6395 (株)タダノの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	468	468	463	464	71,000	464
2004-12-29	466	466	458	461	125,000	461
2004-12-28	460	464	457	462	151,000	462
2004-12-27	467	467	459	461	264,000	461
2004-12-24	470	475	456	462	446,000	462
2004-12-22	464	469	460	465	195,000	465
2004-12-21	453	462	453	460	223,000	460
2004-12-20	451	454	450	451	246,000	451
2004-12-17	443	451	443	450	231,000	450
2004-12-16	445	445	438	443	258,000	443
2004-12-15	440	444	439	441	460,000	441
2004-12-14	424	440	422	438	338,000	438
2004-12-13	440	441	420	422	786,000	422
2004-12-10	410	455	409	445	3,931,000	445
2004-12-09	474	474	469	470	157,000	470
2004-12-08	459	473	459	469	207,000	469
2004-12-07	475	476	468	468	183,000	468
2004-12-06	477	477	473	475	77,000	475
2004-12-03	476	479	471	473	124,000	473
2004-12-02	482	488	480	482	101,000	482
2004-12-01	483	488	481	481	79,000	481
2004-11-30	486	493	484	490	69,000	490
2004-11-29	489	490	489	490	54,000	490
2004-11-26	486	495	486	490	94,000	490
2004-11-25	488	492	487	489	46,000	489
2004-11-24	482	495	482	491	60,000	491
2004-11-22	490	498	482	487	83,000	487
2004-11-19	503	507	501	505	149,000	505
2004-11-18	503	505	499	499	195,000	499
2004-11-17	511	511	501	503	214,000	503
2004-11-16	505	510	502	510	215,000	510
2004-11-15	496	511	496	509	96,000	509
2004-11-12	493	500	492	496	108,000	496
2004-11-11	506	508	497	497	41,000	497
2004-11-10	502	514	501	511	234,000	511
2004-11-09	504	504	495	501	152,000	501
2004-11-08	505	506	503	504	164,000	504
2004-11-05	505	506	504	504	198,000	504
2004-11-04	515	515	504	506	159,000	506
2004-11-02	508	520	502	512	72,000	512
2004-11-01	505	512	505	508	277,000	508
2004-10-29	513	519	505	516	83,000	516
2004-10-28	515	525	515	522	140,000	522
2004-10-27	514	519	511	516	174,000	516
2004-10-26	526	530	513	519	363,000	519
2004-10-25	514	524	514	522	337,000	522
2004-10-22	506	522	506	521	462,000	521
2004-10-21	498	501	497	499	190,000	499
2004-10-20	500	505	495	498	289,000	498
2004-10-19	505	509	504	505	258,000	505
2004-10-18	506	511	501	503	475,000	503
2004-10-15	519	528	512	522	150,000	522
2004-10-14	530	534	520	524	209,000	524
2004-10-13	533	536	528	535	195,000	535
2004-10-12	528	537	528	533	199,000	533
2004-10-08	520	530	520	527	173,000	527
2004-10-07	521	530	521	530	147,000	530
2004-10-06	522	534	522	526	279,000	526
2004-10-05	506	530	506	528	376,000	528
2004-10-04	507	512	497	503	466,000	503
2004-10-01	493	507	493	507	287,000	507
2004-09-30	501	512	499	503	189,000	503
2004-09-29	500	507	499	500	121,000	500
2004-09-28	505	508	497	498	615,000	498
2004-09-27	507	512	503	511	168,000	511
2004-09-24	503	508	495	507	153,000	507
2004-09-22	508	510	503	506	97,000	506
2004-09-21	511	516	506	507	274,000	507
2004-09-17	510	511	500	510	302,000	510
2004-09-16	508	512	501	510	265,000	510
2004-09-15	500	519	500	512	772,000	512
2004-09-14	485	493	485	493	109,000	493
2004-09-13	484	485	480	483	54,000	483
2004-09-10	488	490	479	479	266,000	479
2004-09-09	490	493	484	487	95,000	487
2004-09-08	488	492	486	490	136,000	490
2004-09-07	485	489	482	486	80,000	486
2004-09-06	489	492	485	490	143,000	490
2004-09-03	488	489	484	488	75,000	488
2004-09-02	486	488	482	484	143,000	484
2004-09-01	492	494	481	486	172,000	486
2004-08-31	487	487	481	487	116,000	487
