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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 170 | 176 | 170 | 174 | 84,000 | 174 |
| 2002-12-27 | 174 | 185 | 174 | 185 | 54,000 | 185 |
| 2002-12-26 | 175 | 179 | 174 | 179 | 60,000 | 179 |
| 2002-12-25 | 169 | 175 | 169 | 174 | 129,000 | 174 |
| 2002-12-24 | 167 | 170 | 165 | 168 | 106,000 | 168 |
| 2002-12-20 | 168 | 168 | 165 | 165 | 185,000 | 165 |
| 2002-12-19 | 171 | 171 | 162 | 168 | 137,000 | 168 |
| 2002-12-18 | 175 | 178 | 175 | 176 | 153,000 | 176 |
| 2002-12-17 | 179 | 181 | 178 | 178 | 104,000 | 178 |
| 2002-12-16 | 181 | 181 | 178 | 180 | 41,000 | 180 |
| 2002-12-13 | 191 | 191 | 185 | 186 | 230,000 | 186 |
| 2002-12-12 | 190 | 190 | 187 | 187 | 64,000 | 187 |
| 2002-12-11 | 193 | 193 | 189 | 190 | 175,000 | 190 |
| 2002-12-10 | 191 | 192 | 188 | 192 | 119,000 | 192 |
| 2002-12-09 | 188 | 190 | 186 | 189 | 36,000 | 189 |
| 2002-12-06 | 192 | 192 | 187 | 189 | 98,000 | 189 |
| 2002-12-05 | 192 | 193 | 190 | 192 | 76,000 | 192 |
| 2002-12-04 | 191 | 195 | 190 | 190 | 166,000 | 190 |
| 2002-12-03 | 188 | 191 | 188 | 191 | 103,000 | 191 |
| 2002-12-02 | 188 | 188 | 186 | 188 | 45,000 | 188 |
| 2002-11-29 | 177 | 190 | 177 | 187 | 168,000 | 187 |
| 2002-11-28 | 178 | 190 | 178 | 182 | 159,000 | 182 |
| 2002-11-27 | 189 | 190 | 187 | 187 | 94,000 | 187 |
| 2002-11-26 | 189 | 190 | 187 | 189 | 113,000 | 189 |
| 2002-11-25 | 186 | 189 | 186 | 188 | 138,000 | 188 |
| 2002-11-22 | 185 | 186 | 183 | 186 | 85,000 | 186 |
| 2002-11-21 | 182 | 185 | 179 | 185 | 59,000 | 185 |
| 2002-11-20 | 175 | 183 | 174 | 183 | 71,000 | 183 |
| 2002-11-19 | 185 | 185 | 175 | 175 | 80,000 | 175 |
| 2002-11-18 | 190 | 190 | 186 | 188 | 102,000 | 188 |
| 2002-11-15 | 184 | 189 | 184 | 189 | 99,000 | 189 |
| 2002-11-14 | 188 | 188 | 186 | 186 | 60,000 | 186 |
| 2002-11-13 | 186 | 190 | 186 | 187 | 106,000 | 187 |
| 2002-11-12 | 187 | 189 | 185 | 188 | 85,000 | 188 |
| 2002-11-11 | 187 | 188 | 184 | 187 | 101,000 | 187 |
| 2002-11-08 | 184 | 185 | 184 | 184 | 96,000 | 184 |
| 2002-11-07 | 181 | 184 | 181 | 184 | 37,000 | 184 |
| 2002-11-06 | 179 | 183 | 179 | 180 | 277,000 | 180 |
| 2002-11-05 | 179 | 182 | 177 | 182 | 369,000 | 182 |
| 2002-11-01 | 178 | 179 | 175 | 179 | 47,000 | 179 |
| 2002-10-31 | 177 | 177 | 177 | 177 | 41,000 | 177 |
| 2002-10-30 | 175 | 179 | 172 | 176 | 46,000 | 176 |
| 2002-10-29 | 174 | 175 | 172 | 175 | 22,000 | 175 |
| 2002-10-28 | 172 | 174 | 170 | 174 | 70,000 | 174 |
| 2002-10-25 | 170 | 174 | 170 | 174 | 57,000 | 174 |
| 2002-10-24 | 172 | 172 | 168 | 169 | 27,000 | 169 |
| 2002-10-23 | 166 | 172 | 166 | 172 | 54,000 | 172 |
| 2002-10-22 | 172 | 172 | 169 | 169 | 52,000 | 169 |
