6395 (株)タダノの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	322	327	321	327	12,000	327
1998-12-29	323	323	315	319	78,000	319
1998-12-28	307	308	307	308	16,000	308
1998-12-25	300	300	300	300	6,000	300
1998-12-24	300	304	299	300	89,000	300
1998-12-22	309	309	300	300	22,000	300
1998-12-21	301	301	299	300	96,000	300
1998-12-18	314	314	300	300	83,000	300
1998-12-17	312	314	302	314	56,000	314
1998-12-16	302	302	302	302	40,000	302
1998-12-15	310	310	300	301	79,000	301
1998-12-14	326	330	310	310	199,000	310
1998-12-11	329	329	311	311	160,000	311
1998-12-10	329	329	321	321	34,000	321
1998-12-09	311	318	310	318	63,000	318
1998-12-08	314	318	311	311	15,000	311
1998-12-07	319	319	311	313	7,000	313
1998-12-04	311	319	311	311	46,000	311
1998-12-03	318	318	310	316	32,000	316
1998-12-02	322	324	310	310	33,000	310
1998-12-01	327	327	312	317	31,000	317
1998-11-30	334	340	330	331	109,000	331
1998-11-27	331	335	329	332	68,000	332
1998-11-26	325	330	320	329	62,000	329
1998-11-25	320	330	317	330	62,000	330
1998-11-24	312	315	300	315	275,000	315
1998-11-20	305	310	304	305	59,000	305
1998-11-19	305	305	299	305	50,000	305
1998-11-18	300	300	298	298	69,000	298
1998-11-17	299	300	299	300	10,000	300
1998-11-16	314	315	296	296	40,000	296
1998-11-13	302	304	300	304	24,000	304
1998-11-12	305	315	302	302	18,000	302
1998-11-11	304	305	295	305	22,000	305
1998-11-10	320	320	295	295	93,000	295
1998-11-09	310	330	310	310	38,000	310
1998-11-06	298	300	295	295	48,000	295
1998-11-05	301	303	295	297	133,000	297
1998-11-04	300	302	297	299	157,000	299
1998-11-02	297	300	296	297	39,000	297
1998-10-30	295	296	295	296	37,000	296
1998-10-29	296	296	290	291	64,000	291
1998-10-28	304	304	290	291	211,000	291
1998-10-27	302	305	301	301	83,000	301
1998-10-26	300	314	300	305	49,000	305
1998-10-23	327	327	308	315	126,000	315
1998-10-22	333	335	320	327	68,000	327
1998-10-21	323	342	318	333	50,000	333
1998-10-20	318	319	310	313	115,000	313
1998-10-19	325	326	318	318	78,000	318
1998-10-16	334	334	332	334	24,000	334
1998-10-15	335	335	334	334	22,000	334
1998-10-14	344	344	335	335	27,000	335
1998-10-13	360	360	335	345	68,000	345
1998-10-12	365	365	356	358	88,000	358
1998-10-09	356	364	356	356	51,000	356
1998-10-08	360	360	350	356	19,000	356
1998-10-07	352	362	352	360	79,000	360
1998-10-06	361	362	350	351	127,000	351
1998-10-05	384	384	369	369	46,000	369
1998-10-02	390	395	388	394	36,000	394
1998-10-01	386	392	373	373	15,000	373
1998-09-30	394	399	386	386	36,000	386
1998-09-29	405	405	385	394	44,000	394
1998-09-28	375	400	374	400	32,000	400
1998-09-25	381	385	355	360	23,000	360
1998-09-24	381	400	381	385	27,000	385
1998-09-22	389	389	378	380	29,000	380
1998-09-21	384	390	380	389	57,000	389
1998-09-18	400	405	392	394	271,000	394
1998-09-17	405	406	405	405	106,000	405
1998-09-16	400	408	400	405	121,000	405
1998-09-14	400	404	396	396	63,000	396
1998-09-11	405	405	400	400	354,000	400
1998-09-10	405	406	405	406	95,000	406
1998-09-09	405	409	405	405	192,000	405
1998-09-08	410	410	405	405	50,000	405
1998-09-07	405	410	405	410	101,000	410
1998-09-04	405	405	405	405	21,000	405
1998-09-03	405	406	400	406	106,000	406
1998-09-02	410	410	405	405	118,000	405
1998-09-01	405	409	400	409	303,000	409
