6395 (株)タダノ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 208 | 208 | 200 | 200 | 24,000 | 200 |
| 1999-12-29 | 210 | 220 | 199 | 199 | 223,000 | 199 |
| 1999-12-28 | 225 | 225 | 212 | 212 | 61,000 | 212 |
| 1999-12-27 | 211 | 221 | 211 | 215 | 36,000 | 215 |
| 1999-12-24 | 220 | 220 | 210 | 210 | 96,000 | 210 |
| 1999-12-22 | 218 | 221 | 210 | 210 | 113,000 | 210 |
| 1999-12-21 | 223 | 223 | 217 | 218 | 74,000 | 218 |
| 1999-12-20 | 213 | 234 | 213 | 224 | 183,000 | 224 |
| 1999-12-17 | 215 | 220 | 213 | 213 | 121,000 | 213 |
| 1999-12-16 | 225 | 232 | 215 | 215 | 126,000 | 215 |
| 1999-12-15 | 235 | 235 | 220 | 220 | 82,000 | 220 |
| 1999-12-14 | 245 | 245 | 233 | 240 | 267,000 | 240 |
| 1999-12-13 | 239 | 239 | 230 | 230 | 95,000 | 230 |
| 1999-12-10 | 221 | 235 | 220 | 234 | 285,000 | 234 |
| 1999-12-09 | 220 | 220 | 210 | 213 | 239,000 | 213 |
| 1999-12-08 | 224 | 226 | 219 | 221 | 248,000 | 221 |
| 1999-12-07 | 223 | 227 | 222 | 223 | 191,000 | 223 |
| 1999-12-06 | 234 | 240 | 220 | 222 | 249,000 | 222 |
| 1999-12-03 | 245 | 245 | 231 | 233 | 134,000 | 233 |
| 1999-12-02 | 241 | 241 | 230 | 230 | 144,000 | 230 |
| 1999-12-01 | 240 | 240 | 225 | 230 | 238,000 | 230 |
| 1999-11-30 | 251 | 251 | 235 | 235 | 162,000 | 235 |
| 1999-11-29 | 263 | 263 | 223 | 241 | 81,000 | 241 |
| 1999-11-26 | 255 | 255 | 243 | 253 | 127,000 | 253 |
| 1999-11-25 | 255 | 260 | 255 | 260 | 57,000 | 260 |
| 1999-11-24 | 260 | 261 | 258 | 260 | 179,000 | 260 |
| 1999-11-22 | 270 | 275 | 258 | 260 | 113,000 | 260 |
| 1999-11-19 | 280 | 283 | 272 | 283 | 299,000 | 283 |
| 1999-11-18 | 300 | 310 | 300 | 305 | 275,000 | 305 |
| 1999-11-17 | 260 | 277 | 260 | 277 | 71,000 | 277 |
| 1999-11-16 | 241 | 261 | 241 | 257 | 75,000 | 257 |
| 1999-11-15 | 270 | 272 | 235 | 235 | 159,000 | 235 |
| 1999-11-12 | 305 | 305 | 270 | 270 | 70,000 | 270 |
| 1999-11-11 | 311 | 311 | 305 | 305 | 42,000 | 305 |
| 1999-11-10 | 307 | 309 | 307 | 308 | 42,000 | 308 |
| 1999-11-09 | 305 | 308 | 305 | 307 | 35,000 | 307 |
| 1999-11-08 | 311 | 314 | 309 | 309 | 26,000 | 309 |
| 1999-11-05 | 320 | 320 | 315 | 316 | 35,000 | 316 |
| 1999-11-04 | 320 | 320 | 318 | 318 | 104,000 | 318 |
| 1999-11-02 | 320 | 320 | 319 | 320 | 46,000 | 320 |
| 1999-11-01 | 320 | 320 | 315 | 320 | 55,000 | 320 |
| 1999-10-29 | 320 | 320 | 317 | 320 | 122,000 | 320 |
| 1999-10-28 | 324 | 324 | 310 | 316 | 135,000 | 316 |
| 1999-10-27 | 316 | 319 | 313 | 319 | 28,000 | 319 |
| 1999-10-26 | 319 | 319 | 316 | 316 | 23,000 | 316 |
| 1999-10-25 | 321 | 321 | 316 | 320 | 45,000 | 320 |
| 1999-10-22 | 322 | 324 | 322 | 323 | 19,000 | 323 |
| 1999-10-21 | 323 | 325 | 322 | 323 | 22,000 | 323 |
