6395 (株)タダノ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 353 | 361 | 353 | 359 | 105,000 | 359 |
| 2003-12-29 | 357 | 363 | 353 | 357 | 147,000 | 357 |
| 2003-12-26 | 338 | 344 | 337 | 344 | 77,000 | 344 |
| 2003-12-25 | 337 | 341 | 336 | 341 | 168,000 | 341 |
| 2003-12-24 | 345 | 346 | 339 | 342 | 31,000 | 342 |
| 2003-12-22 | 346 | 347 | 336 | 341 | 116,000 | 341 |
| 2003-12-19 | 347 | 347 | 340 | 341 | 94,000 | 341 |
| 2003-12-18 | 338 | 349 | 338 | 340 | 97,000 | 340 |
| 2003-12-17 | 348 | 352 | 336 | 337 | 59,000 | 337 |
| 2003-12-16 | 342 | 354 | 342 | 348 | 45,000 | 348 |
| 2003-12-15 | 348 | 361 | 348 | 354 | 95,000 | 354 |
| 2003-12-12 | 353 | 353 | 345 | 346 | 229,000 | 346 |
| 2003-12-11 | 356 | 356 | 335 | 338 | 96,000 | 338 |
| 2003-12-10 | 355 | 355 | 337 | 355 | 128,000 | 355 |
| 2003-12-09 | 337 | 350 | 335 | 350 | 139,000 | 350 |
| 2003-12-08 | 342 | 346 | 338 | 341 | 56,000 | 341 |
| 2003-12-05 | 357 | 359 | 350 | 350 | 83,000 | 350 |
| 2003-12-04 | 354 | 360 | 350 | 352 | 174,000 | 352 |
| 2003-12-03 | 354 | 359 | 350 | 354 | 67,000 | 354 |
| 2003-12-02 | 352 | 355 | 351 | 353 | 125,000 | 353 |
| 2003-12-01 | 337 | 347 | 331 | 347 | 91,000 | 347 |
| 2003-11-28 | 344 | 344 | 336 | 337 | 101,000 | 337 |
| 2003-11-27 | 345 | 347 | 343 | 345 | 109,000 | 345 |
| 2003-11-26 | 345 | 354 | 345 | 348 | 94,000 | 348 |
| 2003-11-25 | 344 | 349 | 340 | 340 | 72,000 | 340 |
| 2003-11-21 | 328 | 338 | 326 | 338 | 127,000 | 338 |
| 2003-11-20 | 322 | 330 | 320 | 325 | 99,000 | 325 |
| 2003-11-19 | 320 | 326 | 311 | 320 | 140,000 | 320 |
| 2003-11-18 | 315 | 329 | 315 | 325 | 180,000 | 325 |
| 2003-11-17 | 340 | 347 | 330 | 330 | 223,000 | 330 |
| 2003-11-14 | 370 | 370 | 359 | 360 | 118,000 | 360 |
| 2003-11-13 | 372 | 372 | 363 | 370 | 84,000 | 370 |
| 2003-11-12 | 368 | 372 | 363 | 367 | 82,000 | 367 |
| 2003-11-11 | 386 | 386 | 363 | 377 | 211,000 | 377 |
| 2003-11-10 | 389 | 395 | 384 | 387 | 211,000 | 387 |
| 2003-11-07 | 388 | 388 | 384 | 385 | 122,000 | 385 |
| 2003-11-06 | 387 | 389 | 381 | 383 | 316,000 | 383 |
| 2003-11-05 | 387 | 387 | 381 | 386 | 156,000 | 386 |
| 2003-11-04 | 386 | 388 | 382 | 387 | 154,000 | 387 |
| 2003-10-31 | 385 | 386 | 378 | 378 | 182,000 | 378 |
| 2003-10-30 | 376 | 382 | 376 | 380 | 190,000 | 380 |
| 2003-10-29 | 374 | 380 | 374 | 375 | 155,000 | 375 |
| 2003-10-28 | 372 | 378 | 371 | 374 | 115,000 | 374 |
| 2003-10-27 | 355 | 376 | 355 | 367 | 191,000 | 367 |
| 2003-10-24 | 365 | 365 | 354 | 354 | 136,000 | 354 |
| 2003-10-23 | 365 | 369 | 365 | 365 | 201,000 | 365 |
| 2003-10-22 | 379 | 379 | 368 | 371 | 112,000 | 371 |
| 2003-10-21 | 394 | 394 | 374 | 376 | 303,000 | 376 |
