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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 832 | 832 | 823 | 823 | 19,000 | 823 |
| 1996-12-27 | 826 | 831 | 821 | 822 | 84,000 | 822 |
| 1996-12-26 | 830 | 831 | 820 | 821 | 193,000 | 821 |
| 1996-12-25 | 817 | 847 | 817 | 821 | 161,000 | 821 |
| 1996-12-24 | 844 | 850 | 815 | 817 | 90,000 | 817 |
| 1996-12-20 | 883 | 883 | 874 | 874 | 43,000 | 874 |
| 1996-12-19 | 885 | 890 | 870 | 880 | 77,000 | 880 |
| 1996-12-18 | 895 | 905 | 885 | 905 | 13,000 | 905 |
| 1996-12-17 | 905 | 905 | 900 | 905 | 19,000 | 905 |
| 1996-12-16 | 887 | 909 | 887 | 905 | 25,000 | 905 |
| 1996-12-13 | 895 | 897 | 885 | 886 | 283,000 | 886 |
| 1996-12-12 | 910 | 910 | 885 | 885 | 106,000 | 885 |
| 1996-12-11 | 900 | 910 | 890 | 899 | 94,000 | 899 |
| 1996-12-10 | 892 | 895 | 887 | 890 | 49,000 | 890 |
| 1996-12-09 | 891 | 902 | 882 | 892 | 32,000 | 892 |
| 1996-12-06 | 912 | 912 | 881 | 892 | 121,000 | 892 |
| 1996-12-05 | 909 | 909 | 895 | 905 | 99,000 | 905 |
| 1996-12-04 | 909 | 912 | 897 | 899 | 160,000 | 899 |
| 1996-12-03 | 926 | 926 | 912 | 912 | 23,000 | 912 |
| 1996-12-02 | 950 | 950 | 936 | 936 | 22,000 | 936 |
| 1996-11-29 | 954 | 954 | 946 | 946 | 133,000 | 946 |
| 1996-11-28 | 961 | 961 | 952 | 952 | 109,000 | 952 |
| 1996-11-27 | 964 | 964 | 957 | 958 | 106,000 | 958 |
| 1996-11-26 | 969 | 969 | 957 | 957 | 114,000 | 957 |
| 1996-11-25 | 969 | 969 | 960 | 960 | 39,000 | 960 |
| 1996-11-22 | 969 | 969 | 960 | 969 | 31,000 | 969 |
| 1996-11-21 | 969 | 971 | 959 | 959 | 436,000 | 959 |
| 1996-11-20 | 969 | 970 | 967 | 970 | 62,000 | 970 |
| 1996-11-19 | 956 | 969 | 955 | 967 | 25,000 | 967 |
| 1996-11-18 | 969 | 969 | 956 | 959 | 37,000 | 959 |
| 1996-11-15 | 968 | 970 | 968 | 969 | 19,000 | 969 |
| 1996-11-14 | 965 | 970 | 961 | 970 | 65,000 | 970 |
| 1996-11-13 | 960 | 969 | 951 | 955 | 62,000 | 955 |
| 1996-11-12 | 970 | 970 | 970 | 970 | 23,000 | 970 |
| 1996-11-11 | 972 | 977 | 967 | 967 | 56,000 | 967 |
| 1996-11-08 | 980 | 982 | 972 | 972 | 150,000 | 972 |
| 1996-11-07 | 993 | 993 | 980 | 980 | 637,000 | 980 |
| 1996-11-06 | 973 | 983 | 973 | 983 | 53,000 | 983 |
| 1996-11-05 | 1,000 | 1,000 | 980 | 980 | 420,000 | 980 |
| 1996-11-01 | 975 | 980 | 974 | 980 | 17,000 | 980 |
| 1996-10-31 | 975 | 983 | 975 | 979 | 35,000 | 979 |
| 1996-10-30 | 981 | 984 | 972 | 974 | 31,000 | 974 |
| 1996-10-29 | 972 | 972 | 969 | 971 | 98,000 | 971 |