2004-08-30	477	487	473	487	312,000	487
2004-08-27	466	475	466	473	181,000	473
2004-08-26	473	474	468	470	127,000	470
2004-08-25	467	474	465	472	128,000	472
2004-08-24	474	474	468	470	46,000	470
2004-08-23	469	480	468	474	123,000	474
2004-08-20	474	477	470	474	115,000	474
2004-08-19	474	485	470	470	360,000	470
2004-08-18	470	474	465	474	175,000	474
2004-08-17	473	474	460	469	130,000	469
2004-08-16	473	473	466	471	122,000	471
2004-08-13	470	474	465	470	207,000	470
2004-08-12	471	478	471	475	267,000	475
2004-08-11	463	479	463	476	740,000	476
2004-08-10	449	465	447	462	608,000	462
2004-08-09	432	446	431	440	177,000	440
2004-08-06	431	435	423	435	88,000	435
2004-08-05	437	437	432	432	32,000	432
2004-08-04	439	439	425	432	81,000	432
2004-08-03	434	436	430	434	90,000	434
2004-08-02	431	438	431	434	67,000	434
2004-07-30	435	439	428	434	110,000	434
2004-07-29	432	435	430	430	59,000	430
2004-07-28	431	435	430	432	126,000	432
2004-07-27	432	439	430	430	91,000	430
2004-07-26	441	441	436	437	144,000	437
2004-07-23	438	444	438	441	122,000	441
2004-07-22	435	442	435	436	46,000	436
2004-07-21	439	445	436	442	54,000	442
2004-07-20	436	447	433	437	85,000	437
2004-07-16	435	445	428	436	63,000	436
2004-07-15	432	438	430	438	55,000	438
2004-07-14	448	449	440	440	66,000	440
2004-07-13	448	450	445	448	96,000	448
2004-07-12	453	453	445	448	129,000	448
2004-07-09	430	445	425	443	221,000	443
2004-07-08	424	426	422	425	74,000	425
2004-07-07	424	428	421	425	229,000	425
2004-07-06	417	429	413	424	197,000	424
2004-07-05	414	419	411	416	140,000	416
2004-07-02	430	432	425	429	140,000	429
2004-07-01	428	437	425	435	290,000	435
2004-06-30	420	423	414	422	183,000	422
2004-06-29	423	423	417	419	59,000	419
2004-06-28	409	418	408	418	86,000	418
2004-06-25	405	415	404	413	127,000	413
2004-06-24	416	416	407	408	78,000	408
2004-06-23	418	423	411	411	51,000	411
2004-06-22	421	423	418	420	65,000	420
2004-06-21	420	427	415	416	121,000	416
2004-06-18	422	422	411	416	59,000	416
2004-06-17	415	423	411	420	82,000	420
2004-06-16	420	425	419	420	129,000	420
2004-06-15	421	421	410	417	85,000	417
2004-06-14	422	422	413	420	71,000	420
2004-06-11	419	424	415	419	236,000	419
2004-06-10	424	424	416	424	112,000	424
2004-06-09	418	424	415	419	67,000	419
2004-06-08	414	418	412	417	107,000	417
2004-06-07	404	418	404	414	65,000	414
2004-06-04	404	405	400	405	61,000	405
2004-06-03	405	411	401	404	120,000	404
2004-06-02	415	415	410	410	105,000	410
2004-06-01	400	410	400	410	92,000	410
2004-05-31	399	404	396	401	88,000	401
2004-05-28	382	403	381	398	158,000	398
2004-05-27	387	388	378	382	132,000	382
2004-05-26	395	405	388	389	187,000	389
2004-05-25	390	399	390	395	124,000	395
2004-05-24	405	405	394	395	167,000	395
2004-05-21	395	410	395	410	145,000	410
2004-05-20	402	414	395	400	459,000	400
2004-05-19	393	404	392	397	240,000	397
2004-05-18	363	370	363	363	177,000	363
2004-05-17	386	386	364	381	121,000	381
2004-05-14	398	405	384	385	222,000	385
2004-05-13	415	426	402	402	92,000	402
2004-05-12	408	438	403	425	155,000	425
2004-05-11	400	420	399	409	89,000	409
2004-05-10	448	448	415	424	315,000	424
2004-05-07	444	447	434	443	256,000	443
2004-05-06	455	455	446	446	96,000	446
2004-04-30	460	462	446	460	254,000	460
2004-04-28	467	472	460	470	164,000	470
