6395 (株)タダノ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 356 | 356 | 355 | 355 | 5,000 | 355 |
| 1997-12-29 | 383 | 383 | 355 | 355 | 52,000 | 355 |
| 1997-12-26 | 375 | 390 | 375 | 383 | 21,000 | 383 |
| 1997-12-25 | 350 | 377 | 350 | 360 | 72,000 | 360 |
| 1997-12-24 | 330 | 350 | 330 | 346 | 64,000 | 346 |
| 1997-12-22 | 330 | 335 | 309 | 335 | 55,000 | 335 |
| 1997-12-19 | 375 | 375 | 360 | 370 | 87,000 | 370 |
| 1997-12-18 | 389 | 390 | 375 | 375 | 195,000 | 375 |
| 1997-12-17 | 389 | 392 | 384 | 389 | 154,000 | 389 |
| 1997-12-16 | 390 | 390 | 378 | 388 | 95,000 | 388 |
| 1997-12-15 | 390 | 395 | 388 | 390 | 70,000 | 390 |
| 1997-12-12 | 392 | 395 | 385 | 390 | 341,000 | 390 |
| 1997-12-11 | 410 | 410 | 396 | 398 | 405,000 | 398 |
| 1997-12-10 | 441 | 446 | 416 | 417 | 110,000 | 417 |
| 1997-12-09 | 446 | 451 | 440 | 440 | 150,000 | 440 |
| 1997-12-08 | 450 | 457 | 450 | 451 | 52,000 | 451 |
| 1997-12-05 | 506 | 506 | 488 | 495 | 88,000 | 495 |
| 1997-12-04 | 515 | 515 | 510 | 510 | 22,000 | 510 |
| 1997-12-03 | 550 | 550 | 530 | 530 | 19,000 | 530 |
| 1997-12-02 | 565 | 565 | 556 | 565 | 54,000 | 565 |
| 1997-12-01 | 565 | 565 | 545 | 560 | 81,000 | 560 |
| 1997-11-28 | 574 | 576 | 565 | 567 | 138,000 | 567 |
| 1997-11-27 | 501 | 525 | 501 | 525 | 42,000 | 525 |
| 1997-11-26 | 490 | 500 | 488 | 500 | 28,000 | 500 |
| 1997-11-25 | 487 | 488 | 485 | 485 | 38,000 | 485 |
| 1997-11-21 | 518 | 534 | 512 | 523 | 85,000 | 523 |
| 1997-11-20 | 500 | 505 | 490 | 491 | 73,000 | 491 |
| 1997-11-19 | 506 | 509 | 502 | 505 | 37,000 | 505 |
| 1997-11-18 | 525 | 528 | 522 | 526 | 38,000 | 526 |
| 1997-11-17 | 491 | 550 | 491 | 545 | 93,000 | 545 |
| 1997-11-14 | 489 | 500 | 489 | 489 | 35,000 | 489 |
| 1997-11-13 | 481 | 494 | 481 | 494 | 42,000 | 494 |
| 1997-11-12 | 519 | 519 | 490 | 491 | 189,000 | 491 |
| 1997-11-11 | 494 | 509 | 494 | 506 | 53,000 | 506 |
| 1997-11-10 | 500 | 504 | 494 | 494 | 82,000 | 494 |
| 1997-11-07 | 541 | 541 | 510 | 519 | 95,000 | 519 |
| 1997-11-06 | 526 | 546 | 526 | 541 | 50,000 | 541 |
| 1997-11-05 | 536 | 545 | 517 | 530 | 119,000 | 530 |
| 1997-11-04 | 515 | 526 | 515 | 526 | 14,000 | 526 |
| 1997-10-31 | 519 | 525 | 510 | 525 | 106,000 | 525 |
| 1997-10-30 | 493 | 530 | 490 | 529 | 160,000 | 529 |
| 1997-10-29 | 500 | 511 | 500 | 503 | 53,000 | 503 |
| 1997-10-28 | 462 | 462 | 459 | 460 | 43,000 | 460 |
| 1997-10-27 | 455 | 455 | 447 | 450 | 26,000 | 450 |
| 1997-10-24 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 1997-10-23 | 459 | 459 | 450 | 450 | 31,000 | 450 |
| 1997-10-22 | 430 | 453 | 430 | 453 | 187,000 | 453 |
| 1997-10-21 | 412 | 433 | 412 | 430 | 63,000 | 430 |
