6395 (株)タダノ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 188 | 200 | 188 | 200 | 208,000 | 200 |
| 2001-12-27 | 174 | 188 | 174 | 188 | 107,000 | 188 |
| 2001-12-26 | 180 | 184 | 178 | 179 | 85,000 | 179 |
| 2001-12-25 | 171 | 179 | 171 | 178 | 65,000 | 178 |
| 2001-12-21 | 170 | 172 | 170 | 172 | 34,000 | 172 |
| 2001-12-20 | 168 | 171 | 167 | 170 | 95,000 | 170 |
| 2001-12-19 | 173 | 173 | 166 | 166 | 119,000 | 166 |
| 2001-12-18 | 175 | 178 | 170 | 173 | 99,000 | 173 |
| 2001-12-17 | 181 | 181 | 173 | 174 | 47,000 | 174 |
| 2001-12-14 | 180 | 181 | 177 | 181 | 218,000 | 181 |
| 2001-12-13 | 183 | 183 | 180 | 183 | 84,000 | 183 |
| 2001-12-12 | 180 | 191 | 176 | 185 | 353,000 | 185 |
| 2001-12-11 | 171 | 171 | 169 | 170 | 56,000 | 170 |
| 2001-12-10 | 173 | 173 | 168 | 168 | 111,000 | 168 |
| 2001-12-07 | 177 | 177 | 173 | 173 | 58,000 | 173 |
| 2001-12-06 | 173 | 178 | 163 | 178 | 74,000 | 178 |
| 2001-12-05 | 162 | 173 | 162 | 173 | 37,000 | 173 |
| 2001-12-04 | 161 | 163 | 161 | 162 | 59,000 | 162 |
| 2001-12-03 | 168 | 168 | 160 | 161 | 100,000 | 161 |
| 2001-11-30 | 169 | 172 | 169 | 170 | 54,000 | 170 |
| 2001-11-29 | 173 | 174 | 172 | 174 | 19,000 | 174 |
| 2001-11-28 | 170 | 175 | 170 | 175 | 43,000 | 175 |
| 2001-11-27 | 175 | 176 | 172 | 172 | 78,000 | 172 |
| 2001-11-26 | 180 | 184 | 175 | 177 | 124,000 | 177 |
| 2001-11-22 | 177 | 179 | 176 | 179 | 59,000 | 179 |
| 2001-11-21 | 175 | 177 | 175 | 177 | 37,000 | 177 |
| 2001-11-20 | 174 | 177 | 174 | 175 | 27,000 | 175 |
| 2001-11-19 | 177 | 177 | 175 | 175 | 36,000 | 175 |
| 2001-11-16 | 177 | 179 | 176 | 178 | 43,000 | 178 |
| 2001-11-15 | 174 | 177 | 173 | 177 | 45,000 | 177 |
| 2001-11-14 | 173 | 174 | 173 | 173 | 11,000 | 173 |
| 2001-11-13 | 172 | 173 | 171 | 173 | 30,000 | 173 |
| 2001-11-12 | 173 | 173 | 170 | 172 | 51,000 | 172 |
| 2001-11-09 | 173 | 174 | 171 | 171 | 42,000 | 171 |
| 2001-11-08 | 170 | 175 | 170 | 174 | 58,000 | 174 |
| 2001-11-07 | 171 | 173 | 171 | 172 | 39,000 | 172 |
| 2001-11-06 | 174 | 174 | 171 | 172 | 34,000 | 172 |
| 2001-11-05 | 177 | 178 | 172 | 176 | 29,000 | 176 |
| 2001-11-02 | 176 | 178 | 175 | 178 | 34,000 | 178 |
| 2001-11-01 | 187 | 187 | 176 | 176 | 25,000 | 176 |
| 2001-10-31 | 183 | 187 | 183 | 185 | 32,000 | 185 |
| 2001-10-30 | 186 | 187 | 180 | 185 | 37,000 | 185 |
| 2001-10-29 | 181 | 190 | 181 | 189 | 20,000 | 189 |
| 2001-10-26 | 188 | 190 | 187 | 189 | 97,000 | 189 |
| 2001-10-25 | 180 | 185 | 180 | 185 | 57,000 | 185 |
| 2001-10-24 | 180 | 185 | 179 | 185 | 47,000 | 185 |
| 2001-10-23 | 177 | 180 | 175 | 176 | 81,000 | 176 |
| 2001-10-22 | 173 | 175 | 173 | 175 | 27,000 | 175 |
| 2001-10-19 | 173 | 173 | 172 | 172 | 32,000 | 172 |
