | 785 | 54,000 | 785 |
| 1995-08-22 | 780 | 787 | 778 | 780 | 45,000 | 780 |
| 1995-08-21 | 785 | 794 | 775 | 780 | 152,000 | 780 |
| 1995-08-18 | 785 | 785 | 778 | 785 | 73,000 | 785 |
| 1995-08-17 | 779 | 781 | 769 | 780 | 130,000 | 780 |
| 1995-08-16 | 770 | 783 | 770 | 779 | 244,000 | 779 |
| 1995-08-15 | 740 | 765 | 740 | 760 | 132,000 | 760 |
| 1995-08-14 | 735 | 740 | 717 | 724 | 71,000 | 724 |
| 1995-08-11 | 715 | 730 | 705 | 715 | 142,000 | 715 |
| 1995-08-10 | 730 | 737 | 730 | 730 | 129,000 | 730 |
| 1995-08-09 | 730 | 730 | 720 | 730 | 113,000 | 730 |
| 1995-08-08 | 721 | 725 | 721 | 725 | 56,000 | 725 |
| 1995-08-07 | 732 | 735 | 702 | 720 | 65,000 | 720 |
| 1995-08-04 | 733 | 733 | 701 | 730 | 71,000 | 730 |
| 1995-08-03 | 728 | 738 | 721 | 735 | 333,000 | 735 |
| 1995-08-02 | 671 | 685 | 671 | 680 | 237,000 | 680 |
| 1995-08-01 | 667 | 667 | 665 | 667 | 38,000 | 667 |
| 1995-07-31 | 668 | 673 | 667 | 667 | 180,000 | 667 |
| 1995-07-28 | 670 | 672 | 666 | 666 | 166,000 | 666 |
| 1995-07-27 | 668 | 674 | 667 | 667 | 83,000 | 667 |
| 1995-07-26 | 665 | 679 | 665 | 679 | 48,000 | 679 |
| 1995-07-25 | 690 | 694 | 665 | 665 | 32,000 | 665 |
| 1995-07-24 | 695 | 702 | 690 | 690 | 21,000 | 690 |
| 1995-07-21 | 696 | 700 | 694 | 695 | 83,000 | 695 |
| 1995-07-20 | 702 | 702 | 694 | 695 | 35,000 | 695 |
| 1995-07-19 | 690 | 695 | 685 | 695 | 324,000 | 695 |
| 1995-07-18 | 709 | 716 | 690 | 690 | 28,000 | 690 |
| 1995-07-17 | 702 | 702 | 692 | 699 | 30,000 | 699 |
| 1995-07-14 | 685 | 686 | 680 | 682 | 37,000 | 682 |
| 1995-07-13 | 715 | 715 | 705 | 705 | 64,000 | 705 |
| 1995-07-12 | 710 | 730 | 710 | 715 | 78,000 | 715 |
| 1995-07-11 | 720 | 720 | 708 | 717 | 82,000 | 717 |
| 1995-07-10 | 718 | 740 | 716 | 724 | 108,000 | 724 |
| 1995-07-07 | 682 | 721 | 682 | 718 | 96,000 | 718 |
| 1995-07-06 | 655 | 672 | 655 | 672 | 45,000 | 672 |
| 1995-07-05 | 652 | 660 | 652 | 654 | 36,000 | 654 |
| 1995-07-04 | 660 | 660 | 646 | 654 | 81,000 | 654 |
| 1995-07-03 | 639 | 639 | 630 | 630 | 123,000 | 630 |
| 1995-06-30 | 620 | 629 | 620 | 629 | 21,000 | 629 |
| 1995-06-29 | 610 | 610 | 600 | 606 | 26,000 | 606 |
| 1995-06-28 | 600 | 600 | 590 | 591 | 100,000 | 591 |
| 1995-06-27 | 624 | 625 | 589 | 600 | 69,000 | 600 |
| 1995-06-26 | 634 | 645 | 630 | 641 | 50,000 | 641 |
| 1995-06-23 | 634 | 636 | 630 | 634 | 328,000 | 634 |
| 1995-06-22 | 636 | 636 | 617 | 632 | 78,000 | 632 |
| 1995-06-21 | 636 | 642 | 632 | 636 | 140,000 | 636 |
| 1995-06-20 | 646 | 646 | 636 | 643 | 150,000 | 643 |
| 1995-06-19 | 616 | 646 | 616 | 636 | 22,000 | 636 |
| 1995-06-16 | 602 | 610 | 601 | 610 | 138,000 | 610 |
| 1995-06-15 | 620 | 620 | 591 | 593 | 49,000 | 593 |
| 1995-06-14 | 635 | 635 | 625 | 625 | 43,000 | 625 |
| 1995-06-13 | 638 | 638 | 625 | 635 | 69,000 | 635 |
| 1995-06-12 | 645 | 650 | 640 | 645 | 55,000 | 645 |
| 1995-06-09 | 650 | 652 | 645 | 649 | 58,000 | 649 |