| 1997-10-20 | 415 | 416 | 410 | 410 | 78,000 | 410 |
| 1997-10-17 | 418 | 425 | 416 | 420 | 240,000 | 420 |
| 1997-10-16 | 416 | 428 | 415 | 428 | 60,000 | 428 |
| 1997-10-15 | 416 | 425 | 416 | 417 | 27,000 | 417 |
| 1997-10-14 | 413 | 416 | 413 | 416 | 67,000 | 416 |
| 1997-10-13 | 425 | 427 | 411 | 413 | 62,000 | 413 |
| 1997-10-09 | 440 | 440 | 430 | 433 | 34,000 | 433 |
| 1997-10-08 | 440 | 445 | 440 | 440 | 13,000 | 440 |
| 1997-10-07 | 442 | 442 | 440 | 440 | 38,000 | 440 |
| 1997-10-06 | 440 | 445 | 439 | 442 | 68,000 | 442 |
| 1997-10-03 | 430 | 440 | 430 | 440 | 42,000 | 440 |
| 1997-10-02 | 423 | 430 | 421 | 430 | 142,000 | 430 |
| 1997-10-01 | 417 | 419 | 412 | 419 | 141,000 | 419 |
| 1997-09-30 | 420 | 422 | 411 | 422 | 258,000 | 422 |
| 1997-09-29 | 476 | 477 | 445 | 450 | 122,000 | 450 |
| 1997-09-26 | 491 | 495 | 472 | 472 | 145,000 | 472 |
| 1997-09-25 | 499 | 500 | 485 | 485 | 187,000 | 485 |
| 1997-09-24 | 501 | 515 | 501 | 514 | 70,000 | 514 |
| 1997-09-22 | 501 | 508 | 500 | 500 | 127,000 | 500 |
| 1997-09-19 | 501 | 507 | 500 | 507 | 107,000 | 507 |
| 1997-09-18 | 512 | 512 | 500 | 507 | 134,000 | 507 |
| 1997-09-17 | 542 | 543 | 511 | 512 | 149,000 | 512 |
| 1997-09-16 | 550 | 550 | 541 | 543 | 76,000 | 543 |
| 1997-09-12 | 551 | 551 | 541 | 541 | 177,000 | 541 |
| 1997-09-11 | 552 | 552 | 550 | 550 | 36,000 | 550 |
| 1997-09-10 | 552 | 552 | 550 | 552 | 167,000 | 552 |
| 1997-09-09 | 548 | 555 | 547 | 552 | 291,000 | 552 |
| 1997-09-08 | 558 | 570 | 558 | 558 | 92,000 | 558 |
| 1997-09-05 | 551 | 559 | 551 | 558 | 154,000 | 558 |
| 1997-09-04 | 547 | 550 | 547 | 550 | 30,000 | 550 |
| 1997-09-03 | 564 | 570 | 564 | 567 | 100,000 | 567 |
| 1997-09-02 | 545 | 564 | 545 | 564 | 81,000 | 564 |
| 1997-09-01 | 545 | 547 | 545 | 545 | 195,000 | 545 |
| 1997-08-29 | 550 | 554 | 534 | 554 | 80,000 | 554 |
| 1997-08-28 | 559 | 559 | 551 | 554 | 97,000 | 554 |
| 1997-08-27 | 570 | 570 | 555 | 555 | 154,000 | 555 |
| 1997-08-26 | 550 | 580 | 550 | 570 | 121,000 | 570 |
| 1997-08-25 | 577 | 581 | 550 | 550 | 344,000 | 550 |
| 1997-08-22 | 599 | 600 | 581 | 581 | 68,000 | 581 |
| 1997-08-21 | 600 | 600 | 598 | 600 | 202,000 | 600 |
| 1997-08-20 | 603 | 605 | 602 | 603 | 66,000 | 603 |
| 1997-08-19 | 628 | 630 | 600 | 602 | 164,000 | 602 |
| 1997-08-18 | 630 | 630 | 627 | 628 | 71,000 | 628 |
| 1997-08-15 | 618 | 647 | 615 | 640 | 47,000 | 640 |
| 1997-08-14 | 598 | 608 | 598 | 608 | 102,000 | 608 |
| 1997-08-13 | 600 | 615 | 600 | 606 | 143,000 | 606 |
| 1997-08-12 | 620 | 620 | 601 | 610 | 110,000 | 610 |
| 1997-08-11 | 644 | 644 | 630 | 635 | 89,000 | 635 |
| 1997-08-08 | 620 | 630 | 615 | 630 | 97,000 | 630 |
| 1997-08-07 | 649 | 649 | 630 | 630 | 88,000 | 630 |