| 2001-10-18 | 173 | 175 | 173 | 175 | 43,000 | 175 |
| 2001-10-17 | 170 | 176 | 170 | 176 | 90,000 | 176 |
| 2001-10-16 | 177 | 177 | 173 | 175 | 21,000 | 175 |
| 2001-10-15 | 174 | 176 | 174 | 176 | 32,000 | 176 |
| 2001-10-12 | 172 | 175 | 172 | 175 | 81,000 | 175 |
| 2001-10-11 | 175 | 175 | 172 | 174 | 26,000 | 174 |
| 2001-10-10 | 180 | 180 | 170 | 173 | 143,000 | 173 |
| 2001-10-09 | 175 | 178 | 175 | 178 | 37,000 | 178 |
| 2001-10-05 | 180 | 180 | 174 | 179 | 33,000 | 179 |
| 2001-10-04 | 182 | 183 | 178 | 180 | 72,000 | 180 |
| 2001-10-03 | 185 | 185 | 179 | 181 | 62,000 | 181 |
| 2001-10-02 | 179 | 182 | 178 | 181 | 53,000 | 181 |
| 2001-10-01 | 170 | 178 | 170 | 177 | 50,000 | 177 |
| 2001-09-28 | 168 | 177 | 168 | 175 | 72,000 | 175 |
| 2001-09-27 | 174 | 174 | 168 | 170 | 58,000 | 170 |
| 2001-09-26 | 181 | 181 | 176 | 178 | 95,000 | 178 |
| 2001-09-25 | 195 | 195 | 170 | 172 | 80,000 | 172 |
| 2001-09-21 | 167 | 172 | 166 | 172 | 30,000 | 172 |
| 2001-09-20 | 178 | 178 | 166 | 170 | 72,000 | 170 |
| 2001-09-19 | 164 | 173 | 164 | 173 | 42,000 | 173 |
| 2001-09-18 | 172 | 172 | 169 | 169 | 25,000 | 169 |
| 2001-09-17 | 160 | 170 | 160 | 164 | 78,000 | 164 |
| 2001-09-14 | 175 | 178 | 168 | 175 | 155,000 | 175 |
| 2001-09-13 | 173 | 174 | 151 | 170 | 111,000 | 170 |
| 2001-09-12 | 180 | 180 | 171 | 171 | 118,000 | 171 |
| 2001-09-11 | 190 | 191 | 190 | 191 | 35,000 | 191 |
| 2001-09-10 | 200 | 200 | 190 | 190 | 77,000 | 190 |
| 2001-09-07 | 196 | 199 | 192 | 199 | 85,000 | 199 |
| 2001-09-06 | 195 | 195 | 191 | 191 | 24,000 | 191 |
| 2001-09-05 | 192 | 200 | 191 | 195 | 27,000 | 195 |
| 2001-09-04 | 195 | 196 | 191 | 195 | 43,000 | 195 |
| 2001-09-03 | 204 | 204 | 190 | 190 | 49,000 | 190 |
| 2001-08-31 | 196 | 204 | 196 | 201 | 29,000 | 201 |
| 2001-08-30 | 200 | 206 | 195 | 206 | 107,000 | 206 |
| 2001-08-29 | 203 | 208 | 203 | 207 | 78,000 | 207 |
| 2001-08-28 | 203 | 207 | 203 | 207 | 19,000 | 207 |
| 2001-08-27 | 206 | 208 | 203 | 204 | 119,000 | 204 |
| 2001-08-24 | 200 | 202 | 200 | 201 | 86,000 | 201 |
| 2001-08-23 | 200 | 201 | 200 | 201 | 19,000 | 201 |
| 2001-08-22 | 200 | 200 | 196 | 199 | 14,000 | 199 |
| 2001-08-21 | 200 | 205 | 198 | 200 | 69,000 | 200 |
| 2001-08-20 | 201 | 202 | 196 | 197 | 101,000 | 197 |
| 2001-08-17 | 202 | 202 | 194 | 196 | 26,000 | 196 |
| 2001-08-16 | 197 | 197 | 195 | 197 | 29,000 | 197 |
| 2001-08-15 | 196 | 200 | 196 | 200 | 37,000 | 200 |
| 2001-08-14 | 202 | 202 | 196 | 196 | 17,000 | 196 |
| 2001-08-13 | 197 | 197 | 196 | 197 | 33,000 | 197 |
| 2001-08-10 | 202 | 203 | 197 | 200 | 112,000 | 200 |
| 2001-08-09 | 190 | 200 | 187 | 197 | 130,000 | 197 |