| 2003-10-20 | 395 | 397 | 385 | 393 | 866,000 | 393 |
| 2003-10-17 | 353 | 355 | 348 | 350 | 106,000 | 350 |
| 2003-10-16 | 351 | 355 | 350 | 352 | 100,000 | 352 |
| 2003-10-15 | 359 | 359 | 350 | 351 | 101,000 | 351 |
| 2003-10-14 | 352 | 359 | 352 | 355 | 141,000 | 355 |
| 2003-10-10 | 340 | 347 | 340 | 347 | 184,000 | 347 |
| 2003-10-09 | 351 | 351 | 345 | 345 | 121,000 | 345 |
| 2003-10-08 | 358 | 358 | 351 | 353 | 108,000 | 353 |
| 2003-10-07 | 369 | 369 | 360 | 364 | 131,000 | 364 |
| 2003-10-06 | 375 | 377 | 370 | 370 | 156,000 | 370 |
| 2003-10-03 | 376 | 378 | 367 | 370 | 134,000 | 370 |
| 2003-10-02 | 367 | 375 | 363 | 375 | 250,000 | 375 |
| 2003-10-01 | 361 | 362 | 352 | 356 | 205,000 | 356 |
| 2003-09-30 | 353 | 372 | 350 | 363 | 426,000 | 363 |
| 2003-09-29 | 338 | 344 | 336 | 344 | 262,000 | 344 |
| 2003-09-26 | 329 | 336 | 320 | 333 | 346,000 | 333 |
| 2003-09-25 | 346 | 346 | 326 | 335 | 354,000 | 335 |
| 2003-09-24 | 361 | 364 | 350 | 356 | 242,000 | 356 |
| 2003-09-22 | 369 | 372 | 361 | 365 | 131,000 | 365 |
| 2003-09-19 | 375 | 379 | 370 | 371 | 166,000 | 371 |
| 2003-09-18 | 379 | 380 | 369 | 373 | 327,000 | 373 |
| 2003-09-17 | 394 | 394 | 376 | 377 | 345,000 | 377 |
| 2003-09-16 | 395 | 395 | 386 | 388 | 167,000 | 388 |
| 2003-09-12 | 395 | 395 | 384 | 386 | 264,000 | 386 |
| 2003-09-11 | 385 | 390 | 384 | 386 | 147,000 | 386 |
| 2003-09-10 | 392 | 400 | 381 | 390 | 652,000 | 390 |
| 2003-09-09 | 395 | 403 | 392 | 398 | 529,000 | 398 |
| 2003-09-08 | 390 | 399 | 390 | 392 | 483,000 | 392 |
| 2003-09-05 | 408 | 409 | 402 | 402 | 216,000 | 402 |
| 2003-09-04 | 413 | 416 | 410 | 411 | 264,000 | 411 |
| 2003-09-03 | 430 | 430 | 413 | 414 | 245,000 | 414 |
| 2003-09-02 | 435 | 436 | 428 | 429 | 246,000 | 429 |
| 2003-09-01 | 440 | 440 | 430 | 433 | 338,000 | 433 |
| 2003-08-29 | 430 | 440 | 430 | 435 | 312,000 | 435 |
| 2003-08-28 | 442 | 446 | 420 | 421 | 560,000 | 421 |
| 2003-08-27 | 433 | 455 | 430 | 441 | 1,469,000 | 441 |
| 2003-08-26 | 389 | 420 | 385 | 415 | 514,000 | 415 |
| 2003-08-25 | 397 | 399 | 370 | 394 | 415,000 | 394 |
| 2003-08-22 | 437 | 438 | 405 | 409 | 445,000 | 409 |
| 2003-08-21 | 408 | 438 | 405 | 429 | 1,740,000 | 429 |
| 2003-08-20 | 372 | 406 | 369 | 404 | 1,367,000 | 404 |
| 2003-08-19 | 366 | 370 | 361 | 368 | 318,000 | 368 |
| 2003-08-18 | 378 | 378 | 368 | 370 | 239,000 | 370 |
| 2003-08-15 | 360 | 378 | 360 | 373 | 495,000 | 373 |
| 2003-08-14 | 363 | 363 | 356 | 360 | 207,000 | 360 |
| 2003-08-13 | 361 | 365 | 360 | 363 | 266,000 | 363 |
| 2003-08-12 | 363 | 364 | 356 | 358 | 387,000 | 358 |
| 2003-08-11 | 365 | 365 | 357 | 360 | 283,000 | 360 |
| 2003-08-08 | 357 | 364 | 357 | 362 | 296,000 | 362 |