| 1997-08-06 | 653 | 660 | 649 | 650 | 64,000 | 650 |
| 1997-08-05 | 645 | 654 | 645 | 654 | 39,000 | 654 |
| 1997-08-04 | 650 | 654 | 640 | 654 | 131,000 | 654 |
| 1997-08-01 | 685 | 685 | 660 | 660 | 48,000 | 660 |
| 1997-07-31 | 700 | 701 | 685 | 685 | 133,000 | 685 |
| 1997-07-30 | 710 | 715 | 705 | 705 | 63,000 | 705 |
| 1997-07-29 | 743 | 747 | 740 | 740 | 26,000 | 740 |
| 1997-07-28 | 713 | 743 | 713 | 743 | 51,000 | 743 |
| 1997-07-25 | 746 | 746 | 743 | 743 | 32,000 | 743 |
| 1997-07-24 | 755 | 755 | 749 | 749 | 32,000 | 749 |
| 1997-07-23 | 763 | 763 | 755 | 755 | 67,000 | 755 |
| 1997-07-22 | 762 | 763 | 762 | 763 | 38,000 | 763 |
| 1997-07-18 | 754 | 763 | 754 | 762 | 38,000 | 762 |
| 1997-07-17 | 758 | 770 | 754 | 754 | 85,000 | 754 |
| 1997-07-16 | 762 | 762 | 760 | 760 | 19,000 | 760 |
| 1997-07-15 | 769 | 770 | 762 | 762 | 23,000 | 762 |
| 1997-07-14 | 779 | 779 | 764 | 770 | 82,000 | 770 |
| 1997-07-11 | 783 | 784 | 780 | 780 | 132,000 | 780 |
| 1997-07-10 | 799 | 799 | 788 | 791 | 82,000 | 791 |
| 1997-07-09 | 799 | 800 | 799 | 800 | 31,000 | 800 |
| 1997-07-08 | 798 | 799 | 790 | 799 | 29,000 | 799 |
| 1997-07-07 | 806 | 806 | 799 | 799 | 39,000 | 799 |
| 1997-07-04 | 821 | 821 | 815 | 815 | 8,000 | 815 |
| 1997-07-03 | 831 | 831 | 822 | 822 | 32,000 | 822 |
| 1997-07-02 | 838 | 849 | 831 | 831 | 116,000 | 831 |
| 1997-07-01 | 819 | 820 | 814 | 818 | 301,000 | 818 |
| 1997-06-30 | 820 | 820 | 814 | 814 | 52,000 | 814 |
| 1997-06-27 | 815 | 815 | 813 | 814 | 34,000 | 814 |
| 1997-06-26 | 810 | 831 | 810 | 815 | 68,000 | 815 |
| 1997-06-25 | 803 | 810 | 803 | 810 | 37,000 | 810 |
| 1997-06-24 | 814 | 815 | 800 | 800 | 129,000 | 800 |
| 1997-06-23 | 819 | 820 | 815 | 815 | 200,000 | 815 |
| 1997-06-20 | 815 | 823 | 815 | 823 | 73,000 | 823 |
| 1997-06-19 | 822 | 830 | 815 | 815 | 72,000 | 815 |
| 1997-06-18 | 827 | 830 | 821 | 822 | 76,000 | 822 |
| 1997-06-17 | 837 | 837 | 835 | 835 | 115,000 | 835 |
| 1997-06-16 | 839 | 841 | 835 | 839 | 94,000 | 839 |
| 1997-06-13 | 839 | 845 | 839 | 839 | 155,000 | 839 |
| 1997-06-12 | 833 | 839 | 833 | 839 | 31,000 | 839 |
| 1997-06-11 | 829 | 833 | 829 | 833 | 112,000 | 833 |
| 1997-06-10 | 829 | 829 | 826 | 829 | 19,000 | 829 |
| 1997-06-09 | 815 | 830 | 815 | 830 | 74,000 | 830 |
| 1997-06-06 | 815 | 815 | 810 | 815 | 49,000 | 815 |
| 1997-06-05 | 813 | 814 | 808 | 810 | 36,000 | 810 |
| 1997-06-04 | 821 | 828 | 820 | 820 | 21,000 | 820 |
| 1997-06-03 | 830 | 832 | 825 | 825 | 110,000 | 825 |
| 1997-06-02 | 817 | 830 | 817 | 830 | 71,000 | 830 |
| 1997-05-30 | 813 | 813 | 800 | 807 | 33,000 | 807 |
| 1997-05-29 | 820 | 820 | 800 | 810 | 94,000 | 810 |
