6395 (株)タダノ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 167 | 168 | 167 | 167 | 53,000 | 167 |
| 2000-12-28 | 167 | 173 | 166 | 172 | 51,000 | 172 |
| 2000-12-27 | 165 | 175 | 165 | 171 | 46,000 | 171 |
| 2000-12-26 | 173 | 173 | 165 | 165 | 152,000 | 165 |
| 2000-12-25 | 165 | 168 | 163 | 168 | 39,000 | 168 |
| 2000-12-22 | 162 | 164 | 161 | 163 | 51,000 | 163 |
| 2000-12-21 | 168 | 168 | 161 | 161 | 111,000 | 161 |
| 2000-12-20 | 165 | 169 | 163 | 169 | 37,000 | 169 |
| 2000-12-19 | 168 | 168 | 164 | 166 | 140,000 | 166 |
| 2000-12-18 | 169 | 170 | 166 | 166 | 189,000 | 166 |
| 2000-12-15 | 168 | 170 | 166 | 168 | 398,000 | 168 |
| 2000-12-14 | 169 | 170 | 168 | 168 | 41,000 | 168 |
| 2000-12-13 | 173 | 173 | 169 | 170 | 96,000 | 170 |
| 2000-12-12 | 177 | 177 | 171 | 171 | 188,000 | 171 |
| 2000-12-11 | 172 | 172 | 169 | 172 | 80,000 | 172 |
| 2000-12-08 | 166 | 170 | 166 | 170 | 110,000 | 170 |
| 2000-12-07 | 170 | 170 | 168 | 169 | 22,000 | 169 |
| 2000-12-06 | 173 | 173 | 167 | 168 | 184,000 | 168 |
| 2000-12-05 | 177 | 177 | 170 | 170 | 194,000 | 170 |
| 2000-12-04 | 179 | 179 | 171 | 172 | 233,000 | 172 |
| 2000-12-01 | 177 | 180 | 175 | 175 | 217,000 | 175 |
| 2000-11-30 | 170 | 178 | 170 | 178 | 223,000 | 178 |
| 2000-11-29 | 170 | 170 | 168 | 170 | 54,000 | 170 |
| 2000-11-28 | 170 | 172 | 168 | 168 | 148,000 | 168 |
| 2000-11-27 | 175 | 175 | 168 | 168 | 156,000 | 168 |
| 2000-11-24 | 170 | 170 | 167 | 169 | 34,000 | 169 |
| 2000-11-22 | 169 | 169 | 165 | 165 | 102,000 | 165 |
| 2000-11-21 | 167 | 167 | 166 | 166 | 45,000 | 166 |
| 2000-11-20 | 169 | 172 | 167 | 172 | 49,000 | 172 |
| 2000-11-17 | 169 | 170 | 168 | 170 | 44,000 | 170 |
| 2000-11-16 | 165 | 170 | 163 | 170 | 142,000 | 170 |
| 2000-11-15 | 165 | 165 | 163 | 164 | 61,000 | 164 |
| 2000-11-14 | 164 | 164 | 162 | 163 | 68,000 | 163 |
| 2000-11-13 | 160 | 162 | 160 | 162 | 52,000 | 162 |
| 2000-11-10 | 168 | 168 | 162 | 164 | 204,000 | 164 |
| 2000-11-09 | 166 | 169 | 166 | 166 | 72,000 | 166 |
| 2000-11-08 | 167 | 169 | 166 | 168 | 106,000 | 168 |
| 2000-11-07 | 169 | 170 | 169 | 170 | 45,000 | 170 |
| 2000-11-06 | 169 | 170 | 169 | 170 | 68,000 | 170 |
| 2000-11-02 | 169 | 169 | 165 | 165 | 34,000 | 165 |
| 2000-11-01 | 163 | 169 | 163 | 169 | 36,000 | 169 |
| 2000-10-31 | 165 | 168 | 161 | 161 | 86,000 | 161 |
| 2000-10-30 | 171 | 171 | 166 | 168 | 56,000 | 168 |
| 2000-10-27 | 170 | 171 | 169 | 171 | 54,000 | 171 |
| 2000-10-26 | 174 | 174 | 169 | 170 | 111,000 | 170 |
| 2000-10-25 | 172 | 172 | 170 | 172 | 49,000 | 172 |
| 2000-10-24 | 172 | 172 | 170 | 171 | 85,000 | 171 |
| 2000-10-23 | 171 | 172 | 170 | 171 | 82,000 | 171 |
| 2000-10-20 | 172 | 178 | 172 | 172 | 177,000 | 172 |