| 1996-10-28 | 959 | 972 | 959 | 971 | 25,000 | 971 |
| 1996-10-25 | 971 | 973 | 956 | 959 | 107,000 | 959 |
| 1996-10-24 | 985 | 986 | 985 | 986 | 6,000 | 986 |
| 1996-10-23 | 1,000 | 1,000 | 981 | 995 | 25,000 | 995 |
| 1996-10-22 | 992 | 993 | 990 | 990 | 29,000 | 990 |
| 1996-10-21 | 1,020 | 1,020 | 993 | 993 | 22,000 | 993 |
| 1996-10-18 | 990 | 997 | 990 | 993 | 45,000 | 993 |
| 1996-10-17 | 985 | 994 | 984 | 990 | 50,000 | 990 |
| 1996-10-16 | 994 | 997 | 994 | 994 | 81,000 | 994 |
| 1996-10-15 | 966 | 994 | 966 | 994 | 35,000 | 994 |
| 1996-10-14 | 972 | 972 | 964 | 964 | 7,000 | 964 |
| 1996-10-11 | 973 | 979 | 973 | 973 | 15,000 | 973 |
| 1996-10-09 | 983 | 984 | 983 | 983 | 18,000 | 983 |
| 1996-10-08 | 976 | 996 | 976 | 993 | 7,000 | 993 |
| 1996-10-07 | 1,020 | 1,020 | 985 | 985 | 11,000 | 985 |
| 1996-10-04 | 999 | 1,000 | 990 | 990 | 45,000 | 990 |
| 1996-10-03 | 1,030 | 1,030 | 1,000 | 1,000 | 99,000 | 1,000 |
| 1996-10-02 | 1,030 | 1,030 | 1,010 | 1,010 | 137,000 | 1,010 |
| 1996-10-01 | 1,020 | 1,020 | 1,010 | 1,020 | 41,000 | 1,020 |
| 1996-09-30 | 1,040 | 1,040 | 1,020 | 1,020 | 36,000 | 1,020 |
| 1996-09-27 | 1,040 | 1,040 | 1,020 | 1,040 | 145,000 | 1,040 |
| 1996-09-26 | 1,020 | 1,040 | 1,010 | 1,030 | 58,000 | 1,030 |
| 1996-09-25 | 1,020 | 1,040 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1996-09-24 | 1,020 | 1,030 | 1,010 | 1,020 | 237,000 | 1,020 |
| 1996-09-20 | 1,010 | 1,010 | 1,000 | 1,010 | 57,000 | 1,010 |
| 1996-09-19 | 1,000 | 1,010 | 1,000 | 1,010 | 33,000 | 1,010 |
| 1996-09-18 | 1,000 | 1,010 | 999 | 1,000 | 238,000 | 1,000 |
| 1996-09-17 | 985 | 999 | 980 | 985 | 106,000 | 985 |
| 1996-09-13 | 936 | 970 | 930 | 970 | 127,000 | 970 |
| 1996-09-12 | 945 | 945 | 935 | 945 | 87,000 | 945 |
| 1996-09-11 | 940 | 950 | 937 | 944 | 102,000 | 944 |
| 1996-09-10 | 946 | 955 | 940 | 940 | 72,000 | 940 |
| 1996-09-09 | 937 | 940 | 930 | 940 | 152,000 | 940 |
| 1996-09-06 | 941 | 941 | 936 | 936 | 66,000 | 936 |
| 1996-09-05 | 941 | 954 | 941 | 945 | 27,000 | 945 |
| 1996-09-04 | 939 | 945 | 939 | 943 | 35,000 | 943 |
| 1996-09-03 | 945 | 945 | 936 | 942 | 30,000 | 942 |
| 1996-09-02 | 948 | 955 | 935 | 935 | 19,000 | 935 |
| 1996-08-30 | 950 | 950 | 931 | 938 | 120,000 | 938 |
| 1996-08-29 | 960 | 965 | 946 | 950 | 45,000 | 950 |
| 1996-08-28 | 980 | 990 | 965 | 965 | 26,000 | 965 |