| 1997-05-28 | 830 | 830 | 820 | 820 | 35,000 | 820 |
| 1997-05-27 | 835 | 840 | 821 | 821 | 30,000 | 821 |
| 1997-05-26 | 848 | 849 | 839 | 840 | 70,000 | 840 |
| 1997-05-23 | 865 | 870 | 840 | 851 | 317,000 | 851 |
| 1997-05-22 | 871 | 871 | 869 | 869 | 21,000 | 869 |
| 1997-05-21 | 870 | 870 | 869 | 869 | 26,000 | 869 |
| 1997-05-20 | 869 | 873 | 868 | 869 | 187,000 | 869 |
| 1997-05-19 | 879 | 879 | 870 | 870 | 112,000 | 870 |
| 1997-05-16 | 876 | 887 | 876 | 880 | 30,000 | 880 |
| 1997-05-15 | 876 | 880 | 875 | 875 | 60,000 | 875 |
| 1997-05-14 | 870 | 890 | 870 | 890 | 103,000 | 890 |
| 1997-05-13 | 879 | 882 | 869 | 875 | 49,000 | 875 |
| 1997-05-12 | 869 | 882 | 869 | 882 | 32,000 | 882 |
| 1997-05-09 | 869 | 874 | 869 | 870 | 43,000 | 870 |
| 1997-05-08 | 870 | 870 | 869 | 869 | 51,000 | 869 |
| 1997-05-07 | 894 | 894 | 869 | 884 | 29,000 | 884 |
| 1997-05-06 | 880 | 898 | 880 | 894 | 129,000 | 894 |
| 1997-05-02 | 875 | 875 | 869 | 870 | 93,000 | 870 |
| 1997-05-01 | 879 | 880 | 869 | 869 | 80,000 | 869 |
| 1997-04-30 | 880 | 880 | 875 | 875 | 81,000 | 875 |
| 1997-04-28 | 879 | 880 | 869 | 869 | 28,000 | 869 |
| 1997-04-25 | 868 | 871 | 868 | 869 | 363,000 | 869 |
| 1997-04-24 | 860 | 872 | 853 | 870 | 169,000 | 870 |
| 1997-04-23 | 860 | 860 | 850 | 860 | 238,000 | 860 |
| 1997-04-22 | 827 | 850 | 827 | 840 | 108,000 | 840 |
| 1997-04-21 | 808 | 817 | 804 | 817 | 103,000 | 817 |
| 1997-04-18 | 779 | 805 | 779 | 804 | 564,000 | 804 |
| 1997-04-17 | 778 | 779 | 774 | 779 | 52,000 | 779 |
| 1997-04-16 | 784 | 784 | 780 | 780 | 46,000 | 780 |
| 1997-04-15 | 769 | 783 | 763 | 775 | 241,000 | 775 |
| 1997-04-14 | 789 | 789 | 760 | 760 | 112,000 | 760 |
| 1997-04-11 | 780 | 799 | 773 | 789 | 164,000 | 789 |
| 1997-04-10 | 819 | 819 | 790 | 790 | 285,000 | 790 |
| 1997-04-09 | 842 | 842 | 811 | 819 | 144,000 | 819 |
| 1997-04-08 | 889 | 889 | 861 | 861 | 469,000 | 861 |
| 1997-04-07 | 889 | 894 | 884 | 885 | 168,000 | 885 |
| 1997-04-04 | 897 | 897 | 882 | 897 | 274,000 | 897 |
| 1997-04-03 | 870 | 909 | 870 | 907 | 274,000 | 907 |
| 1997-04-02 | 866 | 887 | 861 | 880 | 251,000 | 880 |
| 1997-04-01 | 842 | 859 | 842 | 859 | 105,000 | 859 |
| 1997-03-31 | 834 | 841 | 834 | 840 | 63,000 | 840 |
| 1997-03-28 | 830 | 833 | 822 | 833 | 90,000 | 833 |
| 1997-03-27 | 820 | 830 | 819 | 830 | 350,000 | 830 |
| 1997-03-26 | 815 | 820 | 814 | 820 | 126,000 | 820 |
| 1997-03-25 | 810 | 820 | 780 | 820 | 64,000 | 820 |
| 1997-03-24 | 816 | 820 | 809 | 809 | 70,000 | 809 |
| 1997-03-21 | 805 | 809 | 798 | 809 | 37,000 | 809 |
| 1997-03-19 | 812 | 814 | 798 | 798 | 129,000 | 798 |
| 1997-03-18 | 798 | 810 | 794 | 809 | 267,000 | 809 |
| 1997-03-17 | 753 | 756 | 753 | 754 | 81,000 | 754 |
