6395 (株)タダノ の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3017017617017484,000174
2002-12-2717418517418554,000185
2002-12-2617517917417960,000179
2002-12-25169175169174129,000174
2002-12-24167170165168106,000168
2002-12-20168168165165185,000165
2002-12-19171171162168137,000168
2002-12-18175178175176153,000176
2002-12-17179181178178104,000178
2002-12-1618118117818041,000180
2002-12-13191191185186230,000186
2002-12-1219019018718764,000187
2002-12-11193193189190175,000190
2002-12-10191192188192119,000192
2002-12-0918819018618936,000189
2002-12-0619219218718998,000189
2002-12-0519219319019276,000192
2002-12-04191195190190166,000190
2002-12-03188191188191103,000191
2002-12-0218818818618845,000188
2002-11-29177190177187168,000187
2002-11-28178190178182159,000182
2002-11-2718919018718794,000187
2002-11-26189190187189113,000189
2002-11-25186189186188138,000188
2002-11-2218518618318685,000186
2002-11-2118218517918559,000185
2002-11-2017518317418371,000183
2002-11-1918518517517580,000175
2002-11-18190190186188102,000188
2002-11-1518418918418999,000189
2002-11-1418818818618660,000186
2002-11-13186190186187106,000187
2002-11-1218718918518885,000188
2002-11-11187188184187101,000187
2002-11-0818418518418496,000184
2002-11-0718118418118437,000184
2002-11-06179183179180277,000180
2002-11-05179182177182369,000182
2002-11-0117817917517947,000179
2002-10-3117717717717741,000177
2002-10-3017517917217646,000176
2002-10-2917417517217522,000175
2002-10-2817217417017470,000174
2002-10-2517017417017457,000174
2002-10-2417217216816927,000169
2002-10-2316617216617254,000172
2002-10-2217217216916952,000169
2002-10-2117017116817141,000171
2002-10-1817517516817092,000170
2002-10-1717817917717857,000178
2002-10-16174177174177111,000177
2002-10-1517417617117642,000176
2002-10-1116817016517061,000170
2002-10-1017017016316598,000165
2002-10-0917017317017234,000172
2002-10-0817017016917052,000170
2002-10-0717817917417478,000174
2002-10-0418418417818393,000183
2002-10-0318318518318472,000184
2002-10-0218218518218361,000183
2002-10-0118218217918257,000182
2002-09-30186186180182119,000182
2002-09-27185188185186122,000186
2002-09-26183185182183145,000183
2002-09-2517918017818057,000180
2002-09-2417717817517851,000178
2002-09-2017417917417461,000174
2002-09-19174180172175114,000175
2002-09-1817317316817343,000173
2002-09-1717317417017457,000174
2002-09-13169169166169164,000169
2002-09-1217417416916974,000169
2002-09-1117517517117145,000171
2002-09-1016917516917473,000174
2002-09-0916516816316828,000168
2002-09-0616716716216279,000162
2002-09-0517217216716773,000167
2002-09-0416617016617057,000170
2002-09-0317717717017165,000171
2002-09-0217617717517752,000177
2002-08-3017417717117651,000176
2002-08-2918018017417463,000174
2002-08-2817818017618053,000180
2002-08-2718218217817853,000178
2002-08-26179182178182100,000182
2002-08-2317917917617666,000176
2002-08-2217417917117949,000179
2002-08-2117417517017448,000174
2002-08-2017117516917545,000175
2002-08-1917317717117148,000171
2002-08-1617917917317341,000173
2002-08-1517817817417731,000177
2002-08-1417617617117624,000176
2002-08-1317617817117230,000172
2002-08-1218018017317367,000173
2002-08-0917618117617973,000179
2002-08-0817117216916926,000169
2002-08-071721721711719,000171
2002-08-0617817817117130,000171
2002-08-051751751741747,000174
2002-08-0217417817317736,000177
2002-08-0117917917417427,000174
2002-07-3117917917617622,000176
2002-07-3018518517717823,000178
2002-07-29171185171185181,000185
2002-07-26173179166174118,000174
2002-07-2517017216516873,000168
2002-07-2416916916516547,000165
2002-07-2316717016417084,000170
2002-07-2216617216616640,000166
2002-07-1917317416616618,000166
2002-07-1817517516516546,000165
2002-07-1716617016516545,000165
2002-07-1617017016816858,000168
2002-07-1517617617117122,000171
2002-07-1217918017617621,000176
2002-07-1117917917617719,000177
2002-07-10184184179179102,000179
2002-07-0917718017618047,000180
2002-07-0817717917617720,000177
2002-07-0517817917717749,000177
2002-07-0417818117617833,000178