| 2002-10-21 | 170 | 171 | 168 | 171 | 41,000 | 171 |
| 2002-10-18 | 175 | 175 | 168 | 170 | 92,000 | 170 |
| 2002-10-17 | 178 | 179 | 177 | 178 | 57,000 | 178 |
| 2002-10-16 | 174 | 177 | 174 | 177 | 111,000 | 177 |
| 2002-10-15 | 174 | 176 | 171 | 176 | 42,000 | 176 |
| 2002-10-11 | 168 | 170 | 165 | 170 | 61,000 | 170 |
| 2002-10-10 | 170 | 170 | 163 | 165 | 98,000 | 165 |
| 2002-10-09 | 170 | 173 | 170 | 172 | 34,000 | 172 |
| 2002-10-08 | 170 | 170 | 169 | 170 | 52,000 | 170 |
| 2002-10-07 | 178 | 179 | 174 | 174 | 78,000 | 174 |
| 2002-10-04 | 184 | 184 | 178 | 183 | 93,000 | 183 |
| 2002-10-03 | 183 | 185 | 183 | 184 | 72,000 | 184 |
| 2002-10-02 | 182 | 185 | 182 | 183 | 61,000 | 183 |
| 2002-10-01 | 182 | 182 | 179 | 182 | 57,000 | 182 |
| 2002-09-30 | 186 | 186 | 180 | 182 | 119,000 | 182 |
| 2002-09-27 | 185 | 188 | 185 | 186 | 122,000 | 186 |
| 2002-09-26 | 183 | 185 | 182 | 183 | 145,000 | 183 |
| 2002-09-25 | 179 | 180 | 178 | 180 | 57,000 | 180 |
| 2002-09-24 | 177 | 178 | 175 | 178 | 51,000 | 178 |
| 2002-09-20 | 174 | 179 | 174 | 174 | 61,000 | 174 |
| 2002-09-19 | 174 | 180 | 172 | 175 | 114,000 | 175 |
| 2002-09-18 | 173 | 173 | 168 | 173 | 43,000 | 173 |
| 2002-09-17 | 173 | 174 | 170 | 174 | 57,000 | 174 |
| 2002-09-13 | 169 | 169 | 166 | 169 | 164,000 | 169 |
| 2002-09-12 | 174 | 174 | 169 | 169 | 74,000 | 169 |
| 2002-09-11 | 175 | 175 | 171 | 171 | 45,000 | 171 |
| 2002-09-10 | 169 | 175 | 169 | 174 | 73,000 | 174 |
| 2002-09-09 | 165 | 168 | 163 | 168 | 28,000 | 168 |
| 2002-09-06 | 167 | 167 | 162 | 162 | 79,000 | 162 |
| 2002-09-05 | 172 | 172 | 167 | 167 | 73,000 | 167 |
| 2002-09-04 | 166 | 170 | 166 | 170 | 57,000 | 170 |
| 2002-09-03 | 177 | 177 | 170 | 171 | 65,000 | 171 |
| 2002-09-02 | 176 | 177 | 175 | 177 | 52,000 | 177 |
| 2002-08-30 | 174 | 177 | 171 | 176 | 51,000 | 176 |
| 2002-08-29 | 180 | 180 | 174 | 174 | 63,000 | 174 |
| 2002-08-28 | 178 | 180 | 176 | 180 | 53,000 | 180 |
| 2002-08-27 | 182 | 182 | 178 | 178 | 53,000 | 178 |
| 2002-08-26 | 179 | 182 | 178 | 182 | 100,000 | 182 |
| 2002-08-23 | 179 | 179 | 176 | 176 | 66,000 | 176 |
| 2002-08-22 | 174 | 179 | 171 | 179 | 49,000 | 179 |
| 2002-08-21 | 174 | 175 | 170 | 174 | 48,000 | 174 |
| 2002-08-20 | 171 | 175 | 169 | 175 | 45,000 | 175 |
| 2002-08-19 | 173 | 177 | 171 | 171 | 48,000 | 171 |
| 2002-08-16 | 179 | 179 | 173 | 173 | 41,000 | 173 |
| 2002-08-15 | 178 | 178 | 174 | 177 | 31,000 | 177 |
| 2002-08-14 | 176 | 176 | 171 | 176 | 24,000 | 176 |
| 2002-08-13 | 176 | 178 | 171 | 172 | 30,000 | 172 |
| 2002-08-12 | 180 | 180 | 173 | 173 | 67,000 | 173 |
| 2002-08-09 | 176 | 181 | 176 | 179 | 73,000 | 179 |
| 2002-08-08 | 171 | 172 | 169 | 169 | 26,000 | 169 |