| 1999-10-20 | 325 | 325 | 321 | 324 | 28,000 | 324 |
| 1999-10-19 | 330 | 330 | 323 | 325 | 13,000 | 325 |
| 1999-10-18 | 324 | 328 | 320 | 320 | 49,000 | 320 |
| 1999-10-15 | 325 | 326 | 320 | 322 | 48,000 | 322 |
| 1999-10-14 | 329 | 330 | 325 | 330 | 95,000 | 330 |
| 1999-10-13 | 335 | 335 | 325 | 329 | 47,000 | 329 |
| 1999-10-12 | 340 | 357 | 335 | 335 | 81,000 | 335 |
| 1999-10-08 | 338 | 340 | 335 | 335 | 43,000 | 335 |
| 1999-10-07 | 336 | 338 | 336 | 338 | 5,000 | 338 |
| 1999-10-06 | 331 | 336 | 330 | 335 | 19,000 | 335 |
| 1999-10-05 | 331 | 331 | 325 | 331 | 89,000 | 331 |
| 1999-10-04 | 340 | 340 | 331 | 331 | 22,000 | 331 |
| 1999-10-01 | 338 | 340 | 334 | 335 | 35,000 | 335 |
| 1999-09-30 | 340 | 340 | 331 | 340 | 71,000 | 340 |
| 1999-09-29 | 334 | 340 | 330 | 331 | 38,000 | 331 |
| 1999-09-28 | 350 | 350 | 335 | 336 | 69,000 | 336 |
| 1999-09-27 | 332 | 332 | 330 | 330 | 25,000 | 330 |
| 1999-09-24 | 330 | 335 | 321 | 325 | 77,000 | 325 |
| 1999-09-22 | 346 | 350 | 330 | 330 | 124,000 | 330 |
| 1999-09-21 | 347 | 348 | 340 | 340 | 24,000 | 340 |
| 1999-09-20 | 354 | 354 | 341 | 349 | 35,000 | 349 |
| 1999-09-17 | 355 | 361 | 350 | 354 | 170,000 | 354 |
| 1999-09-16 | 361 | 361 | 350 | 360 | 56,000 | 360 |
| 1999-09-14 | 374 | 378 | 360 | 369 | 160,000 | 369 |
| 1999-09-13 | 388 | 390 | 366 | 389 | 26,000 | 389 |
| 1999-09-10 | 390 | 390 | 381 | 388 | 118,000 | 388 |
| 1999-09-09 | 390 | 395 | 390 | 390 | 5,000 | 390 |
| 1999-09-08 | 394 | 400 | 380 | 390 | 50,000 | 390 |
| 1999-09-07 | 385 | 398 | 385 | 398 | 34,000 | 398 |
| 1999-09-06 | 393 | 410 | 387 | 405 | 134,000 | 405 |
| 1999-09-03 | 383 | 394 | 383 | 383 | 30,000 | 383 |
| 1999-09-02 | 383 | 390 | 380 | 383 | 67,000 | 383 |
| 1999-09-01 | 402 | 408 | 399 | 408 | 67,000 | 408 |
| 1999-08-31 | 410 | 410 | 400 | 400 | 35,000 | 400 |
| 1999-08-30 | 423 | 423 | 404 | 415 | 65,000 | 415 |
| 1999-08-27 | 411 | 421 | 410 | 410 | 95,000 | 410 |
| 1999-08-26 | 404 | 407 | 404 | 406 | 10,000 | 406 |
| 1999-08-25 | 403 | 414 | 403 | 404 | 142,000 | 404 |
| 1999-08-24 | 408 | 415 | 405 | 407 | 46,000 | 407 |
| 1999-08-23 | 416 | 416 | 401 | 409 | 190,000 | 409 |
| 1999-08-20 | 419 | 425 | 415 | 416 | 80,000 | 416 |
| 1999-08-19 | 405 | 427 | 405 | 426 | 104,000 | 426 |
| 1999-08-18 | 400 | 411 | 400 | 410 | 191,000 | 410 |
| 1999-08-17 | 405 | 411 | 401 | 405 | 60,000 | 405 |
| 1999-08-16 | 410 | 411 | 406 | 411 | 37,000 | 411 |
| 1999-08-13 | 410 | 414 | 406 | 410 | 92,000 | 410 |
| 1999-08-12 | 425 | 425 | 411 | 415 | 46,000 | 415 |
| 1999-08-11 | 420 | 442 | 420 | 427 | 300,000 | 427 |
| 1999-08-10 | 410 | 420 | 410 | 414 | 139,000 | 414 |
| 1999-08-09 | 408 | 409 | 405 | 408 | 16,000 | 408 |
