6395 (株)タダノ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,080 | 1,081 | 1,050 | 1,065 | 122,000 | 1,065 |
| 2005-12-29 | 1,101 | 1,101 | 1,080 | 1,082 | 207,000 | 1,082 |
| 2005-12-28 | 1,060 | 1,077 | 1,058 | 1,061 | 417,000 | 1,061 |
| 2005-12-27 | 1,090 | 1,096 | 1,077 | 1,080 | 172,000 | 1,080 |
| 2005-12-26 | 1,115 | 1,125 | 1,100 | 1,108 | 368,000 | 1,108 |
| 2005-12-22 | 1,115 | 1,125 | 1,101 | 1,120 | 402,000 | 1,120 |
| 2005-12-21 | 1,096 | 1,107 | 1,081 | 1,102 | 298,000 | 1,102 |
| 2005-12-20 | 1,050 | 1,078 | 1,045 | 1,078 | 250,000 | 1,078 |
| 2005-12-19 | 1,042 | 1,089 | 1,042 | 1,060 | 247,000 | 1,060 |
| 2005-12-16 | 1,022 | 1,079 | 1,022 | 1,055 | 243,000 | 1,055 |
| 2005-12-15 | 1,110 | 1,114 | 1,052 | 1,053 | 318,000 | 1,053 |
| 2005-12-14 | 1,158 | 1,158 | 1,093 | 1,109 | 408,000 | 1,109 |
| 2005-12-13 | 1,150 | 1,156 | 1,121 | 1,139 | 489,000 | 1,139 |
| 2005-12-12 | 1,100 | 1,123 | 1,090 | 1,104 | 646,000 | 1,104 |
| 2005-12-09 | 1,009 | 1,060 | 1,007 | 1,053 | 409,000 | 1,053 |
| 2005-12-08 | 1,044 | 1,047 | 1,008 | 1,014 | 344,000 | 1,014 |
| 2005-12-07 | 1,084 | 1,093 | 1,041 | 1,044 | 541,000 | 1,044 |
| 2005-12-06 | 1,000 | 1,005 | 985 | 994 | 661,000 | 994 |
| 2005-12-05 | 970 | 1,002 | 970 | 1,000 | 708,000 | 1,000 |
| 2005-12-02 | 930 | 966 | 930 | 964 | 687,000 | 964 |
| 2005-12-01 | 888 | 916 | 884 | 916 | 365,000 | 916 |
| 2005-11-30 | 880 | 890 | 878 | 886 | 181,000 | 886 |
| 2005-11-29 | 870 | 884 | 861 | 880 | 228,000 | 880 |
| 2005-11-28 | 859 | 868 | 855 | 863 | 111,000 | 863 |
| 2005-11-25 | 832 | 862 | 831 | 856 | 168,000 | 856 |
| 2005-11-24 | 850 | 855 | 827 | 836 | 377,000 | 836 |
| 2005-11-22 | 863 | 863 | 835 | 843 | 306,000 | 843 |
| 2005-11-21 | 877 | 884 | 861 | 862 | 438,000 | 862 |
| 2005-11-18 | 860 | 870 | 858 | 867 | 254,000 | 867 |
| 2005-11-17 | 845 | 857 | 843 | 856 | 142,000 | 856 |
| 2005-11-16 | 826 | 846 | 820 | 845 | 192,000 | 845 |
| 2005-11-15 | 851 | 855 | 826 | 830 | 287,000 | 830 |
| 2005-11-14 | 857 | 860 | 837 | 842 | 156,000 | 842 |
| 2005-11-11 | 850 | 860 | 841 | 851 | 147,000 | 851 |
| 2005-11-10 | 860 | 861 | 829 | 841 | 110,000 | 841 |
| 2005-11-09 | 847 | 863 | 844 | 851 | 149,000 | 851 |
| 2005-11-08 | 860 | 867 | 850 | 857 | 126,000 | 857 |
| 2005-11-07 | 881 | 895 | 864 | 868 | 149,000 | 868 |
| 2005-11-04 | 862 | 880 | 860 | 880 | 256,000 | 880 |
| 2005-11-02 | 860 | 869 | 854 | 856 | 242,000 | 856 |