2002-07-0317718217718157,000181
2002-07-0218318317818170,000181
2002-07-01188188178178167,000178
2002-06-2816317416317449,000174
2002-06-2716616616516541,000165
2002-06-2616616916516685,000166
2002-06-2516617116616929,000169
2002-06-2416616916616921,000169
2002-06-2116616916616631,000166
2002-06-2016716916616946,000169
2002-06-1917017416716751,000167
2002-06-1817417416717340,000173
2002-06-1717417416616688,000166
2002-06-14179179174174291,000174
2002-06-1317918017417643,000176
2002-06-1217917917517725,000177
2002-06-1117718017718063,000180
2002-06-1017717817417499,000174
2002-06-0717717817617733,000177
2002-06-06180183175176105,000176
2002-06-0518018318018033,000180
2002-06-0418718718118138,000181
2002-06-0318718918518726,000187
2002-05-3118618718318327,000183
2002-05-3018518718218763,000187
2002-05-2918618618518517,000185
2002-05-2818518718518728,000187
2002-05-2718718718518590,000185
2002-05-2418518518218552,000185
2002-05-2318018518018545,000185
2002-05-22183183175179100,000179
2002-05-2117617917617916,000179
2002-05-2017517917517656,000176
2002-05-1717517517317419,000174
2002-05-1617217517217523,000175
2002-05-1517317517117120,000171
2002-05-1417517517017149,000171
2002-05-1317717917417422,000174
2002-05-1017917917517580,000175
2002-05-0917517617517533,000175
2002-05-0817617817517530,000175
2002-05-0717818017617623,000176
2002-05-0217817817817813,000178
2002-05-0118218217618072,000180
2002-04-3018418518318424,000184
2002-04-26187187184184108,000184
2002-04-2518718718418428,000184
2002-04-2418618818418439,000184
2002-04-2318819018618655,000186
2002-04-2218919018618941,000189
2002-04-1918619018619029,000190
2002-04-1818618718418626,000186
2002-04-1718618618118631,000186
2002-04-1618518818318831,000188
2002-04-1518518617918672,000186
2002-04-1218618818218815,000188
2002-04-1119019018518535,000185
2002-04-1019119118619079,000190
2002-04-0919019218718721,000187
2002-04-0818919318518982,000189
2002-04-0518919218919058,000190
2002-04-0418518918218537,000185
2002-04-0317918417818425,000184
2002-04-0218018017517919,000179
2002-04-0118018417317762,000177
2002-03-2919219219019031,000190
2002-03-2819219418819329,000193
2002-03-2719219418819437,000194
2002-03-2619219218818863,000188
2002-03-25194195192194112,000194
2002-03-2219319519119450,000194
2002-03-2019219419219440,000194
2002-03-1919119419119443,000194
2002-03-1819419419119114,000191
2002-03-1519519519119314,000193
2002-03-1419319519119227,000192
2002-03-1319419519319336,000193
2002-03-1219619619419479,000194
2002-03-1119319519319372,000193
2002-03-08191195191193289,000193
2002-03-0720020019219467,000194
2002-03-0620020019719960,000199
2002-03-0519520419519863,000198
2002-03-0419520519520581,000205
2002-03-0119620019319988,000199
2002-02-2820020219619688,000196
2002-02-27192202190202124,000202
2002-02-2618919118819071,000190
2002-02-25191194185192112,000192
2002-02-2219719719419549,000195
2002-02-2119319619319568,000195
2002-02-2018519418518981,000189
2002-02-1918719018519061,000190
2002-02-1818519218519233,000192
2002-02-1518519018519039,000190
2002-02-1419419919419466,000194
2002-02-13193200193199130,000199
2002-02-12183193183193101,000193
2002-02-08181185179182115,000182
2002-02-0717317917317934,000179
2002-02-0616717316717329,000173
2002-02-0517517516216774,000167
2002-02-0417617617417611,000176
2002-02-0117517617217230,000172
2002-01-3117017917017635,000176
2002-01-30173176165176152,000176
2002-01-2918218217517565,000175
2002-01-2818518518218282,000182
2002-01-2518118318118360,000183
2002-01-2418318418018360,000183
2002-01-2318218418118375,000183
2002-01-2219519618318368,000183
2002-01-2118819518719573,000195
2002-01-1818219018219049,000190
2002-01-1718018117818039,000180
2002-01-1619019018018058,000180
2002-01-1518819018718836,000188
2002-01-1119219418719095,000190
2002-01-10189194189192105,000192
2002-01-0919219218518975,000189
2002-01-0819419519319450,000194
2002-01-0719719819219886,000198
2002-01-0419920019519870,000198

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