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
1997-12-303563563553555,000355
1997-12-2938338335535552,000355
1997-12-2637539037538321,000383
1997-12-2535037735036072,000360
1997-12-2433035033034664,000346
1997-12-2233033530933555,000335
1997-12-1937537536037087,000370
1997-12-18389390375375195,000375
1997-12-17389392384389154,000389
1997-12-1639039037838895,000388
1997-12-1539039538839070,000390
1997-12-12392395385390341,000390
1997-12-11410410396398405,000398
1997-12-10441446416417110,000417
1997-12-09446451440440150,000440
1997-12-0845045745045152,000451
1997-12-0550650648849588,000495
1997-12-0451551551051022,000510
1997-12-0355055053053019,000530
1997-12-0256556555656554,000565
1997-12-0156556554556081,000560
1997-11-28574576565567138,000567
1997-11-2750152550152542,000525
1997-11-2649050048850028,000500
1997-11-2548748848548538,000485
1997-11-2151853451252385,000523
1997-11-2050050549049173,000491
1997-11-1950650950250537,000505
1997-11-1852552852252638,000526
1997-11-1749155049154593,000545
1997-11-1448950048948935,000489
1997-11-1348149448149442,000494
1997-11-12519519490491189,000491
1997-11-1149450949450653,000506
1997-11-1050050449449482,000494
1997-11-0754154151051995,000519
1997-11-0652654652654150,000541
1997-11-05536545517530119,000530
1997-11-0451552651552614,000526
1997-10-31519525510525106,000525
1997-10-30493530490529160,000529
1997-10-2950051150050353,000503
1997-10-2846246245946043,000460
1997-10-2745545544745026,000450
1997-10-244504604504605,000460
1997-10-2345945945045031,000450
1997-10-22430453430453187,000453
1997-10-2141243341243063,000430
1997-10-2041541641041078,000410
1997-10-17418425416420240,000420
1997-10-1641642841542860,000428
1997-10-1541642541641727,000417
1997-10-1441341641341667,000416
1997-10-1342542741141362,000413
1997-10-0944044043043334,000433
1997-10-0844044544044013,000440
1997-10-0744244244044038,000440
1997-10-0644044543944268,000442
1997-10-0343044043044042,000440
1997-10-02423430421430142,000430
1997-10-01417419412419141,000419
1997-09-30420422411422258,000422
1997-09-29476477445450122,000450
1997-09-26491495472472145,000472
1997-09-25499500485485187,000485
1997-09-2450151550151470,000514
1997-09-22501508500500127,000500
1997-09-19501507500507107,000507
1997-09-18512512500507134,000507
1997-09-17542543511512149,000512
1997-09-1655055054154376,000543
1997-09-12551551541541177,000541
1997-09-1155255255055036,000550
1997-09-10552552550552167,000552
1997-09-09548555547552291,000552
1997-09-0855857055855892,000558
1997-09-05551559551558154,000558
1997-09-0454755054755030,000550
1997-09-03564570564567100,000567
1997-09-0254556454556481,000564
1997-09-01545547545545195,000545
1997-08-2955055453455480,000554
1997-08-2855955955155497,000554
1997-08-27570570555555154,000555
1997-08-26550580550570121,000570
1997-08-25577581550550344,000550
1997-08-2259960058158168,000581
1997-08-21600600598600202,000600
1997-08-2060360560260366,000603
1997-08-19628630600602164,000602
1997-08-1863063062762871,000628
1997-08-1561864761564047,000640
1997-08-14598608598608102,000608
1997-08-13600615600606143,000606
1997-08-12620620601610110,000610
1997-08-1164464463063589,000635
1997-08-0862063061563097,000630
1997-08-0764964963063088,000630
1997-08-0665366064965064,000650
1997-08-0564565464565439,000654
1997-08-04650654640654131,000654
1997-08-0168568566066048,000660
1997-07-31700701685685133,000685
1997-07-3071071570570563,000705
1997-07-2974374774074026,000740
1997-07-2871374371374351,000743
1997-07-2574674674374332,000743
1997-07-2475575574974932,000749
1997-07-2376376375575567,000755
1997-07-2276276376276338,000763
1997-07-1875476375476238,000762
1997-07-1775877075475485,000754
1997-07-1676276276076019,000760
1997-07-1576977076276223,000762
1997-07-1477977976477082,000770
1997-07-11783784780780132,000780
1997-07-1079979978879182,000791
1997-07-0979980079980031,000800
1997-07-0879879979079929,000799
1997-07-0780680679979939,000799
1997-07-048218218158158,000815
1997-07-0383183182282232,000822
1997-07-02838849831831116,000831