| 2000-10-19 | 175 | 175 | 171 | 172 | 56,000 | 172 |
| 2000-10-18 | 180 | 180 | 176 | 176 | 31,000 | 176 |
| 2000-10-17 | 180 | 185 | 178 | 183 | 108,000 | 183 |
| 2000-10-16 | 185 | 185 | 180 | 180 | 46,000 | 180 |
| 2000-10-13 | 185 | 185 | 180 | 180 | 75,000 | 180 |
| 2000-10-12 | 189 | 193 | 185 | 187 | 31,000 | 187 |
| 2000-10-11 | 194 | 194 | 191 | 194 | 19,000 | 194 |
| 2000-10-10 | 197 | 197 | 188 | 194 | 80,000 | 194 |
| 2000-10-06 | 195 | 195 | 192 | 192 | 50,000 | 192 |
| 2000-10-05 | 195 | 195 | 193 | 195 | 53,000 | 195 |
| 2000-10-04 | 197 | 199 | 192 | 195 | 28,000 | 195 |
| 2000-10-03 | 199 | 199 | 192 | 197 | 69,000 | 197 |
| 2000-10-02 | 197 | 200 | 192 | 200 | 83,000 | 200 |
| 2000-09-29 | 194 | 200 | 190 | 200 | 129,000 | 200 |
| 2000-09-28 | 195 | 196 | 185 | 185 | 25,000 | 185 |
| 2000-09-27 | 191 | 196 | 191 | 196 | 45,000 | 196 |
| 2000-09-26 | 200 | 200 | 192 | 199 | 66,000 | 199 |
| 2000-09-25 | 198 | 200 | 190 | 200 | 79,000 | 200 |
| 2000-09-22 | 196 | 200 | 192 | 200 | 30,000 | 200 |
| 2000-09-21 | 200 | 200 | 198 | 200 | 87,000 | 200 |
| 2000-09-20 | 200 | 200 | 190 | 190 | 128,000 | 190 |
| 2000-09-19 | 198 | 200 | 193 | 200 | 84,000 | 200 |
| 2000-09-18 | 190 | 200 | 190 | 198 | 72,000 | 198 |
| 2000-09-14 | 190 | 192 | 188 | 192 | 58,000 | 192 |
| 2000-09-13 | 190 | 198 | 190 | 190 | 15,000 | 190 |
| 2000-09-12 | 197 | 200 | 189 | 189 | 55,000 | 189 |
| 2000-09-11 | 200 | 200 | 194 | 200 | 127,000 | 200 |
| 2000-09-08 | 185 | 195 | 185 | 195 | 97,000 | 195 |
| 2000-09-07 | 188 | 190 | 187 | 189 | 45,000 | 189 |
| 2000-09-06 | 194 | 194 | 188 | 188 | 21,000 | 188 |
| 2000-09-05 | 186 | 195 | 185 | 195 | 31,000 | 195 |
| 2000-09-04 | 194 | 194 | 185 | 190 | 49,000 | 190 |
| 2000-09-01 | 198 | 198 | 193 | 193 | 46,000 | 193 |
| 2000-08-31 | 197 | 198 | 195 | 198 | 36,000 | 198 |
| 2000-08-30 | 199 | 199 | 195 | 197 | 26,000 | 197 |
| 2000-08-29 | 199 | 200 | 195 | 200 | 86,000 | 200 |
| 2000-08-28 | 200 | 200 | 196 | 200 | 99,000 | 200 |
| 2000-08-25 | 200 | 200 | 196 | 200 | 65,000 | 200 |
| 2000-08-24 | 196 | 199 | 194 | 199 | 63,000 | 199 |
| 2000-08-23 | 195 | 200 | 190 | 196 | 13,000 | 196 |
| 2000-08-22 | 196 | 200 | 196 | 200 | 33,000 | 200 |
| 2000-08-21 | 200 | 200 | 195 | 196 | 31,000 | 196 |
| 2000-08-18 | 199 | 200 | 198 | 200 | 30,000 | 200 |
| 2000-08-17 | 199 | 199 | 198 | 199 | 17,000 | 199 |
| 2000-08-16 | 200 | 200 | 198 | 199 | 91,000 | 199 |
| 2000-08-15 | 200 | 200 | 198 | 200 | 55,000 | 200 |
| 2000-08-14 | 200 | 200 | 199 | 200 | 91,000 | 200 |
| 2000-08-11 | 199 | 200 | 197 | 200 | 35,000 | 200 |
| 2000-08-10 | 200 | 201 | 197 | 197 | 96,000 | 197 |
| 2000-08-09 | 199 | 200 | 198 | 198 | 38,000 | 198 |