1998-08-31	410	410	405	405	187,000	405
1998-08-28	410	410	405	405	70,000	405
1998-08-27	405	405	404	405	100,000	405
1998-08-26	406	406	405	405	139,000	405
1998-08-25	405	406	405	406	23,000	406
1998-08-24	406	406	405	405	104,000	405
1998-08-21	405	406	405	405	178,000	405
1998-08-20	405	406	405	405	33,000	405
1998-08-19	405	406	405	406	17,000	406
1998-08-18	401	401	401	401	66,000	401
1998-08-17	401	402	401	401	34,000	401
1998-08-14	401	402	401	401	36,000	401
1998-08-13	401	405	401	402	17,000	402
1998-08-12	401	402	401	401	50,000	401
1998-08-11	401	401	401	401	55,000	401
1998-08-10	406	406	401	401	38,000	401
1998-08-07	410	410	405	406	55,000	406
1998-08-06	401	402	401	401	74,000	401
1998-08-05	401	402	400	401	137,000	401
1998-08-04	403	403	401	401	16,000	401
1998-08-03	401	403	401	401	161,000	401
1998-07-31	410	410	400	404	80,000	404
1998-07-30	410	410	407	408	27,000	408
1998-07-29	408	415	408	410	10,000	410
1998-07-28	430	430	417	417	121,000	417
1998-07-27	408	412	407	412	31,000	412
1998-07-24	404	409	403	403	29,000	403
1998-07-23	402	409	401	409	113,000	409
1998-07-22	416	416	406	406	36,000	406
1998-07-21	431	431	410	420	50,000	420
1998-07-17	440	445	430	432	47,000	432
1998-07-16	450	450	445	445	66,000	445
1998-07-15	452	454	450	450	22,000	450
1998-07-14	457	457	450	452	73,000	452
1998-07-13	450	454	445	452	66,000	452
1998-07-10	460	460	450	450	67,000	450
1998-07-09	450	450	450	450	56,000	450
1998-07-08	453	453	450	450	38,000	450
1998-07-07	450	453	450	453	37,000	453
1998-07-06	450	450	450	450	32,000	450
1998-07-03	450	452	450	452	95,000	452
1998-07-02	445	455	445	452	171,000	452
1998-07-01	445	445	430	432	88,000	432
1998-06-30	415	415	400	400	131,000	400
1998-06-29	410	410	400	400	190,000	400
1998-06-26	403	403	400	400	44,000	400
1998-06-25	390	404	390	404	43,000	404
1998-06-24	390	390	385	387	9,000	387
1998-06-23	398	400	397	400	32,000	400
1998-06-22	380	390	380	390	20,000	390
1998-06-19	384	385	384	385	10,000	385
1998-06-18	398	398	383	383	23,000	383
1998-06-17	373	378	373	378	25,000	378
1998-06-16	377	378	377	378	39,000	378
1998-06-15	373	374	373	373	100,000	373
1998-06-12	385	386	373	373	121,000	373
1998-06-11	375	380	373	380	36,000	380
1998-06-10	373	374	371	373	54,000	373
1998-06-09	373	377	373	377	76,000	377
1998-06-08	373	373	373	373	8,000	373
1998-06-05	372	374	370	373	223,000	373
1998-06-04	370	398	370	387	47,000	387
1998-06-03	380	380	365	365	28,000	365
1998-06-02	371	371	371	371	6,000	371
1998-06-01	375	375	365	366	30,000	366
1998-05-29	380	385	370	370	127,000	370
1998-05-28	390	395	385	385	48,000	385
1998-05-27	377	380	374	380	59,000	380
1998-05-26	380	383	370	373	71,000	373
1998-05-25	375	380	360	380	133,000	380
1998-05-22	405	406	395	400	86,000	400
1998-05-21	389	405	389	400	66,000	400
1998-05-20	375	394	365	385	176,000	385
1998-05-19	370	378	361	365	81,000	365
1998-05-18	378	384	378	378	111,000	378
1998-05-15	374	380	374	374	40,000	374
1998-05-14	375	378	370	370	89,000	370
1998-05-13	383	383	380	380	41,000	380
1998-05-12	388	390	388	388	23,000	388
1998-05-11	414	414	385	388	49,000	388
1998-05-08	384	384	381	384	8,000	384
1998-05-07	381	385	380	385	37,000	385
1998-05-06	385	390	380	380	45,000	380
1998-05-01	386	396	380	380	82,000	380