| 2001-08-08 | 200 | 204 | 194 | 194 | 62,000 | 194 |
| 2001-08-07 | 196 | 205 | 196 | 204 | 67,000 | 204 |
| 2001-08-06 | 192 | 197 | 192 | 197 | 7,000 | 197 |
| 2001-08-03 | 203 | 203 | 200 | 202 | 50,000 | 202 |
| 2001-08-02 | 199 | 203 | 198 | 199 | 57,000 | 199 |
| 2001-08-01 | 200 | 202 | 195 | 201 | 95,000 | 201 |
| 2001-07-31 | 194 | 200 | 194 | 200 | 29,000 | 200 |
| 2001-07-30 | 194 | 195 | 194 | 194 | 22,000 | 194 |
| 2001-07-27 | 205 | 206 | 200 | 204 | 108,000 | 204 |
| 2001-07-26 | 196 | 204 | 193 | 200 | 41,000 | 200 |
| 2001-07-25 | 190 | 202 | 190 | 198 | 88,000 | 198 |
| 2001-07-24 | 195 | 195 | 187 | 188 | 26,000 | 188 |
| 2001-07-23 | 190 | 198 | 185 | 192 | 81,000 | 192 |
| 2001-07-19 | 193 | 197 | 192 | 196 | 28,000 | 196 |
| 2001-07-18 | 193 | 194 | 192 | 192 | 22,000 | 192 |
| 2001-07-17 | 195 | 197 | 192 | 192 | 20,000 | 192 |
| 2001-07-16 | 196 | 198 | 195 | 198 | 21,000 | 198 |
| 2001-07-13 | 200 | 200 | 196 | 198 | 22,000 | 198 |
| 2001-07-12 | 201 | 201 | 195 | 199 | 23,000 | 199 |
| 2001-07-11 | 200 | 200 | 194 | 200 | 70,000 | 200 |
| 2001-07-10 | 197 | 200 | 197 | 200 | 55,000 | 200 |
| 2001-07-09 | 196 | 197 | 195 | 196 | 43,000 | 196 |
| 2001-07-06 | 202 | 207 | 196 | 197 | 38,000 | 197 |
| 2001-07-05 | 204 | 204 | 201 | 201 | 19,000 | 201 |
| 2001-07-04 | 210 | 213 | 203 | 204 | 66,000 | 204 |
| 2001-07-03 | 219 | 219 | 208 | 210 | 182,000 | 210 |
| 2001-07-02 | 220 | 220 | 199 | 200 | 97,000 | 200 |
| 2001-06-29 | 204 | 205 | 201 | 205 | 83,000 | 205 |
| 2001-06-28 | 196 | 200 | 192 | 197 | 88,000 | 197 |
| 2001-06-27 | 195 | 197 | 195 | 197 | 25,000 | 197 |
| 2001-06-26 | 196 | 200 | 194 | 200 | 160,000 | 200 |
| 2001-06-25 | 191 | 196 | 191 | 192 | 93,000 | 192 |
| 2001-06-22 | 190 | 199 | 188 | 199 | 132,000 | 199 |
| 2001-06-21 | 190 | 190 | 188 | 190 | 46,000 | 190 |
| 2001-06-20 | 189 | 189 | 187 | 189 | 15,000 | 189 |
| 2001-06-19 | 190 | 190 | 188 | 189 | 41,000 | 189 |
| 2001-06-18 | 185 | 194 | 185 | 189 | 106,000 | 189 |
| 2001-06-15 | 195 | 198 | 195 | 195 | 22,000 | 195 |
| 2001-06-14 | 196 | 200 | 195 | 200 | 84,000 | 200 |
| 2001-06-13 | 195 | 200 | 195 | 197 | 25,000 | 197 |
| 2001-06-12 | 203 | 203 | 196 | 199 | 37,000 | 199 |
| 2001-06-11 | 204 | 204 | 198 | 199 | 75,000 | 199 |
| 2001-06-08 | 196 | 201 | 196 | 201 | 223,000 | 201 |
| 2001-06-07 | 200 | 202 | 200 | 202 | 10,000 | 202 |
| 2001-06-06 | 198 | 207 | 198 | 199 | 66,000 | 199 |
| 2001-06-05 | 200 | 207 | 199 | 207 | 85,000 | 207 |
| 2001-06-04 | 207 | 207 | 201 | 201 | 22,000 | 201 |
| 2001-06-01 | 205 | 206 | 201 | 202 | 47,000 | 202 |
| 2001-05-31 | 213 | 213 | 205 | 205 | 47,000 | 205 |
| 2001-05-30 | 210 | 214 | 210 | 211 | 49,000 | 211 |