| 2003-08-07 | 364 | 365 | 359 | 359 | 508,000 | 359 |
| 2003-08-06 | 361 | 369 | 361 | 367 | 491,000 | 367 |
| 2003-08-05 | 390 | 393 | 370 | 375 | 268,000 | 375 |
| 2003-08-04 | 374 | 396 | 370 | 390 | 801,000 | 390 |
| 2003-08-01 | 366 | 377 | 363 | 377 | 436,000 | 377 |
| 2003-07-31 | 375 | 376 | 366 | 370 | 624,000 | 370 |
| 2003-07-30 | 375 | 383 | 363 | 380 | 797,000 | 380 |
| 2003-07-29 | 387 | 392 | 374 | 378 | 2,259,000 | 378 |
| 2003-07-28 | 343 | 370 | 340 | 362 | 1,659,000 | 362 |
| 2003-07-25 | 286 | 324 | 285 | 323 | 1,137,000 | 323 |
| 2003-07-24 | 285 | 300 | 280 | 295 | 796,000 | 295 |
| 2003-07-23 | 256 | 293 | 256 | 289 | 1,494,000 | 289 |
| 2003-07-22 | 248 | 254 | 244 | 254 | 204,000 | 254 |
| 2003-07-18 | 237 | 248 | 237 | 245 | 122,000 | 245 |
| 2003-07-17 | 247 | 248 | 239 | 239 | 170,000 | 239 |
| 2003-07-16 | 252 | 255 | 248 | 248 | 197,000 | 248 |
| 2003-07-15 | 251 | 255 | 251 | 252 | 251,000 | 252 |
| 2003-07-14 | 252 | 252 | 248 | 249 | 184,000 | 249 |
| 2003-07-11 | 250 | 252 | 241 | 247 | 128,000 | 247 |
| 2003-07-10 | 254 | 256 | 249 | 252 | 272,000 | 252 |
| 2003-07-09 | 251 | 253 | 249 | 252 | 162,000 | 252 |
| 2003-07-08 | 251 | 254 | 248 | 250 | 266,000 | 250 |
| 2003-07-07 | 246 | 254 | 246 | 249 | 259,000 | 249 |
| 2003-07-04 | 241 | 244 | 240 | 241 | 198,000 | 241 |
| 2003-07-03 | 251 | 255 | 243 | 243 | 291,000 | 243 |
| 2003-07-02 | 255 | 255 | 246 | 250 | 322,000 | 250 |
| 2003-07-01 | 259 | 259 | 249 | 250 | 363,000 | 250 |
| 2003-06-30 | 249 | 255 | 247 | 254 | 294,000 | 254 |
| 2003-06-27 | 246 | 255 | 244 | 249 | 516,000 | 249 |
| 2003-06-26 | 235 | 243 | 235 | 238 | 528,000 | 238 |
| 2003-06-25 | 232 | 234 | 230 | 230 | 112,000 | 230 |
| 2003-06-24 | 235 | 236 | 231 | 233 | 261,000 | 233 |
| 2003-06-23 | 224 | 234 | 224 | 234 | 311,000 | 234 |
| 2003-06-20 | 225 | 227 | 222 | 223 | 77,000 | 223 |
| 2003-06-19 | 222 | 228 | 222 | 225 | 132,000 | 225 |
| 2003-06-18 | 222 | 223 | 221 | 222 | 83,000 | 222 |
| 2003-06-17 | 224 | 228 | 222 | 222 | 102,000 | 222 |
| 2003-06-16 | 225 | 225 | 220 | 222 | 74,000 | 222 |
| 2003-06-13 | 230 | 230 | 221 | 222 | 256,000 | 222 |
| 2003-06-12 | 227 | 229 | 225 | 225 | 147,000 | 225 |
| 2003-06-11 | 225 | 235 | 225 | 227 | 407,000 | 227 |
| 2003-06-10 | 221 | 224 | 218 | 224 | 184,000 | 224 |
| 2003-06-09 | 220 | 221 | 218 | 221 | 108,000 | 221 |
| 2003-06-06 | 220 | 220 | 216 | 219 | 98,000 | 219 |
| 2003-06-05 | 217 | 220 | 216 | 218 | 148,000 | 218 |
| 2003-06-04 | 216 | 217 | 214 | 214 | 57,000 | 214 |
| 2003-06-03 | 215 | 215 | 211 | 214 | 68,000 | 214 |
| 2003-06-02 | 215 | 218 | 214 | 214 | 74,000 | 214 |
| 2003-05-30 | 219 | 219 | 214 | 214 | 40,000 | 214 |
| 2003-05-29 | 218 | 219 | 215 | 219 | 62,000 | 219 |