1997-07-01819820814818301,000818
1997-06-3082082081481452,000814
1997-06-2781581581381434,000814
1997-06-2681083181081568,000815
1997-06-2580381080381037,000810
1997-06-24814815800800129,000800
1997-06-23819820815815200,000815
1997-06-2081582381582373,000823
1997-06-1982283081581572,000815
1997-06-1882783082182276,000822
1997-06-17837837835835115,000835
1997-06-1683984183583994,000839
1997-06-13839845839839155,000839
1997-06-1283383983383931,000839
1997-06-11829833829833112,000833
1997-06-1082982982682919,000829
1997-06-0981583081583074,000830
1997-06-0681581581081549,000815
1997-06-0581381480881036,000810
1997-06-0482182882082021,000820
1997-06-03830832825825110,000825
1997-06-0281783081783071,000830
1997-05-3081381380080733,000807
1997-05-2982082080081094,000810
1997-05-2883083082082035,000820
1997-05-2783584082182130,000821
1997-05-2684884983984070,000840
1997-05-23865870840851317,000851
1997-05-2287187186986921,000869
1997-05-2187087086986926,000869
1997-05-20869873868869187,000869
1997-05-19879879870870112,000870
1997-05-1687688787688030,000880
1997-05-1587688087587560,000875
1997-05-14870890870890103,000890
1997-05-1387988286987549,000875
1997-05-1286988286988232,000882
1997-05-0986987486987043,000870
1997-05-0887087086986951,000869
1997-05-0789489486988429,000884
1997-05-06880898880894129,000894
1997-05-0287587586987093,000870
1997-05-0187988086986980,000869
1997-04-3088088087587581,000875
1997-04-2887988086986928,000869
1997-04-25868871868869363,000869
1997-04-24860872853870169,000870
1997-04-23860860850860238,000860
1997-04-22827850827840108,000840
1997-04-21808817804817103,000817
1997-04-18779805779804564,000804
1997-04-1777877977477952,000779
1997-04-1678478478078046,000780
1997-04-15769783763775241,000775
1997-04-14789789760760112,000760
1997-04-11780799773789164,000789
1997-04-10819819790790285,000790
1997-04-09842842811819144,000819
1997-04-08889889861861469,000861
1997-04-07889894884885168,000885
1997-04-04897897882897274,000897
1997-04-03870909870907274,000907
1997-04-02866887861880251,000880
1997-04-01842859842859105,000859
1997-03-3183484183484063,000840
1997-03-2883083382283390,000833
1997-03-27820830819830350,000830
1997-03-26815820814820126,000820
1997-03-2581082078082064,000820
1997-03-2481682080980970,000809
1997-03-2180580979880937,000809
1997-03-19812814798798129,000798
1997-03-18798810794809267,000809
1997-03-1775375675375481,000754
1997-03-14751760751753119,000753
1997-03-13770770759770150,000770
1997-03-1278078877578686,000786
1997-03-1176179776179034,000790
1997-03-10744746744746176,000746
1997-03-0774674674074535,000745
1997-03-0676177174574546,000745
1997-03-05775778751751169,000751
1997-03-04785785775775115,000775
1997-03-0377478776478793,000787
1997-02-2877777776577593,000775
1997-02-2774677574677534,000775
1997-02-26775775745745116,000745
1997-02-25767772745745103,000745
1997-02-24780780765767277,000767
1997-02-21773777773777189,000777
1997-02-20776780772773225,000773
1997-02-19787787760776355,000776
1997-02-1879379378078582,000785
1997-02-1778879378878876,000788
1997-02-14801801795795106,000795
1997-02-1380280580280298,000802
1997-02-12808809798800161,000800
1997-02-10809809800808164,000808
1997-02-0781081080681024,000810
1997-02-0681081780281063,000810
1997-02-0581081780081744,000817
1997-02-0481882081781748,000817
1997-02-0381481780581727,000817
1997-01-31770800770795114,000795
1997-01-30790795758761137,000761
1997-01-2977478076578041,000780
1997-01-2877578076278080,000780
1997-01-2776077676076598,000765
1997-01-2477877876076047,000760
1997-01-2375876875576811,000768
1997-01-22754764754757139,000757
1997-01-21767767750760143,000760
1997-01-2078278275076058,000760
1997-01-17772786770772165,000772
1997-01-16790793776776105,000776
1997-01-14781800770793100,000793
1997-01-13770784770772152,000772
1997-01-10807808780807161,000807
1997-01-09808812807807145,000807
1997-01-08802809802807293,000807
1997-01-0782282981582274,000822
1997-01-0683383382283221,000832

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