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

6395 (株)タダノ の時系列データ [1999年度]

6395 (株)タダノの時系列データ [1999年度]