2004-04-27	470	471	462	466	196,000	466
2004-04-26	469	470	462	463	124,000	463
2004-04-23	465	470	460	470	146,000	470
2004-04-22	461	475	460	475	401,000	475
2004-04-21	455	464	451	461	230,000	461
2004-04-20	446	456	446	452	96,000	452
2004-04-19	461	464	450	451	177,000	451
2004-04-16	460	464	450	460	162,000	460
2004-04-15	459	460	450	455	210,000	455
2004-04-14	450	470	450	460	167,000	460
2004-04-13	450	458	450	454	125,000	454
2004-04-12	449	456	445	448	137,000	448
2004-04-09	450	451	440	442	222,000	442
2004-04-08	450	456	450	455	129,000	455
2004-04-07	450	455	450	453	110,000	453
2004-04-06	456	459	449	454	115,000	454
2004-04-05	465	465	455	455	114,000	455
2004-04-02	454	461	451	455	174,000	455
2004-04-01	460	463	455	456	142,000	456
2004-03-31	460	460	454	460	100,000	460
2004-03-30	460	465	454	458	112,000	458
2004-03-29	467	467	456	461	113,000	461
2004-03-26	472	475	460	462	223,000	462
2004-03-25	450	478	446	472	737,000	472
2004-03-24	440	448	435	441	264,000	441
2004-03-23	421	435	421	432	157,000	432
2004-03-22	430	437	423	430	134,000	430
2004-03-19	433	438	428	434	89,000	434
2004-03-18	444	447	437	440	469,000	440
2004-03-17	430	442	423	441	391,000	441
2004-03-16	429	435	425	430	255,000	430
2004-03-15	409	436	409	433	504,000	433
2004-03-12	393	406	393	404	263,000	404
2004-03-11	397	404	397	401	110,000	401
2004-03-10	402	406	402	403	134,000	403
2004-03-09	409	409	401	402	184,000	402
2004-03-08	423	425	407	410	338,000	410
2004-03-05	406	413	405	413	371,000	413
2004-03-04	403	406	401	406	133,000	406
2004-03-03	408	408	402	403	107,000	403
2004-03-02	406	409	403	406	246,000	406
2004-03-01	407	409	402	405	185,000	405
2004-02-27	397	402	395	400	361,000	400
2004-02-26	398	400	397	397	132,000	397
2004-02-25	395	403	394	398	191,000	398
2004-02-24	404	405	390	390	300,000	390
2004-02-23	413	413	405	405	438,000	405
2004-02-20	383	403	383	401	1,095,000	401
2004-02-19	374	378	371	378	205,000	378
2004-02-18	378	379	373	375	92,000	375
2004-02-17	375	379	374	374	126,000	374
2004-02-16	374	379	371	373	101,000	373
2004-02-13	360	370	357	364	136,000	364
2004-02-12	357	360	353	355	145,000	355
2004-02-10	359	359	352	356	70,000	356
2004-02-09	358	360	355	357	135,000	357
2004-02-06	355	359	355	358	52,000	358
2004-02-05	357	360	355	358	70,000	358
2004-02-04	370	370	360	360	82,000	360
2004-02-03	367	372	361	370	96,000	370
2004-02-02	356	375	356	365	130,000	365
2004-01-30	352	360	352	354	96,000	354
2004-01-29	357	360	350	356	186,000	356
2004-01-28	368	368	362	362	135,000	362
2004-01-27	375	376	368	368	88,000	368
2004-01-26	380	380	372	372	85,000	372
2004-01-23	386	386	377	380	96,000	380
2004-01-22	378	384	377	382	84,000	382
2004-01-21	388	388	376	376	199,000	376
2004-01-20	388	395	388	389	131,000	389
2004-01-19	395	395	389	393	169,000	393
2004-01-16	386	393	384	390	248,000	390
2004-01-15	390	391	378	380	172,000	380
2004-01-14	379	388	375	388	160,000	388
2004-01-13	377	385	375	383	312,000	383
2004-01-09	375	375	369	369	123,000	369
2004-01-08	369	380	364	371	159,000	371
2004-01-07	369	369	361	368	112,000	368
2004-01-06	382	382	370	370	113,000	370
2004-01-05	367	377	367	377	73,000	377

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

6395 (株)タダノ の時系列データ [2004年度]

6395 (株)タダノの時系列データ [2004年度]