| 2002-08-07 | 172 | 172 | 171 | 171 | 9,000 | 171 |
| 2002-08-06 | 178 | 178 | 171 | 171 | 30,000 | 171 |
| 2002-08-05 | 175 | 175 | 174 | 174 | 7,000 | 174 |
| 2002-08-02 | 174 | 178 | 173 | 177 | 36,000 | 177 |
| 2002-08-01 | 179 | 179 | 174 | 174 | 27,000 | 174 |
| 2002-07-31 | 179 | 179 | 176 | 176 | 22,000 | 176 |
| 2002-07-30 | 185 | 185 | 177 | 178 | 23,000 | 178 |
| 2002-07-29 | 171 | 185 | 171 | 185 | 181,000 | 185 |
| 2002-07-26 | 173 | 179 | 166 | 174 | 118,000 | 174 |
| 2002-07-25 | 170 | 172 | 165 | 168 | 73,000 | 168 |
| 2002-07-24 | 169 | 169 | 165 | 165 | 47,000 | 165 |
| 2002-07-23 | 167 | 170 | 164 | 170 | 84,000 | 170 |
| 2002-07-22 | 166 | 172 | 166 | 166 | 40,000 | 166 |
| 2002-07-19 | 173 | 174 | 166 | 166 | 18,000 | 166 |
| 2002-07-18 | 175 | 175 | 165 | 165 | 46,000 | 165 |
| 2002-07-17 | 166 | 170 | 165 | 165 | 45,000 | 165 |
| 2002-07-16 | 170 | 170 | 168 | 168 | 58,000 | 168 |
| 2002-07-15 | 176 | 176 | 171 | 171 | 22,000 | 171 |
| 2002-07-12 | 179 | 180 | 176 | 176 | 21,000 | 176 |
| 2002-07-11 | 179 | 179 | 176 | 177 | 19,000 | 177 |
| 2002-07-10 | 184 | 184 | 179 | 179 | 102,000 | 179 |
| 2002-07-09 | 177 | 180 | 176 | 180 | 47,000 | 180 |
| 2002-07-08 | 177 | 179 | 176 | 177 | 20,000 | 177 |
| 2002-07-05 | 178 | 179 | 177 | 177 | 49,000 | 177 |
| 2002-07-04 | 178 | 181 | 176 | 178 | 33,000 | 178 |
| 2002-07-03 | 177 | 182 | 177 | 181 | 57,000 | 181 |
| 2002-07-02 | 183 | 183 | 178 | 181 | 70,000 | 181 |
| 2002-07-01 | 188 | 188 | 178 | 178 | 167,000 | 178 |
| 2002-06-28 | 163 | 174 | 163 | 174 | 49,000 | 174 |
| 2002-06-27 | 166 | 166 | 165 | 165 | 41,000 | 165 |
| 2002-06-26 | 166 | 169 | 165 | 166 | 85,000 | 166 |
| 2002-06-25 | 166 | 171 | 166 | 169 | 29,000 | 169 |
| 2002-06-24 | 166 | 169 | 166 | 169 | 21,000 | 169 |
| 2002-06-21 | 166 | 169 | 166 | 166 | 31,000 | 166 |
| 2002-06-20 | 167 | 169 | 166 | 169 | 46,000 | 169 |
| 2002-06-19 | 170 | 174 | 167 | 167 | 51,000 | 167 |
| 2002-06-18 | 174 | 174 | 167 | 173 | 40,000 | 173 |
| 2002-06-17 | 174 | 174 | 166 | 166 | 88,000 | 166 |
| 2002-06-14 | 179 | 179 | 174 | 174 | 291,000 | 174 |
| 2002-06-13 | 179 | 180 | 174 | 176 | 43,000 | 176 |
| 2002-06-12 | 179 | 179 | 175 | 177 | 25,000 | 177 |
| 2002-06-11 | 177 | 180 | 177 | 180 | 63,000 | 180 |
| 2002-06-10 | 177 | 178 | 174 | 174 | 99,000 | 174 |
| 2002-06-07 | 177 | 178 | 176 | 177 | 33,000 | 177 |
| 2002-06-06 | 180 | 183 | 175 | 176 | 105,000 | 176 |
| 2002-06-05 | 180 | 183 | 180 | 180 | 33,000 | 180 |
| 2002-06-04 | 187 | 187 | 181 | 181 | 38,000 | 181 |
| 2002-06-03 | 187 | 189 | 185 | 187 | 26,000 | 187 |
| 2002-05-31 | 186 | 187 | 183 | 183 | 27,000 | 183 |