| 2005-11-01 | 846 | 855 | 846 | 849 | 100,000 | 849 |
| 2005-10-31 | 842 | 854 | 840 | 848 | 115,000 | 848 |
| 2005-10-28 | 820 | 850 | 814 | 838 | 340,000 | 838 |
| 2005-10-27 | 798 | 817 | 794 | 815 | 255,000 | 815 |
| 2005-10-26 | 782 | 799 | 782 | 798 | 118,000 | 798 |
| 2005-10-25 | 771 | 804 | 771 | 782 | 162,000 | 782 |
| 2005-10-24 | 792 | 792 | 766 | 769 | 67,000 | 769 |
| 2005-10-21 | 779 | 788 | 762 | 787 | 151,000 | 787 |
| 2005-10-20 | 798 | 800 | 783 | 789 | 126,000 | 789 |
| 2005-10-19 | 795 | 803 | 777 | 781 | 176,000 | 781 |
| 2005-10-18 | 793 | 802 | 783 | 795 | 220,000 | 795 |
| 2005-10-17 | 815 | 815 | 790 | 794 | 243,000 | 794 |
| 2005-10-14 | 825 | 825 | 803 | 808 | 201,000 | 808 |
| 2005-10-13 | 841 | 853 | 820 | 825 | 221,000 | 825 |
| 2005-10-12 | 858 | 886 | 851 | 851 | 283,000 | 851 |
| 2005-10-11 | 819 | 855 | 810 | 855 | 283,000 | 855 |
| 2005-10-07 | 805 | 819 | 805 | 809 | 213,000 | 809 |
| 2005-10-06 | 820 | 834 | 810 | 810 | 215,000 | 810 |
| 2005-10-05 | 844 | 853 | 832 | 839 | 216,000 | 839 |
| 2005-10-04 | 875 | 876 | 854 | 863 | 127,000 | 863 |
| 2005-10-03 | 881 | 881 | 845 | 876 | 247,000 | 876 |
| 2005-09-30 | 917 | 919 | 881 | 887 | 353,000 | 887 |
| 2005-09-29 | 880 | 916 | 880 | 906 | 627,000 | 906 |
| 2005-09-28 | 839 | 870 | 836 | 867 | 591,000 | 867 |
| 2005-09-27 | 820 | 839 | 812 | 832 | 371,000 | 832 |
| 2005-09-26 | 800 | 824 | 800 | 819 | 461,000 | 819 |
| 2005-09-22 | 771 | 796 | 770 | 795 | 253,000 | 795 |
| 2005-09-21 | 781 | 787 | 773 | 773 | 134,000 | 773 |
| 2005-09-20 | 772 | 788 | 763 | 780 | 158,000 | 780 |
| 2005-09-16 | 779 | 779 | 752 | 771 | 154,000 | 771 |
| 2005-09-15 | 763 | 780 | 760 | 775 | 197,000 | 775 |
| 2005-09-14 | 762 | 767 | 751 | 764 | 122,000 | 764 |
| 2005-09-13 | 766 | 773 | 758 | 766 | 132,000 | 766 |
| 2005-09-12 | 780 | 782 | 758 | 765 | 180,000 | 765 |
| 2005-09-09 | 755 | 762 | 744 | 756 | 585,000 | 756 |
| 2005-09-08 | 784 | 784 | 754 | 754 | 215,000 | 754 |
| 2005-09-07 | 786 | 793 | 781 | 785 | 291,000 | 785 |
| 2005-09-06 | 783 | 798 | 773 | 776 | 271,000 | 776 |
| 2005-09-05 | 780 | 784 | 778 | 781 | 207,000 | 781 |
| 2005-09-02 | 767 | 770 | 765 | 770 | 99,000 | 770 |
| 2005-09-01 | 755 | 768 | 755 | 761 | 162,000 | 761 |
| 2005-08-31 | 750 | 768 | 750 | 761 | 334,000 | 761 |
| 2005-08-30 | 736 | 755 | 735 | 750 | 222,000 | 750 |
| 2005-08-29 | 740 | 740 | 730 | 731 | 154,000 | 731 |