| 1996-08-27 | 970 | 972 | 967 | 970 | 13,000 | 970 |
| 1996-08-26 | 980 | 980 | 970 | 976 | 45,000 | 976 |
| 1996-08-23 | 986 | 986 | 980 | 980 | 51,000 | 980 |
| 1996-08-22 | 995 | 995 | 986 | 986 | 45,000 | 986 |
| 1996-08-21 | 1,000 | 1,010 | 985 | 985 | 88,000 | 985 |
| 1996-08-20 | 989 | 995 | 981 | 995 | 79,000 | 995 |
| 1996-08-19 | 986 | 989 | 980 | 980 | 18,000 | 980 |
| 1996-08-16 | 990 | 990 | 985 | 986 | 19,000 | 986 |
| 1996-08-15 | 995 | 995 | 985 | 985 | 37,000 | 985 |
| 1996-08-14 | 995 | 1,000 | 981 | 991 | 14,000 | 991 |
| 1996-08-13 | 1,000 | 1,010 | 1,000 | 1,000 | 40,000 | 1,000 |
| 1996-08-12 | 986 | 1,010 | 986 | 1,010 | 17,000 | 1,010 |
| 1996-08-09 | 1,000 | 1,000 | 995 | 996 | 15,000 | 996 |
| 1996-08-08 | 995 | 1,000 | 985 | 1,000 | 35,000 | 1,000 |
| 1996-08-07 | 1,000 | 1,010 | 989 | 989 | 199,000 | 989 |
| 1996-08-06 | 1,010 | 1,020 | 1,010 | 1,010 | 41,000 | 1,010 |
| 1996-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 53,000 | 1,010 |
| 1996-08-02 | 1,010 | 1,010 | 1,010 | 1,010 | 70,000 | 1,010 |
| 1996-08-01 | 990 | 1,030 | 990 | 1,020 | 222,000 | 1,020 |
| 1996-07-31 | 990 | 990 | 990 | 990 | 16,000 | 990 |
| 1996-07-30 | 980 | 985 | 979 | 980 | 33,000 | 980 |
| 1996-07-29 | 989 | 990 | 980 | 980 | 96,000 | 980 |
| 1996-07-26 | 986 | 986 | 985 | 986 | 20,000 | 986 |
| 1996-07-25 | 984 | 987 | 980 | 981 | 65,000 | 981 |
| 1996-07-24 | 988 | 988 | 977 | 984 | 39,000 | 984 |
| 1996-07-23 | 983 | 990 | 982 | 988 | 119,000 | 988 |
| 1996-07-22 | 1,030 | 1,030 | 998 | 1,000 | 249,000 | 1,000 |
| 1996-07-19 | 1,030 | 1,040 | 1,030 | 1,040 | 210,000 | 1,040 |
| 1996-07-18 | 1,030 | 1,030 | 1,010 | 1,010 | 78,000 | 1,010 |
| 1996-07-17 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 | 1,020 |
| 1996-07-16 | 1,040 | 1,040 | 1,020 | 1,020 | 69,000 | 1,020 |
| 1996-07-15 | 1,060 | 1,070 | 1,050 | 1,060 | 308,000 | 1,060 |
| 1996-07-12 | 1,060 | 1,070 | 1,060 | 1,070 | 65,000 | 1,070 |
| 1996-07-11 | 1,070 | 1,080 | 1,060 | 1,070 | 82,000 | 1,070 |
| 1996-07-10 | 1,060 | 1,080 | 1,060 | 1,060 | 108,000 | 1,060 |
| 1996-07-09 | 1,060 | 1,080 | 1,060 | 1,080 | 139,000 | 1,080 |
| 1996-07-08 | 1,060 | 1,060 | 1,050 | 1,060 | 91,000 | 1,060 |
| 1996-07-05 | 1,060 | 1,080 | 1,060 | 1,070 | 100,000 | 1,070 |
| 1996-07-04 | 1,060 | 1,070 | 1,060 | 1,070 | 184,000 | 1,070 |
| 1996-07-03 | 1,060 | 1,070 | 1,060 | 1,060 | 73,000 | 1,060 |