| 2000-08-08 | 200 | 200 | 198 | 200 | 44,000 | 200 |
| 2000-08-07 | 199 | 200 | 197 | 200 | 33,000 | 200 |
| 2000-08-04 | 196 | 200 | 194 | 194 | 62,000 | 194 |
| 2000-08-03 | 196 | 196 | 191 | 196 | 20,000 | 196 |
| 2000-08-02 | 199 | 199 | 192 | 196 | 76,000 | 196 |
| 2000-08-01 | 194 | 198 | 192 | 198 | 74,000 | 198 |
| 2000-07-31 | 194 | 195 | 189 | 194 | 66,000 | 194 |
| 2000-07-28 | 200 | 200 | 196 | 197 | 135,000 | 197 |
| 2000-07-27 | 205 | 205 | 200 | 204 | 101,000 | 204 |
| 2000-07-26 | 207 | 207 | 201 | 207 | 136,000 | 207 |
| 2000-07-25 | 198 | 200 | 196 | 197 | 78,000 | 197 |
| 2000-07-24 | 202 | 202 | 199 | 202 | 73,000 | 202 |
| 2000-07-21 | 206 | 208 | 205 | 206 | 44,000 | 206 |
| 2000-07-19 | 202 | 210 | 201 | 206 | 73,000 | 206 |
| 2000-07-18 | 210 | 212 | 203 | 203 | 100,000 | 203 |
| 2000-07-17 | 214 | 215 | 210 | 210 | 58,000 | 210 |
| 2000-07-14 | 205 | 209 | 205 | 209 | 82,000 | 209 |
| 2000-07-13 | 215 | 215 | 200 | 205 | 284,000 | 205 |
| 2000-07-12 | 215 | 215 | 212 | 215 | 217,000 | 215 |
| 2000-07-11 | 212 | 215 | 212 | 215 | 54,000 | 215 |
| 2000-07-10 | 216 | 218 | 210 | 210 | 211,000 | 210 |
| 2000-07-07 | 210 | 215 | 210 | 210 | 122,000 | 210 |
| 2000-07-06 | 215 | 215 | 210 | 213 | 135,000 | 213 |
| 2000-07-05 | 225 | 225 | 215 | 219 | 275,000 | 219 |
| 2000-07-04 | 238 | 238 | 225 | 225 | 321,000 | 225 |
| 2000-07-03 | 223 | 230 | 223 | 223 | 341,000 | 223 |
| 2000-06-30 | 208 | 213 | 208 | 213 | 148,000 | 213 |
| 2000-06-29 | 209 | 210 | 207 | 208 | 121,000 | 208 |
| 2000-06-28 | 200 | 203 | 198 | 203 | 342,000 | 203 |
| 2000-06-27 | 199 | 202 | 193 | 200 | 286,000 | 200 |
| 2000-06-26 | 200 | 200 | 195 | 195 | 101,000 | 195 |
| 2000-06-23 | 193 | 194 | 187 | 190 | 61,000 | 190 |
| 2000-06-22 | 199 | 199 | 193 | 195 | 137,000 | 195 |
| 2000-06-21 | 185 | 200 | 184 | 196 | 320,000 | 196 |
| 2000-06-20 | 188 | 191 | 183 | 188 | 162,000 | 188 |
| 2000-06-19 | 177 | 178 | 174 | 178 | 189,000 | 178 |
| 2000-06-16 | 180 | 185 | 176 | 180 | 70,000 | 180 |
| 2000-06-15 | 186 | 189 | 180 | 180 | 85,000 | 180 |
| 2000-06-14 | 188 | 191 | 187 | 190 | 186,000 | 190 |
| 2000-06-13 | 192 | 192 | 183 | 183 | 195,000 | 183 |
| 2000-06-12 | 178 | 187 | 178 | 187 | 364,000 | 187 |
| 2000-06-09 | 170 | 175 | 170 | 175 | 374,000 | 175 |
| 2000-06-08 | 171 | 174 | 170 | 173 | 146,000 | 173 |
| 2000-06-07 | 166 | 171 | 166 | 170 | 49,000 | 170 |
| 2000-06-06 | 168 | 170 | 165 | 170 | 85,000 | 170 |
| 2000-06-05 | 170 | 170 | 167 | 168 | 66,000 | 168 |
| 2000-06-02 | 168 | 169 | 163 | 163 | 116,000 | 163 |
| 2000-06-01 | 170 | 170 | 165 | 168 | 14,000 | 168 |
| 2000-05-31 | 168 | 171 | 164 | 168 | 99,000 | 168 |
| 2000-05-30 | 170 | 170 | 167 | 167 | 58,000 | 167 |