| 1995-06-08 | 661 | 661 | 660 | 660 | 45,000 | 660 |
| 1995-06-07 | 666 | 676 | 666 | 676 | 59,000 | 676 |
| 1995-06-06 | 675 | 676 | 665 | 676 | 111,000 | 676 |
| 1995-06-05 | 675 | 675 | 661 | 665 | 46,000 | 665 |
| 1995-06-02 | 676 | 676 | 675 | 675 | 164,000 | 675 |
| 1995-06-01 | 665 | 666 | 660 | 666 | 51,000 | 666 |
| 1995-05-31 | 675 | 676 | 661 | 675 | 61,000 | 675 |
| 1995-05-30 | 680 | 680 | 675 | 680 | 92,000 | 680 |
| 1995-05-29 | 668 | 676 | 664 | 676 | 137,000 | 676 |
| 1995-05-26 | 652 | 667 | 652 | 658 | 44,000 | 658 |
| 1995-05-25 | 657 | 669 | 657 | 657 | 91,000 | 657 |
| 1995-05-24 | 646 | 675 | 646 | 657 | 179,000 | 657 |
| 1995-05-23 | 678 | 679 | 641 | 646 | 318,000 | 646 |
| 1995-05-22 | 709 | 718 | 705 | 708 | 71,000 | 708 |
| 1995-05-19 | 707 | 709 | 696 | 709 | 273,000 | 709 |
| 1995-05-18 | 702 | 714 | 702 | 709 | 127,000 | 709 |
| 1995-05-17 | 700 | 704 | 698 | 704 | 153,000 | 704 |
| 1995-05-16 | 715 | 720 | 700 | 700 | 365,000 | 700 |
| 1995-05-15 | 718 | 720 | 715 | 718 | 120,000 | 718 |
| 1995-05-12 | 730 | 730 | 719 | 720 | 101,000 | 720 |
| 1995-05-11 | 735 | 737 | 735 | 736 | 100,000 | 736 |
| 1995-05-10 | 750 | 760 | 740 | 760 | 63,000 | 760 |
| 1995-05-09 | 765 | 770 | 760 | 760 | 29,000 | 760 |
| 1995-05-08 | 780 | 783 | 775 | 775 | 102,000 | 775 |
| 1995-05-02 | 755 | 780 | 755 | 780 | 154,000 | 780 |
| 1995-05-01 | 750 | 757 | 750 | 757 | 103,000 | 757 |
| 1995-04-28 | 760 | 760 | 750 | 750 | 38,000 | 750 |
| 1995-04-27 | 760 | 760 | 751 | 755 | 22,000 | 755 |
| 1995-04-26 | 750 | 751 | 745 | 750 | 29,000 | 750 |
| 1995-04-25 | 747 | 759 | 747 | 752 | 35,000 | 752 |
| 1995-04-24 | 750 | 760 | 741 | 741 | 173,000 | 741 |
| 1995-04-21 | 766 | 785 | 766 | 770 | 40,000 | 770 |
| 1995-04-20 | 769 | 770 | 762 | 762 | 76,000 | 762 |
| 1995-04-19 | 765 | 770 | 761 | 770 | 39,000 | 770 |
| 1995-04-18 | 792 | 792 | 772 | 772 | 14,000 | 772 |
| 1995-04-17 | 765 | 772 | 765 | 772 | 18,000 | 772 |
| 1995-04-14 | 785 | 785 | 765 | 765 | 16,000 | 765 |
| 1995-04-13 | 777 | 783 | 772 | 779 | 46,000 | 779 |
| 1995-04-12 | 774 | 782 | 772 | 780 | 53,000 | 780 |
| 1995-04-11 | 772 | 784 | 770 | 772 | 39,000 | 772 |
| 1995-04-10 | 771 | 784 | 770 | 771 | 13,000 | 771 |
| 1995-04-07 | 771 | 772 | 761 | 771 | 58,000 | 771 |
| 1995-04-06 | 771 | 782 | 770 | 770 | 20,000 | 770 |
| 1995-04-05 | 781 | 781 | 770 | 771 | 85,000 | 771 |
| 1995-04-04 | 774 | 774 | 760 | 761 | 103,000 | 761 |
| 1995-04-03 | 774 | 774 | 770 | 774 | 60,000 | 774 |
| 1995-03-31 | 786 | 795 | 771 | 784 | 57,000 | 784 |
| 1995-03-30 | 784 | 785 | 783 | 785 | 27,000 | 785 |
| 1995-03-29 | 780 | 785 | 775 | 785 | 37,000 | 785 |
| 1995-03-28 | 784 | 785 | 771 | 785 | 61,000 | 785 |
| 1995-03-27 | 779 | 790 | 775 | 785 | 63,000 | 785 |
| 1995-03-24 | 776 | 785 | 775 | 785 | 157,000 | 785 |
| 1995-03-23 | 776 | 780 | 775 | 775 | 128,000 | 775 |
| 1995-03-22 | 780 | 780 | 771 | 775 | 54,000 | 775 |