| 1996-07-02 | 1,080 | 1,080 | 1,060 | 1,060 | 139,000 | 1,060 |
| 1996-07-01 | 1,060 | 1,080 | 1,060 | 1,070 | 129,000 | 1,070 |
| 1996-06-28 | 1,060 | 1,060 | 1,050 | 1,060 | 184,000 | 1,060 |
| 1996-06-27 | 1,050 | 1,060 | 1,050 | 1,060 | 127,000 | 1,060 |
| 1996-06-26 | 1,050 | 1,050 | 1,040 | 1,050 | 120,000 | 1,050 |
| 1996-06-25 | 1,040 | 1,050 | 1,030 | 1,050 | 182,000 | 1,050 |
| 1996-06-24 | 1,040 | 1,040 | 1,020 | 1,030 | 73,000 | 1,030 |
| 1996-06-21 | 1,030 | 1,040 | 1,030 | 1,030 | 98,000 | 1,030 |
| 1996-06-20 | 1,040 | 1,040 | 1,020 | 1,020 | 87,000 | 1,020 |
| 1996-06-19 | 1,040 | 1,050 | 1,040 | 1,040 | 192,000 | 1,040 |
| 1996-06-18 | 1,040 | 1,050 | 1,040 | 1,040 | 93,000 | 1,040 |
| 1996-06-17 | 1,050 | 1,050 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1996-06-14 | 1,050 | 1,060 | 1,030 | 1,050 | 265,000 | 1,050 |
| 1996-06-13 | 1,020 | 1,050 | 1,020 | 1,030 | 178,000 | 1,030 |
| 1996-06-12 | 1,030 | 1,030 | 1,020 | 1,020 | 199,000 | 1,020 |
| 1996-06-11 | 1,030 | 1,030 | 1,020 | 1,020 | 511,000 | 1,020 |
| 1996-06-10 | 1,040 | 1,050 | 1,030 | 1,030 | 77,000 | 1,030 |
| 1996-06-07 | 1,040 | 1,040 | 1,030 | 1,030 | 74,000 | 1,030 |
| 1996-06-06 | 1,050 | 1,050 | 1,040 | 1,050 | 47,000 | 1,050 |
| 1996-06-05 | 1,020 | 1,060 | 1,020 | 1,060 | 99,000 | 1,060 |
| 1996-06-04 | 1,010 | 1,020 | 1,010 | 1,020 | 148,000 | 1,020 |
| 1996-06-03 | 1,030 | 1,030 | 1,010 | 1,020 | 67,000 | 1,020 |
| 1996-05-31 | 1,030 | 1,040 | 1,020 | 1,030 | 118,000 | 1,030 |
| 1996-05-30 | 1,050 | 1,050 | 1,020 | 1,020 | 80,000 | 1,020 |
| 1996-05-29 | 1,070 | 1,100 | 1,040 | 1,040 | 472,000 | 1,040 |
| 1996-05-28 | 1,040 | 1,070 | 1,040 | 1,070 | 366,000 | 1,070 |
| 1996-05-27 | 1,010 | 1,020 | 1,010 | 1,020 | 136,000 | 1,020 |
| 1996-05-24 | 980 | 1,000 | 980 | 996 | 356,000 | 996 |
| 1996-05-23 | 997 | 997 | 976 | 982 | 148,000 | 982 |
| 1996-05-22 | 1,010 | 1,010 | 1,000 | 1,000 | 87,000 | 1,000 |
| 1996-05-21 | 1,010 | 1,010 | 1,010 | 1,010 | 22,000 | 1,010 |
| 1996-05-20 | 1,010 | 1,020 | 1,000 | 1,010 | 77,000 | 1,010 |
| 1996-05-17 | 1,020 | 1,020 | 1,010 | 1,010 | 70,000 | 1,010 |
| 1996-05-16 | 1,020 | 1,030 | 1,020 | 1,020 | 209,000 | 1,020 |
| 1996-05-15 | 1,010 | 1,040 | 1,010 | 1,030 | 159,000 | 1,030 |
| 1996-05-14 | 1,020 | 1,020 | 1,010 | 1,010 | 200,000 | 1,010 |
| 1996-05-13 | 1,030 | 1,030 | 1,020 | 1,020 | 48,000 | 1,020 |
| 1996-05-10 | 1,040 | 1,040 | 1,030 | 1,030 | 47,000 | 1,030 |