| 1999-08-06 | 405 | 409 | 405 | 409 | 59,000 | 409 |
| 1999-08-05 | 404 | 410 | 404 | 405 | 54,000 | 405 |
| 1999-08-04 | 405 | 406 | 403 | 406 | 155,000 | 406 |
| 1999-08-03 | 400 | 406 | 400 | 405 | 298,000 | 405 |
| 1999-08-02 | 410 | 410 | 403 | 405 | 309,000 | 405 |
| 1999-07-30 | 407 | 418 | 406 | 418 | 61,000 | 418 |
| 1999-07-29 | 408 | 415 | 406 | 406 | 114,000 | 406 |
| 1999-07-28 | 425 | 425 | 410 | 423 | 309,000 | 423 |
| 1999-07-27 | 411 | 440 | 410 | 424 | 1,405,000 | 424 |
| 1999-07-26 | 395 | 425 | 390 | 406 | 1,215,000 | 406 |
| 1999-07-23 | 338 | 355 | 338 | 350 | 703,000 | 350 |
| 1999-07-22 | 341 | 344 | 338 | 340 | 83,000 | 340 |
| 1999-07-21 | 351 | 351 | 340 | 345 | 126,000 | 345 |
| 1999-07-19 | 352 | 356 | 351 | 352 | 79,000 | 352 |
| 1999-07-16 | 358 | 358 | 351 | 354 | 69,000 | 354 |
| 1999-07-15 | 358 | 358 | 354 | 358 | 39,000 | 358 |
| 1999-07-14 | 362 | 362 | 353 | 354 | 77,000 | 354 |
| 1999-07-13 | 365 | 365 | 352 | 352 | 62,000 | 352 |
| 1999-07-12 | 368 | 370 | 367 | 367 | 81,000 | 367 |
| 1999-07-09 | 365 | 366 | 360 | 360 | 48,000 | 360 |
| 1999-07-08 | 371 | 373 | 367 | 367 | 35,000 | 367 |
| 1999-07-07 | 360 | 371 | 360 | 371 | 45,000 | 371 |
| 1999-07-06 | 375 | 375 | 370 | 370 | 28,000 | 370 |
| 1999-07-05 | 391 | 391 | 360 | 360 | 46,000 | 360 |
| 1999-07-02 | 390 | 390 | 370 | 383 | 121,000 | 383 |
| 1999-07-01 | 366 | 366 | 348 | 348 | 26,000 | 348 |
| 1999-06-30 | 347 | 350 | 341 | 341 | 42,000 | 341 |
| 1999-06-29 | 368 | 368 | 344 | 345 | 68,000 | 345 |
| 1999-06-28 | 342 | 347 | 340 | 343 | 31,000 | 343 |
| 1999-06-25 | 350 | 350 | 330 | 337 | 77,000 | 337 |
| 1999-06-24 | 360 | 362 | 355 | 355 | 102,000 | 355 |
| 1999-06-23 | 375 | 375 | 351 | 361 | 58,000 | 361 |
| 1999-06-22 | 370 | 380 | 361 | 380 | 39,000 | 380 |
| 1999-06-21 | 368 | 370 | 360 | 370 | 19,000 | 370 |
| 1999-06-18 | 363 | 370 | 348 | 370 | 41,000 | 370 |
| 1999-06-17 | 363 | 363 | 361 | 363 | 20,000 | 363 |
| 1999-06-16 | 366 | 370 | 361 | 361 | 11,000 | 361 |
| 1999-06-15 | 371 | 371 | 350 | 362 | 28,000 | 362 |
| 1999-06-14 | 361 | 370 | 360 | 370 | 62,000 | 370 |
| 1999-06-11 | 387 | 387 | 364 | 370 | 206,000 | 370 |
| 1999-06-10 | 366 | 380 | 363 | 380 | 155,000 | 380 |
| 1999-06-09 | 344 | 356 | 344 | 356 | 52,000 | 356 |
| 1999-06-08 | 341 | 345 | 338 | 345 | 10,000 | 345 |
| 1999-06-07 | 333 | 345 | 333 | 345 | 42,000 | 345 |
| 1999-06-04 | 334 | 334 | 333 | 334 | 11,000 | 334 |
| 1999-06-03 | 330 | 331 | 330 | 330 | 61,000 | 330 |
| 1999-06-02 | 333 | 333 | 328 | 330 | 72,000 | 330 |
| 1999-06-01 | 335 | 335 | 330 | 334 | 47,000 | 334 |
| 1999-05-31 | 330 | 335 | 330 | 335 | 41,000 | 335 |
