6395 (株)タダノ の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3083283282382319,000823
1996-12-2782683182182284,000822
1996-12-26830831820821193,000821
1996-12-25817847817821161,000821
1996-12-2484485081581790,000817
1996-12-2088388387487443,000874
1996-12-1988589087088077,000880
1996-12-1889590588590513,000905
1996-12-1790590590090519,000905
1996-12-1688790988790525,000905
1996-12-13895897885886283,000886
1996-12-12910910885885106,000885
1996-12-1190091089089994,000899
1996-12-1089289588789049,000890
1996-12-0989190288289232,000892
1996-12-06912912881892121,000892
1996-12-0590990989590599,000905
1996-12-04909912897899160,000899
1996-12-0392692691291223,000912
1996-12-0295095093693622,000936
1996-11-29954954946946133,000946
1996-11-28961961952952109,000952
1996-11-27964964957958106,000958
1996-11-26969969957957114,000957
1996-11-2596996996096039,000960
1996-11-2296996996096931,000969
1996-11-21969971959959436,000959
1996-11-2096997096797062,000970
1996-11-1995696995596725,000967
1996-11-1896996995695937,000959
1996-11-1596897096896919,000969
1996-11-1496597096197065,000970
1996-11-1396096995195562,000955
1996-11-1297097097097023,000970
1996-11-1197297796796756,000967
1996-11-08980982972972150,000972
1996-11-07993993980980637,000980
1996-11-0697398397398353,000983
1996-11-051,0001,000980980420,000980
1996-11-0197598097498017,000980
1996-10-3197598397597935,000979
1996-10-3098198497297431,000974
1996-10-2997297296997198,000971
1996-10-2895997295997125,000971
1996-10-25971973956959107,000959
1996-10-249859869859866,000986
1996-10-231,0001,00098199525,000995
1996-10-2299299399099029,000990
1996-10-211,0201,02099399322,000993
1996-10-1899099799099345,000993
1996-10-1798599498499050,000990
1996-10-1699499799499481,000994
1996-10-1596699496699435,000994
1996-10-149729729649647,000964
1996-10-1197397997397315,000973
1996-10-0998398498398318,000983
1996-10-089769969769937,000993
1996-10-071,0201,02098598511,000985
1996-10-049991,00099099045,000990
1996-10-031,0301,0301,0001,00099,0001,000
1996-10-021,0301,0301,0101,010137,0001,010
1996-10-011,0201,0201,0101,02041,0001,020
1996-09-301,0401,0401,0201,02036,0001,020
1996-09-271,0401,0401,0201,040145,0001,040
1996-09-261,0201,0401,0101,03058,0001,030
1996-09-251,0201,0401,0101,01037,0001,010
1996-09-241,0201,0301,0101,020237,0001,020
1996-09-201,0101,0101,0001,01057,0001,010
1996-09-191,0001,0101,0001,01033,0001,010
1996-09-181,0001,0109991,000238,0001,000
1996-09-17985999980985106,000985
1996-09-13936970930970127,000970
1996-09-1294594593594587,000945
1996-09-11940950937944102,000944
1996-09-1094695594094072,000940
1996-09-09937940930940152,000940
1996-09-0694194193693666,000936
1996-09-0594195494194527,000945
1996-09-0493994593994335,000943
1996-09-0394594593694230,000942
1996-09-0294895593593519,000935
1996-08-30950950931938120,000938
1996-08-2996096594695045,000950
1996-08-2898099096596526,000965
1996-08-2797097296797013,000970
1996-08-2698098097097645,000976
1996-08-2398698698098051,000980
1996-08-2299599598698645,000986
1996-08-211,0001,01098598588,000985
1996-08-2098999598199579,000995
1996-08-1998698998098018,000980
1996-08-1699099098598619,000986
1996-08-1599599598598537,000985
1996-08-149951,00098199114,000991
1996-08-131,0001,0101,0001,00040,0001,000
1996-08-129861,0109861,01017,0001,010
1996-08-091,0001,00099599615,000996
1996-08-089951,0009851,00035,0001,000
1996-08-071,0001,010989989199,000989
1996-08-061,0101,0201,0101,01041,0001,010
1996-08-051,0101,0101,0101,01053,0001,010
1996-08-021,0101,0101,0101,01070,0001,010
1996-08-019901,0309901,020222,0001,020
1996-07-3199099099099016,000990
1996-07-3098098597998033,000980
1996-07-2998999098098096,000980
1996-07-2698698698598620,000986
1996-07-2598498798098165,000981
1996-07-2498898897798439,000984
1996-07-23983990982988119,000988
1996-07-221,0301,0309981,000249,0001,000
1996-07-191,0301,0401,0301,040210,0001,040
1996-07-181,0301,0301,0101,01078,0001,010
1996-07-171,0401,0401,0201,02025,0001,020
1996-07-161,0401,0401,0201,02069,0001,020
1996-07-151,0601,0701,0501,060308,0001,060
1996-07-121,0601,0701,0601,07065,0001,070
1996-07-111,0701,0801,0601,07082,0001,070
1996-07-101,0601,0801,0601,060108,0001,060
1996-07-091,0601,0801,0601,080139,0001,080
1996-07-081,0601,0601,0501,06091,0001,060
1996-07-051,0601,0801,0601,070100,0001,070
1996-07-041,0601,0701,0601,070184,0001,070
1996-07-031,0601,0701,0601,06073,0001,060
1996-07-021,0801,0801,0601,060139,0001,060