| 1996-05-09 | 1,050 | 1,060 | 1,030 | 1,040 | 400,000 | 1,040 |
| 1996-05-08 | 1,030 | 1,050 | 1,020 | 1,050 | 71,000 | 1,050 |
| 1996-05-07 | 1,040 | 1,040 | 1,020 | 1,020 | 490,000 | 1,020 |
| 1996-05-02 | 1,020 | 1,020 | 1,010 | 1,020 | 107,000 | 1,020 |
| 1996-05-01 | 1,030 | 1,030 | 1,010 | 1,010 | 47,000 | 1,010 |
| 1996-04-30 | 1,040 | 1,040 | 1,010 | 1,010 | 225,000 | 1,010 |
| 1996-04-26 | 1,050 | 1,050 | 1,030 | 1,050 | 249,000 | 1,050 |
| 1996-04-25 | 1,030 | 1,050 | 1,030 | 1,040 | 306,000 | 1,040 |
| 1996-04-24 | 1,050 | 1,050 | 1,020 | 1,030 | 176,000 | 1,030 |
| 1996-04-23 | 1,020 | 1,050 | 1,000 | 1,050 | 836,000 | 1,050 |
| 1996-04-22 | 990 | 1,010 | 990 | 1,010 | 141,000 | 1,010 |
| 1996-04-19 | 976 | 991 | 973 | 990 | 103,000 | 990 |
| 1996-04-18 | 969 | 980 | 969 | 980 | 216,000 | 980 |
| 1996-04-17 | 972 | 972 | 962 | 972 | 101,000 | 972 |
| 1996-04-16 | 960 | 970 | 960 | 962 | 107,000 | 962 |
| 1996-04-15 | 965 | 965 | 952 | 952 | 49,000 | 952 |
| 1996-04-12 | 963 | 965 | 960 | 965 | 119,000 | 965 |
| 1996-04-11 | 962 | 980 | 962 | 965 | 191,000 | 965 |
| 1996-04-10 | 972 | 986 | 962 | 962 | 191,000 | 962 |
| 1996-04-09 | 975 | 980 | 960 | 962 | 29,000 | 962 |
| 1996-04-08 | 989 | 989 | 980 | 984 | 52,000 | 984 |
| 1996-04-05 | 985 | 985 | 970 | 979 | 42,000 | 979 |
| 1996-04-04 | 979 | 980 | 970 | 980 | 116,000 | 980 |
| 1996-04-03 | 979 | 980 | 973 | 975 | 119,000 | 975 |
| 1996-04-02 | 974 | 979 | 960 | 973 | 197,000 | 973 |
| 1996-04-01 | 970 | 974 | 962 | 974 | 179,000 | 974 |
| 1996-03-29 | 932 | 950 | 930 | 950 | 48,000 | 950 |
| 1996-03-28 | 946 | 946 | 922 | 922 | 51,000 | 922 |
| 1996-03-27 | 910 | 916 | 903 | 916 | 165,000 | 916 |
| 1996-03-26 | 906 | 906 | 901 | 905 | 18,000 | 905 |
| 1996-03-25 | 915 | 915 | 900 | 906 | 111,000 | 906 |
| 1996-03-22 | 919 | 919 | 910 | 915 | 145,000 | 915 |
| 1996-03-21 | 919 | 919 | 900 | 910 | 82,000 | 910 |
| 1996-03-19 | 900 | 900 | 890 | 900 | 17,000 | 900 |
| 1996-03-18 | 880 | 885 | 880 | 880 | 32,000 | 880 |
| 1996-03-15 | 851 | 880 | 851 | 880 | 50,000 | 880 |
| 1996-03-14 | 850 | 850 | 845 | 845 | 68,000 | 845 |
| 1996-03-13 | 865 | 865 | 855 | 855 | 43,000 | 855 |
| 1996-03-12 | 875 | 875 | 860 | 865 | 24,000 | 865 |
| 1996-03-11 | 880 | 880 | 870 | 870 | 21,000 | 870 |
| 1996-03-08 | 888 | 889 | 885 | 885 | 344,000 | 885 |
| 1996-03-07 | 895 | 900 | 890 | 890 | 124,000 | 890 |