| 1999-05-28 | 351 | 351 | 330 | 330 | 86,000 | 330 |
| 1999-05-27 | 340 | 346 | 338 | 346 | 16,000 | 346 |
| 1999-05-26 | 345 | 345 | 335 | 338 | 13,000 | 338 |
| 1999-05-25 | 329 | 347 | 329 | 347 | 56,000 | 347 |
| 1999-05-24 | 355 | 355 | 331 | 352 | 34,000 | 352 |
| 1999-05-21 | 360 | 360 | 346 | 355 | 167,000 | 355 |
| 1999-05-20 | 360 | 365 | 360 | 364 | 87,000 | 364 |
| 1999-05-19 | 365 | 367 | 365 | 365 | 174,000 | 365 |
| 1999-05-18 | 367 | 367 | 365 | 367 | 63,000 | 367 |
| 1999-05-17 | 380 | 380 | 365 | 367 | 80,000 | 367 |
| 1999-05-14 | 388 | 388 | 380 | 381 | 31,000 | 381 |
| 1999-05-13 | 398 | 398 | 375 | 390 | 167,000 | 390 |
| 1999-05-12 | 395 | 400 | 390 | 400 | 150,000 | 400 |
| 1999-05-11 | 390 | 390 | 381 | 385 | 147,000 | 385 |
| 1999-05-10 | 380 | 380 | 375 | 380 | 108,000 | 380 |
| 1999-05-07 | 355 | 365 | 355 | 361 | 91,000 | 361 |
| 1999-05-06 | 350 | 360 | 350 | 355 | 54,000 | 355 |
| 1999-04-30 | 349 | 351 | 340 | 340 | 65,000 | 340 |
| 1999-04-28 | 349 | 349 | 340 | 340 | 75,000 | 340 |
| 1999-04-27 | 335 | 335 | 330 | 335 | 27,000 | 335 |
| 1999-04-26 | 332 | 332 | 328 | 331 | 69,000 | 331 |
| 1999-04-23 | 330 | 336 | 330 | 335 | 30,000 | 335 |
| 1999-04-22 | 330 | 330 | 329 | 330 | 109,000 | 330 |
| 1999-04-21 | 338 | 338 | 328 | 328 | 50,000 | 328 |
| 1999-04-20 | 340 | 340 | 322 | 323 | 119,000 | 323 |
| 1999-04-19 | 345 | 345 | 340 | 340 | 29,000 | 340 |
| 1999-04-16 | 341 | 345 | 340 | 340 | 61,000 | 340 |
| 1999-04-15 | 341 | 346 | 340 | 341 | 18,000 | 341 |
| 1999-04-14 | 350 | 350 | 340 | 340 | 129,000 | 340 |
| 1999-04-13 | 350 | 350 | 347 | 347 | 40,000 | 347 |
| 1999-04-12 | 350 | 350 | 347 | 347 | 153,000 | 347 |
| 1999-04-09 | 350 | 355 | 346 | 347 | 127,000 | 347 |
| 1999-04-08 | 342 | 360 | 342 | 351 | 39,000 | 351 |
| 1999-04-07 | 345 | 350 | 342 | 342 | 44,000 | 342 |
| 1999-04-06 | 344 | 345 | 335 | 345 | 39,000 | 345 |
| 1999-04-05 | 326 | 344 | 325 | 344 | 26,000 | 344 |
| 1999-04-02 | 335 | 337 | 320 | 320 | 236,000 | 320 |
| 1999-04-01 | 344 | 344 | 330 | 340 | 45,000 | 340 |
| 1999-03-31 | 340 | 343 | 335 | 343 | 59,000 | 343 |
| 1999-03-30 | 344 | 345 | 339 | 340 | 52,000 | 340 |
| 1999-03-29 | 341 | 345 | 340 | 345 | 119,000 | 345 |
| 1999-03-26 | 330 | 332 | 323 | 330 | 58,000 | 330 |
| 1999-03-25 | 320 | 328 | 313 | 321 | 46,000 | 321 |
| 1999-03-24 | 311 | 315 | 310 | 310 | 59,000 | 310 |
| 1999-03-23 | 316 | 325 | 310 | 311 | 129,000 | 311 |
| 1999-03-19 | 320 | 321 | 310 | 314 | 163,000 | 314 |
| 1999-03-18 | 330 | 335 | 320 | 320 | 68,000 | 320 |
| 1999-03-17 | 335 | 337 | 331 | 335 | 130,000 | 335 |
| 1999-03-16 | 330 | 335 | 325 | 332 | 104,000 | 332 |
| 1999-03-15 | 330 | 330 | 321 | 330 | 40,000 | 330 |