1998-04-30	390	390	385	387	32,000	387
1998-04-28	403	403	390	390	52,000	390
1998-04-27	400	400	380	386	93,000	386
1998-04-24	410	410	405	410	26,000	410
1998-04-23	425	425	403	406	16,000	406
1998-04-22	410	420	410	420	107,000	420
1998-04-21	402	405	402	405	44,000	405
1998-04-20	430	431	401	401	94,000	401
1998-04-17	409	430	407	430	47,000	430
1998-04-16	421	436	407	407	30,000	407
1998-04-15	414	430	414	420	33,000	420
1998-04-14	437	437	430	430	9,000	430
1998-04-13	430	430	428	428	11,000	428
1998-04-10	448	448	430	430	69,000	430
1998-04-09	415	433	410	433	44,000	433
1998-04-08	395	410	395	410	31,000	410
1998-04-07	380	389	380	385	47,000	385
1998-04-06	369	379	369	375	135,000	375
1998-04-03	358	372	358	364	171,000	364
1998-04-02	430	430	369	370	45,000	370
1998-04-01	440	450	430	430	75,000	430
1998-03-31	424	439	424	439	70,000	439
1998-03-30	470	470	469	469	30,000	469
1998-03-27	470	475	468	470	71,000	470
1998-03-26	453	460	451	460	44,000	460
1998-03-25	450	455	450	455	40,000	455
1998-03-24	440	457	440	455	58,000	455
1998-03-23	455	459	445	445	70,000	445
1998-03-20	420	435	409	435	68,000	435
1998-03-19	440	440	420	420	80,000	420
1998-03-18	455	455	440	440	32,000	440
1998-03-17	440	450	440	449	27,000	449
1998-03-16	454	454	440	445	13,000	445
1998-03-13	440	455	440	455	88,000	455
1998-03-12	450	450	440	440	19,000	440
1998-03-11	450	453	441	441	24,000	441
1998-03-10	460	460	450	450	33,000	450
1998-03-09	460	460	445	445	36,000	445
1998-03-06	440	456	440	456	23,000	456
1998-03-05	460	460	440	440	98,000	440
1998-03-04	460	460	460	460	15,000	460
1998-03-03	460	460	455	460	123,000	460
1998-03-02	452	460	450	460	359,000	460
1998-02-27	450	452	450	451	27,000	451
1998-02-26	440	446	440	445	8,000	445
1998-02-25	436	441	427	427	36,000	427
1998-02-24	473	473	431	431	28,000	431
1998-02-23	474	474	470	470	76,000	470
1998-02-20	469	474	465	474	25,000	474
1998-02-19	466	476	466	470	17,000	470
1998-02-18	461	476	461	471	12,000	471
1998-02-17	489	489	470	470	64,000	470
1998-02-16	469	484	469	484	33,000	484
1998-02-13	491	491	477	477	95,000	477
1998-02-12	475	496	467	495	190,000	495
1998-02-10	456	465	453	460	108,000	460
1998-02-09	450	450	435	442	31,000	442
1998-02-06	429	435	425	435	55,000	435
1998-02-05	419	419	413	419	38,000	419
1998-02-04	431	431	420	420	45,000	420
1998-02-03	419	430	419	423	44,000	423
1998-02-02	418	440	418	420	156,000	420
1998-01-30	450	450	422	422	33,000	422
1998-01-29	481	481	472	477	165,000	477
1998-01-28	450	465	450	465	170,000	465
1998-01-27	430	440	420	440	119,000	440
1998-01-26	398	431	395	417	106,000	417
1998-01-23	386	395	386	395	25,000	395
1998-01-22	373	386	373	386	25,000	386
1998-01-21	360	385	360	375	209,000	375
1998-01-20	360	365	358	360	57,000	360
1998-01-19	350	365	350	365	173,000	365
1998-01-16	345	350	341	350	58,000	350
1998-01-14	350	350	341	341	441,000	341
1998-01-13	352	352	339	350	143,000	350
1998-01-12	357	357	350	350	87,000	350
1998-01-09	352	372	352	352	68,000	352
1998-01-08	350	370	350	351	111,000	351
1998-01-07	360	365	350	350	32,000	350
1998-01-06	370	370	365	365	33,000	365
1998-01-05	387	390	386	390	19,000	390

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6395 (株)タダノ の時系列データ [1998年度]

6395 (株)タダノの時系列データ [1998年度]