| 1996-03-06 | 900 | 900 | 891 | 900 | 62,000 | 900 |
| 1996-03-05 | 900 | 903 | 890 | 900 | 191,000 | 900 |
| 1996-03-04 | 915 | 915 | 906 | 915 | 54,000 | 915 |
| 1996-03-01 | 930 | 930 | 915 | 915 | 27,000 | 915 |
| 1996-02-29 | 923 | 923 | 912 | 913 | 22,000 | 913 |
| 1996-02-28 | 915 | 920 | 915 | 915 | 47,000 | 915 |
| 1996-02-27 | 900 | 905 | 899 | 899 | 32,000 | 899 |
| 1996-02-26 | 925 | 930 | 925 | 930 | 27,000 | 930 |
| 1996-02-23 | 930 | 950 | 927 | 927 | 76,000 | 927 |
| 1996-02-22 | 931 | 935 | 930 | 930 | 81,000 | 930 |
| 1996-02-21 | 965 | 967 | 930 | 930 | 161,000 | 930 |
| 1996-02-20 | 967 | 970 | 964 | 965 | 226,000 | 965 |
| 1996-02-19 | 979 | 979 | 967 | 970 | 83,000 | 970 |
| 1996-02-16 | 979 | 979 | 965 | 970 | 124,000 | 970 |
| 1996-02-15 | 961 | 970 | 955 | 955 | 298,000 | 955 |
| 1996-02-14 | 950 | 960 | 945 | 959 | 114,000 | 959 |
| 1996-02-13 | 950 | 950 | 940 | 945 | 81,000 | 945 |
| 1996-02-09 | 940 | 941 | 937 | 937 | 91,000 | 937 |
| 1996-02-08 | 935 | 940 | 930 | 932 | 123,000 | 932 |
| 1996-02-07 | 936 | 938 | 919 | 935 | 419,000 | 935 |
| 1996-02-06 | 940 | 941 | 935 | 936 | 41,000 | 936 |
| 1996-02-05 | 951 | 951 | 941 | 941 | 108,000 | 941 |
| 1996-02-02 | 960 | 960 | 951 | 951 | 27,000 | 951 |
| 1996-02-01 | 951 | 960 | 951 | 960 | 79,000 | 960 |
| 1996-01-31 | 953 | 954 | 947 | 954 | 99,000 | 954 |
| 1996-01-30 | 945 | 955 | 941 | 950 | 144,000 | 950 |
| 1996-01-29 | 955 | 955 | 940 | 940 | 44,000 | 940 |
| 1996-01-26 | 939 | 940 | 932 | 940 | 86,000 | 940 |
| 1996-01-25 | 915 | 930 | 915 | 919 | 198,000 | 919 |
| 1996-01-24 | 927 | 927 | 911 | 915 | 73,000 | 915 |
| 1996-01-23 | 925 | 925 | 911 | 911 | 87,000 | 911 |
| 1996-01-22 | 905 | 930 | 902 | 925 | 150,000 | 925 |
| 1996-01-19 | 897 | 897 | 888 | 895 | 50,000 | 895 |
| 1996-01-18 | 895 | 898 | 887 | 887 | 93,000 | 887 |
| 1996-01-17 | 890 | 896 | 890 | 895 | 240,000 | 895 |
| 1996-01-16 | 898 | 899 | 885 | 885 | 89,000 | 885 |
| 1996-01-12 | 899 | 910 | 898 | 898 | 345,000 | 898 |
| 1996-01-11 | 906 | 910 | 902 | 906 | 94,000 | 906 |
| 1996-01-10 | 898 | 906 | 895 | 906 | 80,000 | 906 |
| 1996-01-09 | 903 | 903 | 899 | 900 | 21,000 | 900 |
| 1996-01-08 | 896 | 896 | 890 | 893 | 120,000 | 893 |
| 1996-01-05 | 910 | 910 | 885 | 886 | 76,000 | 886 |
| 1996-01-04 | 899 | 900 | 890 | 893 | 59,000 | 893 |
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