| 2003-05-28 | 214 | 214 | 213 | 214 | 70,000 | 214 |
| 2003-05-27 | 213 | 215 | 209 | 209 | 49,000 | 209 |
| 2003-05-26 | 222 | 222 | 213 | 213 | 49,000 | 213 |
| 2003-05-23 | 217 | 221 | 214 | 220 | 96,000 | 220 |
| 2003-05-22 | 222 | 222 | 215 | 217 | 178,000 | 217 |
| 2003-05-21 | 212 | 223 | 212 | 223 | 248,000 | 223 |
| 2003-05-20 | 209 | 210 | 208 | 208 | 60,000 | 208 |
| 2003-05-19 | 212 | 212 | 206 | 206 | 60,000 | 206 |
| 2003-05-16 | 211 | 217 | 211 | 211 | 77,000 | 211 |
| 2003-05-15 | 216 | 216 | 213 | 214 | 115,000 | 214 |
| 2003-05-14 | 210 | 219 | 210 | 216 | 134,000 | 216 |
| 2003-05-13 | 214 | 218 | 207 | 210 | 143,000 | 210 |
| 2003-05-12 | 207 | 214 | 207 | 211 | 142,000 | 211 |
| 2003-05-09 | 201 | 205 | 201 | 205 | 198,000 | 205 |
| 2003-05-08 | 204 | 205 | 201 | 201 | 86,000 | 201 |
| 2003-05-07 | 205 | 207 | 204 | 205 | 109,000 | 205 |
| 2003-05-06 | 203 | 208 | 203 | 205 | 165,000 | 205 |
| 2003-05-02 | 205 | 205 | 201 | 201 | 65,000 | 201 |
| 2003-05-01 | 207 | 207 | 203 | 204 | 146,000 | 204 |
| 2003-04-30 | 205 | 207 | 205 | 205 | 36,000 | 205 |
| 2003-04-28 | 210 | 212 | 203 | 203 | 288,000 | 203 |
| 2003-04-25 | 205 | 208 | 202 | 208 | 71,000 | 208 |
| 2003-04-24 | 213 | 213 | 203 | 205 | 161,000 | 205 |
| 2003-04-23 | 215 | 217 | 212 | 215 | 125,000 | 215 |
| 2003-04-22 | 224 | 224 | 214 | 216 | 89,000 | 216 |
| 2003-04-21 | 222 | 222 | 219 | 222 | 149,000 | 222 |
| 2003-04-18 | 212 | 220 | 211 | 217 | 252,000 | 217 |
| 2003-04-17 | 211 | 215 | 210 | 210 | 161,000 | 210 |
| 2003-04-16 | 212 | 215 | 211 | 211 | 164,000 | 211 |
| 2003-04-15 | 210 | 216 | 209 | 212 | 288,000 | 212 |
| 2003-04-14 | 202 | 211 | 202 | 211 | 282,000 | 211 |
| 2003-04-11 | 195 | 204 | 195 | 200 | 221,000 | 200 |
| 2003-04-10 | 193 | 201 | 193 | 195 | 234,000 | 195 |
| 2003-04-09 | 189 | 193 | 189 | 193 | 44,000 | 193 |
| 2003-04-08 | 193 | 193 | 188 | 192 | 61,000 | 192 |
| 2003-04-07 | 190 | 194 | 188 | 194 | 53,000 | 194 |
| 2003-04-04 | 192 | 192 | 186 | 186 | 127,000 | 186 |
| 2003-04-03 | 195 | 196 | 191 | 192 | 93,000 | 192 |
| 2003-04-02 | 187 | 192 | 185 | 190 | 106,000 | 190 |
| 2003-04-01 | 179 | 185 | 179 | 180 | 36,000 | 180 |
| 2003-03-31 | 188 | 188 | 181 | 182 | 55,000 | 182 |
| 2003-03-28 | 188 | 192 | 185 | 191 | 80,000 | 191 |
| 2003-03-27 | 185 | 189 | 185 | 189 | 63,000 | 189 |
| 2003-03-26 | 185 | 185 | 182 | 185 | 124,000 | 185 |
| 2003-03-25 | 183 | 187 | 183 | 185 | 105,000 | 185 |
| 2003-03-24 | 185 | 188 | 185 | 187 | 101,000 | 187 |
| 2003-03-20 | 185 | 185 | 183 | 185 | 47,000 | 185 |
| 2003-03-19 | 185 | 185 | 180 | 180 | 28,000 | 180 |
| 2003-03-18 | 182 | 190 | 182 | 184 | 41,000 | 184 |