| 1995-03-20 | 780 | 780 | 771 | 779 | 68,000 | 779 |
| 1995-03-17 | 787 | 788 | 770 | 780 | 138,000 | 780 |
| 1995-03-16 | 764 | 771 | 764 | 769 | 162,000 | 769 |
| 1995-03-15 | 747 | 768 | 747 | 763 | 235,000 | 763 |
| 1995-03-14 | 770 | 770 | 760 | 760 | 25,000 | 760 |
| 1995-03-13 | 760 | 760 | 750 | 750 | 62,000 | 750 |
| 1995-03-10 | 773 | 773 | 750 | 760 | 127,000 | 760 |
| 1995-03-09 | 749 | 776 | 746 | 776 | 246,000 | 776 |
| 1995-03-08 | 740 | 740 | 738 | 739 | 160,000 | 739 |
| 1995-03-07 | 744 | 745 | 740 | 740 | 129,000 | 740 |
| 1995-03-06 | 740 | 740 | 730 | 740 | 124,000 | 740 |
| 1995-03-03 | 725 | 735 | 720 | 735 | 77,000 | 735 |
| 1995-03-02 | 735 | 745 | 734 | 735 | 128,000 | 735 |
| 1995-03-01 | 755 | 755 | 720 | 725 | 1,545,000 | 725 |
| 1995-02-28 | 770 | 770 | 755 | 755 | 112,000 | 755 |
| 1995-02-27 | 759 | 765 | 748 | 755 | 43,000 | 755 |
| 1995-02-24 | 790 | 795 | 787 | 787 | 56,000 | 787 |
| 1995-02-23 | 810 | 810 | 790 | 800 | 36,000 | 800 |
| 1995-02-22 | 820 | 830 | 820 | 820 | 94,000 | 820 |
| 1995-02-21 | 845 | 850 | 818 | 820 | 346,000 | 820 |
| 1995-02-20 | 850 | 853 | 830 | 845 | 30,000 | 845 |
| 1995-02-17 | 830 | 870 | 820 | 870 | 37,000 | 870 |
| 1995-02-16 | 840 | 860 | 830 | 830 | 41,000 | 830 |
| 1995-02-15 | 870 | 870 | 850 | 860 | 38,000 | 860 |
| 1995-02-14 | 895 | 895 | 875 | 875 | 23,000 | 875 |
| 1995-02-13 | 910 | 919 | 898 | 898 | 206,000 | 898 |
| 1995-02-10 | 873 | 899 | 873 | 899 | 67,000 | 899 |
| 1995-02-09 | 874 | 874 | 871 | 872 | 28,000 | 872 |
| 1995-02-08 | 902 | 902 | 870 | 880 | 52,000 | 880 |
| 1995-02-07 | 902 | 905 | 902 | 902 | 19,000 | 902 |
| 1995-02-06 | 920 | 920 | 910 | 910 | 8,000 | 910 |
| 1995-02-03 | 910 | 910 | 910 | 910 | 39,000 | 910 |
| 1995-02-02 | 940 | 950 | 938 | 950 | 168,000 | 950 |
| 1995-02-01 | 970 | 970 | 950 | 950 | 194,000 | 950 |
| 1995-01-31 | 971 | 995 | 967 | 973 | 434,000 | 973 |
| 1995-01-30 | 955 | 970 | 950 | 961 | 354,000 | 961 |
| 1995-01-27 | 952 | 959 | 945 | 959 | 305,000 | 959 |
| 1995-01-26 | 965 | 980 | 950 | 966 | 269,000 | 966 |
| 1995-01-25 | 902 | 981 | 901 | 975 | 410,000 | 975 |
| 1995-01-24 | 882 | 920 | 882 | 900 | 88,000 | 900 |
| 1995-01-23 | 900 | 906 | 862 | 862 | 168,000 | 862 |
| 1995-01-20 | 910 | 918 | 910 | 910 | 46,000 | 910 |
| 1995-01-19 | 925 | 929 | 910 | 910 | 264,000 | 910 |
| 1995-01-18 | 940 | 940 | 920 | 920 | 153,000 | 920 |
| 1995-01-17 | 871 | 895 | 870 | 890 | 53,000 | 890 |
| 1995-01-13 | 872 | 875 | 868 | 870 | 80,000 | 870 |
| 1995-01-12 | 900 | 901 | 891 | 892 | 14,000 | 892 |
| 1995-01-11 | 905 | 906 | 898 | 898 | 45,000 | 898 |
| 1995-01-10 | 900 | 905 | 900 | 903 | 48,000 | 903 |
| 1995-01-09 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-01-06 | 902 | 913 | 902 | 913 | 10,000 | 913 |
| 1995-01-05 | 932 | 932 | 917 | 922 | 43,000 | 922 |
| 1995-01-04 | 921 | 922 | 910 | 922 | 23,000 | 922 |
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