| 1999-03-12 | 330 | 330 | 324 | 330 | 238,000 | 330 |
| 1999-03-11 | 318 | 335 | 317 | 335 | 250,000 | 335 |
| 1999-03-10 | 318 | 320 | 313 | 318 | 64,000 | 318 |
| 1999-03-09 | 329 | 329 | 326 | 328 | 23,000 | 328 |
| 1999-03-08 | 330 | 330 | 322 | 329 | 46,000 | 329 |
| 1999-03-05 | 307 | 330 | 307 | 330 | 79,000 | 330 |
| 1999-03-04 | 313 | 313 | 307 | 313 | 22,000 | 313 |
| 1999-03-03 | 313 | 313 | 307 | 313 | 35,000 | 313 |
| 1999-03-02 | 323 | 323 | 307 | 314 | 18,000 | 314 |
| 1999-03-01 | 323 | 323 | 318 | 323 | 77,000 | 323 |
| 1999-02-26 | 312 | 326 | 312 | 319 | 122,000 | 319 |
| 1999-02-25 | 308 | 312 | 307 | 312 | 33,000 | 312 |
| 1999-02-24 | 307 | 308 | 306 | 308 | 89,000 | 308 |
| 1999-02-23 | 307 | 315 | 306 | 307 | 87,000 | 307 |
| 1999-02-22 | 307 | 320 | 307 | 320 | 60,000 | 320 |
| 1999-02-19 | 307 | 308 | 307 | 307 | 60,000 | 307 |
| 1999-02-18 | 310 | 310 | 307 | 307 | 49,000 | 307 |
| 1999-02-17 | 314 | 314 | 310 | 310 | 31,000 | 310 |
| 1999-02-16 | 313 | 314 | 311 | 314 | 159,000 | 314 |
| 1999-02-15 | 315 | 317 | 313 | 314 | 49,000 | 314 |
| 1999-02-12 | 326 | 326 | 312 | 317 | 116,000 | 317 |
| 1999-02-10 | 309 | 322 | 309 | 322 | 110,000 | 322 |
| 1999-02-09 | 302 | 303 | 302 | 302 | 373,000 | 302 |
| 1999-02-08 | 302 | 303 | 302 | 303 | 41,000 | 303 |
| 1999-02-05 | 303 | 303 | 302 | 302 | 167,000 | 302 |
| 1999-02-04 | 301 | 305 | 301 | 305 | 62,000 | 305 |
| 1999-02-03 | 303 | 303 | 301 | 303 | 36,000 | 303 |
| 1999-02-02 | 300 | 303 | 300 | 303 | 73,000 | 303 |
| 1999-02-01 | 305 | 305 | 301 | 301 | 272,000 | 301 |
| 1999-01-29 | 303 | 303 | 301 | 303 | 59,000 | 303 |
| 1999-01-28 | 303 | 305 | 302 | 302 | 101,000 | 302 |
| 1999-01-27 | 304 | 305 | 303 | 305 | 52,000 | 305 |
| 1999-01-26 | 305 | 305 | 303 | 304 | 66,000 | 304 |
| 1999-01-25 | 303 | 305 | 303 | 305 | 29,000 | 305 |
| 1999-01-22 | 305 | 306 | 304 | 304 | 454,000 | 304 |
| 1999-01-21 | 305 | 306 | 303 | 305 | 227,000 | 305 |
| 1999-01-20 | 305 | 305 | 301 | 305 | 46,000 | 305 |
| 1999-01-19 | 310 | 310 | 302 | 305 | 40,000 | 305 |
| 1999-01-18 | 313 | 313 | 310 | 310 | 123,000 | 310 |
| 1999-01-14 | 311 | 314 | 311 | 314 | 11,000 | 314 |
| 1999-01-13 | 318 | 321 | 316 | 319 | 63,000 | 319 |
| 1999-01-12 | 310 | 320 | 310 | 318 | 111,000 | 318 |
| 1999-01-11 | 325 | 325 | 320 | 320 | 131,000 | 320 |
| 1999-01-08 | 320 | 320 | 315 | 317 | 41,000 | 317 |
| 1999-01-07 | 306 | 321 | 306 | 321 | 12,000 | 321 |
| 1999-01-06 | 309 | 310 | 305 | 306 | 46,000 | 306 |
| 1999-01-05 | 317 | 320 | 314 | 314 | 49,000 | 314 |
| 1999-01-04 | 327 | 327 | 317 | 317 | 98,000 | 317 |
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