| 1997-03-14 | 751 | 760 | 751 | 753 | 119,000 | 753 |
| 1997-03-13 | 770 | 770 | 759 | 770 | 150,000 | 770 |
| 1997-03-12 | 780 | 788 | 775 | 786 | 86,000 | 786 |
| 1997-03-11 | 761 | 797 | 761 | 790 | 34,000 | 790 |
| 1997-03-10 | 744 | 746 | 744 | 746 | 176,000 | 746 |
| 1997-03-07 | 746 | 746 | 740 | 745 | 35,000 | 745 |
| 1997-03-06 | 761 | 771 | 745 | 745 | 46,000 | 745 |
| 1997-03-05 | 775 | 778 | 751 | 751 | 169,000 | 751 |
| 1997-03-04 | 785 | 785 | 775 | 775 | 115,000 | 775 |
| 1997-03-03 | 774 | 787 | 764 | 787 | 93,000 | 787 |
| 1997-02-28 | 777 | 777 | 765 | 775 | 93,000 | 775 |
| 1997-02-27 | 746 | 775 | 746 | 775 | 34,000 | 775 |
| 1997-02-26 | 775 | 775 | 745 | 745 | 116,000 | 745 |
| 1997-02-25 | 767 | 772 | 745 | 745 | 103,000 | 745 |
| 1997-02-24 | 780 | 780 | 765 | 767 | 277,000 | 767 |
| 1997-02-21 | 773 | 777 | 773 | 777 | 189,000 | 777 |
| 1997-02-20 | 776 | 780 | 772 | 773 | 225,000 | 773 |
| 1997-02-19 | 787 | 787 | 760 | 776 | 355,000 | 776 |
| 1997-02-18 | 793 | 793 | 780 | 785 | 82,000 | 785 |
| 1997-02-17 | 788 | 793 | 788 | 788 | 76,000 | 788 |
| 1997-02-14 | 801 | 801 | 795 | 795 | 106,000 | 795 |
| 1997-02-13 | 802 | 805 | 802 | 802 | 98,000 | 802 |
| 1997-02-12 | 808 | 809 | 798 | 800 | 161,000 | 800 |
| 1997-02-10 | 809 | 809 | 800 | 808 | 164,000 | 808 |
| 1997-02-07 | 810 | 810 | 806 | 810 | 24,000 | 810 |
| 1997-02-06 | 810 | 817 | 802 | 810 | 63,000 | 810 |
| 1997-02-05 | 810 | 817 | 800 | 817 | 44,000 | 817 |
| 1997-02-04 | 818 | 820 | 817 | 817 | 48,000 | 817 |
| 1997-02-03 | 814 | 817 | 805 | 817 | 27,000 | 817 |
| 1997-01-31 | 770 | 800 | 770 | 795 | 114,000 | 795 |
| 1997-01-30 | 790 | 795 | 758 | 761 | 137,000 | 761 |
| 1997-01-29 | 774 | 780 | 765 | 780 | 41,000 | 780 |
| 1997-01-28 | 775 | 780 | 762 | 780 | 80,000 | 780 |
| 1997-01-27 | 760 | 776 | 760 | 765 | 98,000 | 765 |
| 1997-01-24 | 778 | 778 | 760 | 760 | 47,000 | 760 |
| 1997-01-23 | 758 | 768 | 755 | 768 | 11,000 | 768 |
| 1997-01-22 | 754 | 764 | 754 | 757 | 139,000 | 757 |
| 1997-01-21 | 767 | 767 | 750 | 760 | 143,000 | 760 |
| 1997-01-20 | 782 | 782 | 750 | 760 | 58,000 | 760 |
| 1997-01-17 | 772 | 786 | 770 | 772 | 165,000 | 772 |
| 1997-01-16 | 790 | 793 | 776 | 776 | 105,000 | 776 |
| 1997-01-14 | 781 | 800 | 770 | 793 | 100,000 | 793 |
| 1997-01-13 | 770 | 784 | 770 | 772 | 152,000 | 772 |
| 1997-01-10 | 807 | 808 | 780 | 807 | 161,000 | 807 |
| 1997-01-09 | 808 | 812 | 807 | 807 | 145,000 | 807 |
| 1997-01-08 | 802 | 809 | 802 | 807 | 293,000 | 807 |
| 1997-01-07 | 822 | 829 | 815 | 822 | 74,000 | 822 |
| 1997-01-06 | 833 | 833 | 822 | 832 | 21,000 | 832 |
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