| 2003-03-17 | 185 | 185 | 182 | 182 | 44,000 | 182 |
| 2003-03-14 | 184 | 186 | 182 | 182 | 323,000 | 182 |
| 2003-03-13 | 187 | 194 | 187 | 194 | 21,000 | 194 |
| 2003-03-12 | 186 | 188 | 186 | 187 | 45,000 | 187 |
| 2003-03-11 | 193 | 193 | 187 | 187 | 67,000 | 187 |
| 2003-03-10 | 192 | 200 | 190 | 195 | 162,000 | 195 |
| 2003-03-07 | 194 | 198 | 190 | 192 | 145,000 | 192 |
| 2003-03-06 | 191 | 195 | 191 | 195 | 120,000 | 195 |
| 2003-03-05 | 188 | 191 | 188 | 191 | 13,000 | 191 |
| 2003-03-04 | 191 | 193 | 190 | 191 | 76,000 | 191 |
| 2003-03-03 | 183 | 189 | 183 | 189 | 26,000 | 189 |
| 2003-02-28 | 185 | 186 | 181 | 183 | 34,000 | 183 |
| 2003-02-27 | 186 | 186 | 183 | 185 | 23,000 | 185 |
| 2003-02-26 | 183 | 185 | 181 | 181 | 79,000 | 181 |
| 2003-02-25 | 187 | 187 | 183 | 183 | 44,000 | 183 |
| 2003-02-24 | 189 | 189 | 188 | 188 | 29,000 | 188 |
| 2003-02-21 | 188 | 189 | 186 | 188 | 33,000 | 188 |
| 2003-02-20 | 186 | 189 | 186 | 188 | 18,000 | 188 |
| 2003-02-19 | 192 | 192 | 188 | 190 | 30,000 | 190 |
| 2003-02-18 | 192 | 192 | 189 | 191 | 75,000 | 191 |
| 2003-02-17 | 188 | 192 | 188 | 192 | 50,000 | 192 |
| 2003-02-14 | 189 | 189 | 185 | 187 | 73,000 | 187 |
| 2003-02-13 | 189 | 190 | 189 | 190 | 39,000 | 190 |
| 2003-02-12 | 187 | 190 | 187 | 187 | 62,000 | 187 |
| 2003-02-10 | 180 | 187 | 180 | 187 | 133,000 | 187 |
| 2003-02-07 | 179 | 183 | 179 | 180 | 43,000 | 180 |
| 2003-02-06 | 183 | 183 | 179 | 179 | 91,000 | 179 |
| 2003-02-05 | 178 | 186 | 178 | 185 | 52,000 | 185 |
| 2003-02-04 | 182 | 183 | 179 | 183 | 19,000 | 183 |
| 2003-02-03 | 174 | 182 | 173 | 178 | 91,000 | 178 |
| 2003-01-31 | 176 | 176 | 173 | 173 | 52,000 | 173 |
| 2003-01-30 | 176 | 181 | 176 | 177 | 74,000 | 177 |
| 2003-01-29 | 184 | 184 | 176 | 176 | 73,000 | 176 |
| 2003-01-28 | 185 | 186 | 183 | 183 | 28,000 | 183 |
| 2003-01-27 | 186 | 189 | 184 | 189 | 76,000 | 189 |
| 2003-01-24 | 188 | 190 | 184 | 185 | 54,000 | 185 |
| 2003-01-23 | 183 | 190 | 183 | 190 | 92,000 | 190 |
| 2003-01-22 | 183 | 185 | 180 | 183 | 77,000 | 183 |
| 2003-01-21 | 180 | 183 | 180 | 181 | 52,000 | 181 |
| 2003-01-20 | 177 | 180 | 177 | 180 | 59,000 | 180 |
| 2003-01-17 | 177 | 180 | 177 | 179 | 52,000 | 179 |
| 2003-01-16 | 177 | 180 | 177 | 178 | 27,000 | 178 |
| 2003-01-15 | 178 | 183 | 176 | 181 | 118,000 | 181 |
| 2003-01-14 | 175 | 180 | 175 | 178 | 78,000 | 178 |
| 2003-01-10 | 182 | 182 | 176 | 180 | 95,000 | 180 |
| 2003-01-09 | 175 | 180 | 175 | 180 | 50,000 | 180 |
| 2003-01-08 | 175 | 180 | 175 | 177 | 41,000 | 177 |
| 2003-01-07 | 178 | 181 | 175 | 178 | 54,000 | 178 |
| 2003-01-06 | 176 | 182 | 176 | 182 | 32,000 | 182 |
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