| 2002-05-30 | 185 | 187 | 182 | 187 | 63,000 | 187 |
| 2002-05-29 | 186 | 186 | 185 | 185 | 17,000 | 185 |
| 2002-05-28 | 185 | 187 | 185 | 187 | 28,000 | 187 |
| 2002-05-27 | 187 | 187 | 185 | 185 | 90,000 | 185 |
| 2002-05-24 | 185 | 185 | 182 | 185 | 52,000 | 185 |
| 2002-05-23 | 180 | 185 | 180 | 185 | 45,000 | 185 |
| 2002-05-22 | 183 | 183 | 175 | 179 | 100,000 | 179 |
| 2002-05-21 | 176 | 179 | 176 | 179 | 16,000 | 179 |
| 2002-05-20 | 175 | 179 | 175 | 176 | 56,000 | 176 |
| 2002-05-17 | 175 | 175 | 173 | 174 | 19,000 | 174 |
| 2002-05-16 | 172 | 175 | 172 | 175 | 23,000 | 175 |
| 2002-05-15 | 173 | 175 | 171 | 171 | 20,000 | 171 |
| 2002-05-14 | 175 | 175 | 170 | 171 | 49,000 | 171 |
| 2002-05-13 | 177 | 179 | 174 | 174 | 22,000 | 174 |
| 2002-05-10 | 179 | 179 | 175 | 175 | 80,000 | 175 |
| 2002-05-09 | 175 | 176 | 175 | 175 | 33,000 | 175 |
| 2002-05-08 | 176 | 178 | 175 | 175 | 30,000 | 175 |
| 2002-05-07 | 178 | 180 | 176 | 176 | 23,000 | 176 |
| 2002-05-02 | 178 | 178 | 178 | 178 | 13,000 | 178 |
| 2002-05-01 | 182 | 182 | 176 | 180 | 72,000 | 180 |
| 2002-04-30 | 184 | 185 | 183 | 184 | 24,000 | 184 |
| 2002-04-26 | 187 | 187 | 184 | 184 | 108,000 | 184 |
| 2002-04-25 | 187 | 187 | 184 | 184 | 28,000 | 184 |
| 2002-04-24 | 186 | 188 | 184 | 184 | 39,000 | 184 |
| 2002-04-23 | 188 | 190 | 186 | 186 | 55,000 | 186 |
| 2002-04-22 | 189 | 190 | 186 | 189 | 41,000 | 189 |
| 2002-04-19 | 186 | 190 | 186 | 190 | 29,000 | 190 |
| 2002-04-18 | 186 | 187 | 184 | 186 | 26,000 | 186 |
| 2002-04-17 | 186 | 186 | 181 | 186 | 31,000 | 186 |
| 2002-04-16 | 185 | 188 | 183 | 188 | 31,000 | 188 |
| 2002-04-15 | 185 | 186 | 179 | 186 | 72,000 | 186 |
| 2002-04-12 | 186 | 188 | 182 | 188 | 15,000 | 188 |
| 2002-04-11 | 190 | 190 | 185 | 185 | 35,000 | 185 |
| 2002-04-10 | 191 | 191 | 186 | 190 | 79,000 | 190 |
| 2002-04-09 | 190 | 192 | 187 | 187 | 21,000 | 187 |
| 2002-04-08 | 189 | 193 | 185 | 189 | 82,000 | 189 |
| 2002-04-05 | 189 | 192 | 189 | 190 | 58,000 | 190 |
| 2002-04-04 | 185 | 189 | 182 | 185 | 37,000 | 185 |
| 2002-04-03 | 179 | 184 | 178 | 184 | 25,000 | 184 |
| 2002-04-02 | 180 | 180 | 175 | 179 | 19,000 | 179 |
| 2002-04-01 | 180 | 184 | 173 | 177 | 62,000 | 177 |
| 2002-03-29 | 192 | 192 | 190 | 190 | 31,000 | 190 |
| 2002-03-28 | 192 | 194 | 188 | 193 | 29,000 | 193 |
| 2002-03-27 | 192 | 194 | 188 | 194 | 37,000 | 194 |
| 2002-03-26 | 192 | 192 | 188 | 188 | 63,000 | 188 |
| 2002-03-25 | 194 | 195 | 192 | 194 | 112,000 | 194 |
| 2002-03-22 | 193 | 195 | 191 | 194 | 50,000 | 194 |
| 2002-03-20 | 192 | 194 | 192 | 194 | 40,000 | 194 |
| 2002-03-19 | 191 | 194 | 191 | 194 | 43,000 | 194 |
| 2002-03-18 | 194 | 194 | 191 | 191 | 14,000 | 191 |