1996-07-011,0601,0801,0601,070129,0001,070
1996-06-281,0601,0601,0501,060184,0001,060
1996-06-271,0501,0601,0501,060127,0001,060
1996-06-261,0501,0501,0401,050120,0001,050
1996-06-251,0401,0501,0301,050182,0001,050
1996-06-241,0401,0401,0201,03073,0001,030
1996-06-211,0301,0401,0301,03098,0001,030
1996-06-201,0401,0401,0201,02087,0001,020
1996-06-191,0401,0501,0401,040192,0001,040
1996-06-181,0401,0501,0401,04093,0001,040
1996-06-171,0501,0501,0401,04023,0001,040
1996-06-141,0501,0601,0301,050265,0001,050
1996-06-131,0201,0501,0201,030178,0001,030
1996-06-121,0301,0301,0201,020199,0001,020
1996-06-111,0301,0301,0201,020511,0001,020
1996-06-101,0401,0501,0301,03077,0001,030
1996-06-071,0401,0401,0301,03074,0001,030
1996-06-061,0501,0501,0401,05047,0001,050
1996-06-051,0201,0601,0201,06099,0001,060
1996-06-041,0101,0201,0101,020148,0001,020
1996-06-031,0301,0301,0101,02067,0001,020
1996-05-311,0301,0401,0201,030118,0001,030
1996-05-301,0501,0501,0201,02080,0001,020
1996-05-291,0701,1001,0401,040472,0001,040
1996-05-281,0401,0701,0401,070366,0001,070
1996-05-271,0101,0201,0101,020136,0001,020
1996-05-249801,000980996356,000996
1996-05-23997997976982148,000982
1996-05-221,0101,0101,0001,00087,0001,000
1996-05-211,0101,0101,0101,01022,0001,010
1996-05-201,0101,0201,0001,01077,0001,010
1996-05-171,0201,0201,0101,01070,0001,010
1996-05-161,0201,0301,0201,020209,0001,020
1996-05-151,0101,0401,0101,030159,0001,030
1996-05-141,0201,0201,0101,010200,0001,010
1996-05-131,0301,0301,0201,02048,0001,020
1996-05-101,0401,0401,0301,03047,0001,030
1996-05-091,0501,0601,0301,040400,0001,040
1996-05-081,0301,0501,0201,05071,0001,050
1996-05-071,0401,0401,0201,020490,0001,020
1996-05-021,0201,0201,0101,020107,0001,020
1996-05-011,0301,0301,0101,01047,0001,010
1996-04-301,0401,0401,0101,010225,0001,010
1996-04-261,0501,0501,0301,050249,0001,050
1996-04-251,0301,0501,0301,040306,0001,040
1996-04-241,0501,0501,0201,030176,0001,030
1996-04-231,0201,0501,0001,050836,0001,050
1996-04-229901,0109901,010141,0001,010
1996-04-19976991973990103,000990
1996-04-18969980969980216,000980
1996-04-17972972962972101,000972
1996-04-16960970960962107,000962
1996-04-1596596595295249,000952
1996-04-12963965960965119,000965
1996-04-11962980962965191,000965
1996-04-10972986962962191,000962
1996-04-0997598096096229,000962
1996-04-0898998998098452,000984
1996-04-0598598597097942,000979
1996-04-04979980970980116,000980
1996-04-03979980973975119,000975
1996-04-02974979960973197,000973
1996-04-01970974962974179,000974
1996-03-2993295093095048,000950
1996-03-2894694692292251,000922
1996-03-27910916903916165,000916
1996-03-2690690690190518,000905
1996-03-25915915900906111,000906
1996-03-22919919910915145,000915
1996-03-2191991990091082,000910
1996-03-1990090089090017,000900
1996-03-1888088588088032,000880
1996-03-1585188085188050,000880
1996-03-1485085084584568,000845
1996-03-1386586585585543,000855
1996-03-1287587586086524,000865
1996-03-1188088087087021,000870
1996-03-08888889885885344,000885
1996-03-07895900890890124,000890
1996-03-0690090089190062,000900
1996-03-05900903890900191,000900
1996-03-0491591590691554,000915
1996-03-0193093091591527,000915
1996-02-2992392391291322,000913
1996-02-2891592091591547,000915
1996-02-2790090589989932,000899
1996-02-2692593092593027,000930
1996-02-2393095092792776,000927
1996-02-2293193593093081,000930
1996-02-21965967930930161,000930
1996-02-20967970964965226,000965
1996-02-1997997996797083,000970
1996-02-16979979965970124,000970
1996-02-15961970955955298,000955
1996-02-14950960945959114,000959
1996-02-1395095094094581,000945
1996-02-0994094193793791,000937
1996-02-08935940930932123,000932
1996-02-07936938919935419,000935
1996-02-0694094193593641,000936
1996-02-05951951941941108,000941
1996-02-0296096095195127,000951
1996-02-0195196095196079,000960
1996-01-3195395494795499,000954
1996-01-30945955941950144,000950
1996-01-2995595594094044,000940
1996-01-2693994093294086,000940
1996-01-25915930915919198,000919
1996-01-2492792791191573,000915
1996-01-2392592591191187,000911
1996-01-22905930902925150,000925
1996-01-1989789788889550,000895
1996-01-1889589888788793,000887
1996-01-17890896890895240,000895
1996-01-1689889988588589,000885
1996-01-12899910898898345,000898
1996-01-1190691090290694,000906
1996-01-1089890689590680,000906
1996-01-0990390389990021,000900
1996-01-08896896890893120,000893
1996-01-0591091088588676,000886
1996-01-0489990089089359,000893

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