| 2001-05-29 | 210 | 218 | 210 | 217 | 23,000 | 217 |
| 2001-05-28 | 218 | 218 | 210 | 210 | 76,000 | 210 |
| 2001-05-25 | 209 | 213 | 209 | 211 | 167,000 | 211 |
| 2001-05-24 | 212 | 217 | 205 | 205 | 124,000 | 205 |
| 2001-05-23 | 210 | 223 | 210 | 222 | 229,000 | 222 |
| 2001-05-22 | 213 | 215 | 210 | 210 | 26,000 | 210 |
| 2001-05-21 | 218 | 218 | 209 | 214 | 69,000 | 214 |
| 2001-05-18 | 213 | 213 | 208 | 208 | 34,000 | 208 |
| 2001-05-17 | 211 | 214 | 202 | 212 | 144,000 | 212 |
| 2001-05-16 | 218 | 218 | 210 | 212 | 93,000 | 212 |
| 2001-05-15 | 212 | 213 | 210 | 210 | 38,000 | 210 |
| 2001-05-14 | 215 | 216 | 211 | 213 | 58,000 | 213 |
| 2001-05-11 | 217 | 218 | 212 | 213 | 66,000 | 213 |
| 2001-05-10 | 222 | 222 | 213 | 220 | 95,000 | 220 |
| 2001-05-09 | 210 | 218 | 210 | 216 | 53,000 | 216 |
| 2001-05-08 | 228 | 229 | 220 | 220 | 78,000 | 220 |
| 2001-05-07 | 226 | 229 | 226 | 228 | 110,000 | 228 |
| 2001-05-02 | 226 | 229 | 225 | 226 | 87,000 | 226 |
| 2001-05-01 | 233 | 233 | 225 | 229 | 66,000 | 229 |
| 2001-04-27 | 235 | 235 | 224 | 224 | 124,000 | 224 |
| 2001-04-26 | 228 | 234 | 221 | 233 | 371,000 | 233 |
| 2001-04-25 | 229 | 229 | 223 | 223 | 140,000 | 223 |
| 2001-04-24 | 220 | 224 | 215 | 224 | 167,000 | 224 |
| 2001-04-23 | 217 | 220 | 217 | 219 | 66,000 | 219 |
| 2001-04-20 | 219 | 221 | 216 | 219 | 84,000 | 219 |
| 2001-04-19 | 223 | 223 | 215 | 222 | 178,000 | 222 |
| 2001-04-18 | 220 | 222 | 219 | 222 | 86,000 | 222 |
| 2001-04-17 | 222 | 222 | 218 | 221 | 142,000 | 221 |
| 2001-04-16 | 228 | 228 | 220 | 223 | 192,000 | 223 |
| 2001-04-13 | 227 | 233 | 225 | 229 | 877,000 | 229 |
| 2001-04-12 | 223 | 224 | 220 | 223 | 406,000 | 223 |
| 2001-04-11 | 210 | 220 | 206 | 219 | 385,000 | 219 |
| 2001-04-10 | 210 | 210 | 202 | 209 | 167,000 | 209 |
| 2001-04-09 | 205 | 209 | 204 | 205 | 111,000 | 205 |
| 2001-04-06 | 214 | 214 | 202 | 205 | 166,000 | 205 |
| 2001-04-05 | 216 | 220 | 211 | 216 | 471,000 | 216 |
| 2001-04-04 | 194 | 209 | 192 | 209 | 413,000 | 209 |
| 2001-04-03 | 187 | 193 | 186 | 193 | 74,000 | 193 |
| 2001-04-02 | 190 | 195 | 187 | 187 | 52,000 | 187 |
| 2001-03-30 | 196 | 196 | 190 | 190 | 61,000 | 190 |
| 2001-03-29 | 193 | 196 | 190 | 195 | 68,000 | 195 |
| 2001-03-28 | 196 | 196 | 193 | 193 | 32,000 | 193 |
| 2001-03-27 | 197 | 199 | 189 | 196 | 84,000 | 196 |
| 2001-03-26 | 198 | 200 | 192 | 200 | 173,000 | 200 |
| 2001-03-23 | 191 | 192 | 187 | 188 | 69,000 | 188 |
| 2001-03-22 | 189 | 195 | 187 | 191 | 169,000 | 191 |
| 2001-03-21 | 186 | 190 | 186 | 189 | 88,000 | 189 |
| 2001-03-19 | 182 | 191 | 182 | 186 | 22,000 | 186 |
| 2001-03-16 | 183 | 188 | 182 | 182 | 36,000 | 182 |