| 2002-03-15 | 195 | 195 | 191 | 193 | 14,000 | 193 |
| 2002-03-14 | 193 | 195 | 191 | 192 | 27,000 | 192 |
| 2002-03-13 | 194 | 195 | 193 | 193 | 36,000 | 193 |
| 2002-03-12 | 196 | 196 | 194 | 194 | 79,000 | 194 |
| 2002-03-11 | 193 | 195 | 193 | 193 | 72,000 | 193 |
| 2002-03-08 | 191 | 195 | 191 | 193 | 289,000 | 193 |
| 2002-03-07 | 200 | 200 | 192 | 194 | 67,000 | 194 |
| 2002-03-06 | 200 | 200 | 197 | 199 | 60,000 | 199 |
| 2002-03-05 | 195 | 204 | 195 | 198 | 63,000 | 198 |
| 2002-03-04 | 195 | 205 | 195 | 205 | 81,000 | 205 |
| 2002-03-01 | 196 | 200 | 193 | 199 | 88,000 | 199 |
| 2002-02-28 | 200 | 202 | 196 | 196 | 88,000 | 196 |
| 2002-02-27 | 192 | 202 | 190 | 202 | 124,000 | 202 |
| 2002-02-26 | 189 | 191 | 188 | 190 | 71,000 | 190 |
| 2002-02-25 | 191 | 194 | 185 | 192 | 112,000 | 192 |
| 2002-02-22 | 197 | 197 | 194 | 195 | 49,000 | 195 |
| 2002-02-21 | 193 | 196 | 193 | 195 | 68,000 | 195 |
| 2002-02-20 | 185 | 194 | 185 | 189 | 81,000 | 189 |
| 2002-02-19 | 187 | 190 | 185 | 190 | 61,000 | 190 |
| 2002-02-18 | 185 | 192 | 185 | 192 | 33,000 | 192 |
| 2002-02-15 | 185 | 190 | 185 | 190 | 39,000 | 190 |
| 2002-02-14 | 194 | 199 | 194 | 194 | 66,000 | 194 |
| 2002-02-13 | 193 | 200 | 193 | 199 | 130,000 | 199 |
| 2002-02-12 | 183 | 193 | 183 | 193 | 101,000 | 193 |
| 2002-02-08 | 181 | 185 | 179 | 182 | 115,000 | 182 |
| 2002-02-07 | 173 | 179 | 173 | 179 | 34,000 | 179 |
| 2002-02-06 | 167 | 173 | 167 | 173 | 29,000 | 173 |
| 2002-02-05 | 175 | 175 | 162 | 167 | 74,000 | 167 |
| 2002-02-04 | 176 | 176 | 174 | 176 | 11,000 | 176 |
| 2002-02-01 | 175 | 176 | 172 | 172 | 30,000 | 172 |
| 2002-01-31 | 170 | 179 | 170 | 176 | 35,000 | 176 |
| 2002-01-30 | 173 | 176 | 165 | 176 | 152,000 | 176 |
| 2002-01-29 | 182 | 182 | 175 | 175 | 65,000 | 175 |
| 2002-01-28 | 185 | 185 | 182 | 182 | 82,000 | 182 |
| 2002-01-25 | 181 | 183 | 181 | 183 | 60,000 | 183 |
| 2002-01-24 | 183 | 184 | 180 | 183 | 60,000 | 183 |
| 2002-01-23 | 182 | 184 | 181 | 183 | 75,000 | 183 |
| 2002-01-22 | 195 | 196 | 183 | 183 | 68,000 | 183 |
| 2002-01-21 | 188 | 195 | 187 | 195 | 73,000 | 195 |
| 2002-01-18 | 182 | 190 | 182 | 190 | 49,000 | 190 |
| 2002-01-17 | 180 | 181 | 178 | 180 | 39,000 | 180 |
| 2002-01-16 | 190 | 190 | 180 | 180 | 58,000 | 180 |
| 2002-01-15 | 188 | 190 | 187 | 188 | 36,000 | 188 |
| 2002-01-11 | 192 | 194 | 187 | 190 | 95,000 | 190 |
| 2002-01-10 | 189 | 194 | 189 | 192 | 105,000 | 192 |
| 2002-01-09 | 192 | 192 | 185 | 189 | 75,000 | 189 |
| 2002-01-08 | 194 | 195 | 193 | 194 | 50,000 | 194 |
| 2002-01-07 | 197 | 198 | 192 | 198 | 86,000 | 198 |
| 2002-01-04 | 199 | 200 | 195 | 198 | 70,000 | 198 |
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