| 2000-05-29 | 166 | 172 | 165 | 167 | 31,000 | 167 |
| 2000-05-26 | 172 | 172 | 163 | 164 | 111,000 | 164 |
| 2000-05-25 | 161 | 165 | 160 | 163 | 540,000 | 163 |
| 2000-05-24 | 165 | 173 | 165 | 168 | 50,000 | 168 |
| 2000-05-23 | 167 | 170 | 165 | 167 | 132,000 | 167 |
| 2000-05-22 | 172 | 174 | 168 | 168 | 97,000 | 168 |
| 2000-05-19 | 175 | 175 | 170 | 175 | 40,000 | 175 |
| 2000-05-18 | 170 | 176 | 167 | 172 | 228,000 | 172 |
| 2000-05-17 | 170 | 171 | 168 | 168 | 245,000 | 168 |
| 2000-05-16 | 170 | 170 | 169 | 169 | 253,000 | 169 |
| 2000-05-15 | 174 | 174 | 168 | 169 | 279,000 | 169 |
| 2000-05-12 | 175 | 175 | 174 | 174 | 37,000 | 174 |
| 2000-05-11 | 175 | 175 | 173 | 174 | 41,000 | 174 |
| 2000-05-10 | 175 | 178 | 174 | 174 | 168,000 | 174 |
| 2000-05-09 | 177 | 177 | 171 | 174 | 78,000 | 174 |
| 2000-05-08 | 180 | 180 | 177 | 177 | 38,000 | 177 |
| 2000-05-02 | 180 | 180 | 175 | 177 | 32,000 | 177 |
| 2000-05-01 | 169 | 180 | 167 | 180 | 121,000 | 180 |
| 2000-04-28 | 171 | 172 | 168 | 168 | 107,000 | 168 |
| 2000-04-27 | 171 | 174 | 171 | 171 | 47,000 | 171 |
| 2000-04-26 | 180 | 180 | 170 | 171 | 81,000 | 171 |
| 2000-04-25 | 175 | 179 | 175 | 179 | 40,000 | 179 |
| 2000-04-24 | 175 | 180 | 175 | 176 | 50,000 | 176 |
| 2000-04-21 | 178 | 178 | 175 | 175 | 53,000 | 175 |
| 2000-04-20 | 180 | 181 | 178 | 180 | 59,000 | 180 |
| 2000-04-19 | 183 | 184 | 175 | 180 | 74,000 | 180 |
| 2000-04-18 | 185 | 185 | 180 | 183 | 95,000 | 183 |
| 2000-04-17 | 187 | 190 | 180 | 185 | 60,000 | 185 |
| 2000-04-14 | 192 | 193 | 189 | 192 | 109,000 | 192 |
| 2000-04-13 | 199 | 199 | 190 | 192 | 118,000 | 192 |
| 2000-04-12 | 195 | 200 | 195 | 200 | 135,000 | 200 |
| 2000-04-11 | 200 | 200 | 195 | 195 | 80,000 | 195 |
| 2000-04-10 | 210 | 210 | 201 | 203 | 113,000 | 203 |
| 2000-04-07 | 201 | 205 | 201 | 201 | 102,000 | 201 |
| 2000-04-06 | 204 | 206 | 201 | 201 | 80,000 | 201 |
| 2000-04-05 | 216 | 216 | 201 | 202 | 120,000 | 202 |
| 2000-04-04 | 220 | 220 | 213 | 217 | 66,000 | 217 |
| 2000-04-03 | 210 | 219 | 209 | 219 | 28,000 | 219 |
| 2000-03-31 | 210 | 220 | 210 | 220 | 61,000 | 220 |
| 2000-03-30 | 218 | 219 | 210 | 215 | 58,000 | 215 |
| 2000-03-29 | 215 | 221 | 210 | 220 | 96,000 | 220 |
| 2000-03-28 | 221 | 221 | 207 | 215 | 79,000 | 215 |
| 2000-03-27 | 210 | 210 | 199 | 206 | 101,000 | 206 |
| 2000-03-24 | 205 | 205 | 190 | 200 | 88,000 | 200 |
| 2000-03-23 | 200 | 200 | 199 | 200 | 41,000 | 200 |
| 2000-03-22 | 200 | 200 | 190 | 195 | 74,000 | 195 |
| 2000-03-21 | 200 | 201 | 195 | 195 | 34,000 | 195 |
| 2000-03-17 | 202 | 202 | 196 | 200 | 38,000 | 200 |
| 2000-03-16 | 191 | 202 | 190 | 202 | 84,000 | 202 |
| 2000-03-15 | 196 | 200 | 191 | 196 | 53,000 | 196 |