| 2001-03-15 | 180 | 188 | 178 | 188 | 40,000 | 188 |
| 2001-03-14 | 183 | 188 | 180 | 182 | 75,000 | 182 |
| 2001-03-13 | 181 | 186 | 179 | 181 | 69,000 | 181 |
| 2001-03-12 | 196 | 196 | 180 | 181 | 266,000 | 181 |
| 2001-03-09 | 185 | 193 | 185 | 193 | 161,000 | 193 |
| 2001-03-08 | 187 | 194 | 184 | 185 | 68,000 | 185 |
| 2001-03-07 | 184 | 187 | 184 | 184 | 40,000 | 184 |
| 2001-03-06 | 185 | 187 | 185 | 187 | 33,000 | 187 |
| 2001-03-05 | 179 | 189 | 177 | 185 | 34,000 | 185 |
| 2001-03-02 | 186 | 186 | 178 | 178 | 102,000 | 178 |
| 2001-03-01 | 190 | 190 | 179 | 181 | 87,000 | 181 |
| 2001-02-28 | 193 | 195 | 192 | 192 | 21,000 | 192 |
| 2001-02-27 | 196 | 197 | 191 | 197 | 70,000 | 197 |
| 2001-02-26 | 194 | 197 | 192 | 196 | 126,000 | 196 |
| 2001-02-23 | 179 | 187 | 179 | 187 | 39,000 | 187 |
| 2001-02-22 | 180 | 184 | 179 | 181 | 51,000 | 181 |
| 2001-02-21 | 179 | 184 | 179 | 184 | 22,000 | 184 |
| 2001-02-20 | 180 | 185 | 179 | 185 | 29,000 | 185 |
| 2001-02-19 | 185 | 185 | 180 | 180 | 66,000 | 180 |
| 2001-02-16 | 185 | 185 | 182 | 182 | 33,000 | 182 |
| 2001-02-15 | 188 | 188 | 181 | 185 | 68,000 | 185 |
| 2001-02-14 | 187 | 189 | 186 | 189 | 58,000 | 189 |
| 2001-02-13 | 186 | 187 | 184 | 187 | 157,000 | 187 |
| 2001-02-09 | 175 | 178 | 175 | 178 | 36,000 | 178 |
| 2001-02-08 | 176 | 176 | 171 | 172 | 28,000 | 172 |
| 2001-02-07 | 178 | 178 | 176 | 176 | 30,000 | 176 |
| 2001-02-06 | 174 | 179 | 174 | 179 | 35,000 | 179 |
| 2001-02-05 | 174 | 178 | 174 | 174 | 39,000 | 174 |
| 2001-02-02 | 174 | 178 | 172 | 178 | 66,000 | 178 |
| 2001-02-01 | 173 | 175 | 168 | 175 | 89,000 | 175 |
| 2001-01-31 | 170 | 173 | 168 | 172 | 36,000 | 172 |
| 2001-01-30 | 171 | 173 | 167 | 167 | 91,000 | 167 |
| 2001-01-29 | 171 | 174 | 171 | 173 | 16,000 | 173 |
| 2001-01-26 | 175 | 176 | 171 | 171 | 123,000 | 171 |
| 2001-01-25 | 172 | 172 | 170 | 170 | 34,000 | 170 |
| 2001-01-24 | 173 | 174 | 172 | 172 | 58,000 | 172 |
| 2001-01-23 | 170 | 172 | 168 | 172 | 59,000 | 172 |
| 2001-01-22 | 169 | 174 | 169 | 169 | 49,000 | 169 |
| 2001-01-19 | 169 | 175 | 169 | 169 | 108,000 | 169 |
| 2001-01-18 | 168 | 172 | 168 | 172 | 53,000 | 172 |
| 2001-01-17 | 167 | 170 | 166 | 166 | 22,000 | 166 |
| 2001-01-16 | 164 | 172 | 164 | 172 | 36,000 | 172 |
| 2001-01-15 | 165 | 169 | 163 | 163 | 16,000 | 163 |
| 2001-01-12 | 160 | 170 | 160 | 170 | 73,000 | 170 |
| 2001-01-11 | 170 | 170 | 160 | 164 | 53,000 | 164 |
| 2001-01-10 | 171 | 171 | 166 | 168 | 87,000 | 168 |
| 2001-01-09 | 170 | 170 | 166 | 169 | 26,000 | 169 |
| 2001-01-05 | 169 | 170 | 167 | 168 | 31,000 | 168 |
| 2001-01-04 | 168 | 169 | 167 | 168 | 19,000 | 168 |
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