| 2000-03-14 | 203 | 203 | 198 | 200 | 72,000 | 200 |
| 2000-03-13 | 200 | 206 | 199 | 201 | 66,000 | 201 |
| 2000-03-10 | 192 | 204 | 192 | 201 | 313,000 | 201 |
| 2000-03-09 | 197 | 199 | 192 | 192 | 45,000 | 192 |
| 2000-03-08 | 200 | 201 | 193 | 197 | 140,000 | 197 |
| 2000-03-07 | 200 | 204 | 196 | 200 | 111,000 | 200 |
| 2000-03-06 | 194 | 199 | 194 | 196 | 95,000 | 196 |
| 2000-03-03 | 198 | 200 | 188 | 190 | 63,000 | 190 |
| 2000-03-02 | 198 | 198 | 185 | 188 | 51,000 | 188 |
| 2000-03-01 | 192 | 199 | 190 | 198 | 99,000 | 198 |
| 2000-02-29 | 195 | 195 | 184 | 192 | 145,000 | 192 |
| 2000-02-28 | 175 | 179 | 175 | 179 | 46,000 | 179 |
| 2000-02-25 | 168 | 177 | 166 | 177 | 42,000 | 177 |
| 2000-02-24 | 165 | 169 | 165 | 168 | 36,000 | 168 |
| 2000-02-23 | 167 | 167 | 160 | 165 | 166,000 | 165 |
| 2000-02-22 | 167 | 170 | 165 | 167 | 109,000 | 167 |
| 2000-02-21 | 175 | 175 | 170 | 170 | 104,000 | 170 |
| 2000-02-18 | 173 | 180 | 170 | 180 | 47,000 | 180 |
| 2000-02-17 | 170 | 178 | 169 | 169 | 98,000 | 169 |
| 2000-02-16 | 167 | 172 | 166 | 169 | 158,000 | 169 |
| 2000-02-15 | 184 | 184 | 165 | 165 | 223,000 | 165 |
| 2000-02-14 | 194 | 195 | 184 | 185 | 116,000 | 185 |
| 2000-02-10 | 195 | 199 | 193 | 193 | 136,000 | 193 |
| 2000-02-09 | 197 | 199 | 194 | 194 | 164,000 | 194 |
| 2000-02-08 | 200 | 200 | 196 | 200 | 146,000 | 200 |
| 2000-02-07 | 196 | 200 | 196 | 196 | 164,000 | 196 |
| 2000-02-04 | 200 | 200 | 196 | 196 | 198,000 | 196 |
| 2000-02-03 | 195 | 200 | 195 | 196 | 126,000 | 196 |
| 2000-02-02 | 198 | 199 | 194 | 194 | 499,000 | 194 |
| 2000-02-01 | 205 | 206 | 198 | 198 | 428,000 | 198 |
| 2000-01-31 | 210 | 218 | 204 | 205 | 248,000 | 205 |
| 2000-01-28 | 213 | 220 | 203 | 220 | 281,000 | 220 |
| 2000-01-27 | 211 | 214 | 203 | 208 | 173,000 | 208 |
| 2000-01-26 | 207 | 209 | 205 | 207 | 199,000 | 207 |
| 2000-01-25 | 212 | 212 | 207 | 207 | 169,000 | 207 |
| 2000-01-24 | 213 | 215 | 210 | 213 | 241,000 | 213 |
| 2000-01-21 | 221 | 228 | 213 | 214 | 269,000 | 214 |
| 2000-01-20 | 225 | 226 | 216 | 216 | 113,000 | 216 |
| 2000-01-19 | 229 | 229 | 221 | 228 | 97,000 | 228 |
| 2000-01-18 | 230 | 230 | 216 | 223 | 174,000 | 223 |
| 2000-01-17 | 225 | 230 | 220 | 230 | 149,000 | 230 |
| 2000-01-14 | 229 | 230 | 221 | 224 | 82,000 | 224 |
| 2000-01-13 | 225 | 228 | 220 | 227 | 65,000 | 227 |
| 2000-01-12 | 223 | 227 | 216 | 227 | 125,000 | 227 |
| 2000-01-11 | 226 | 228 | 217 | 223 | 187,000 | 223 |
| 2000-01-07 | 216 | 224 | 216 | 221 | 28,000 | 221 |
| 2000-01-06 | 224 | 225 | 216 | 216 | 64,000 | 216 |
| 2000-01-05 | 210 | 224 | 205 | 223 | 76,000 | 223 |
| 2000-01-04 | 200 | 219 | 200 | 219 | 18,000 | 219 |
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