| 2005-08-26 | 742 | 752 | 742 | 745 | 203,000 | 745 |
| 2005-08-25 | 755 | 755 | 740 | 742 | 320,000 | 742 |
| 2005-08-24 | 771 | 775 | 761 | 761 | 159,000 | 761 |
| 2005-08-23 | 780 | 780 | 771 | 772 | 186,000 | 772 |
| 2005-08-22 | 755 | 770 | 750 | 764 | 312,000 | 764 |
| 2005-08-19 | 775 | 777 | 758 | 760 | 274,000 | 760 |
| 2005-08-18 | 773 | 793 | 773 | 777 | 336,000 | 777 |
| 2005-08-17 | 784 | 788 | 777 | 777 | 294,000 | 777 |
| 2005-08-16 | 778 | 785 | 775 | 783 | 470,000 | 783 |
| 2005-08-15 | 765 | 778 | 765 | 774 | 283,000 | 774 |
| 2005-08-12 | 755 | 769 | 751 | 763 | 365,000 | 763 |
| 2005-08-11 | 753 | 763 | 745 | 755 | 337,000 | 755 |
| 2005-08-10 | 751 | 778 | 747 | 763 | 750,000 | 763 |
| 2005-08-09 | 715 | 747 | 702 | 737 | 368,000 | 737 |
| 2005-08-08 | 694 | 720 | 693 | 715 | 667,000 | 715 |
| 2005-08-05 | 688 | 749 | 688 | 729 | 1,182,000 | 729 |
| 2005-08-04 | 699 | 708 | 680 | 698 | 1,223,000 | 698 |
| 2005-08-03 | 689 | 709 | 681 | 709 | 2,715,000 | 709 |
| 2005-08-02 | 632 | 633 | 607 | 609 | 210,000 | 609 |
| 2005-08-01 | 614 | 648 | 609 | 631 | 519,000 | 631 |
| 2005-07-29 | 589 | 620 | 588 | 615 | 363,000 | 615 |
| 2005-07-28 | 588 | 595 | 584 | 584 | 213,000 | 584 |
| 2005-07-27 | 569 | 588 | 569 | 588 | 264,000 | 588 |
| 2005-07-26 | 563 | 568 | 563 | 566 | 117,000 | 566 |
| 2005-07-25 | 565 | 568 | 563 | 564 | 264,000 | 564 |
| 2005-07-22 | 564 | 564 | 557 | 561 | 293,000 | 561 |
| 2005-07-21 | 560 | 562 | 558 | 558 | 71,000 | 558 |
| 2005-07-20 | 561 | 562 | 555 | 561 | 108,000 | 561 |
| 2005-07-19 | 564 | 564 | 558 | 560 | 58,000 | 560 |
| 2005-07-15 | 561 | 567 | 557 | 564 | 154,000 | 564 |
| 2005-07-14 | 566 | 567 | 560 | 562 | 243,000 | 562 |
| 2005-07-13 | 573 | 574 | 564 | 570 | 150,000 | 570 |
| 2005-07-12 | 575 | 576 | 571 | 573 | 104,000 | 573 |
| 2005-07-11 | 576 | 577 | 571 | 572 | 120,000 | 572 |
| 2005-07-08 | 574 | 579 | 574 | 576 | 74,000 | 576 |
| 2005-07-07 | 575 | 580 | 571 | 576 | 114,000 | 576 |
| 2005-07-06 | 581 | 586 | 581 | 581 | 53,000 | 581 |
| 2005-07-05 | 580 | 585 | 578 | 583 | 51,000 | 583 |
| 2005-07-04 | 587 | 589 | 580 | 589 | 85,000 | 589 |
| 2005-07-01 | 593 | 593 | 582 | 582 | 118,000 | 582 |
| 2005-06-30 | 590 | 599 | 583 | 586 | 159,000 | 586 |
| 2005-06-29 | 585 | 588 | 578 | 587 | 87,000 | 587 |
| 2005-06-28 | 579 | 584 | 576 | 584 | 97,000 | 584 |
| 2005-06-27 | 578 | 581 | 573 | 578 | 106,000 | 578 |
| 2005-06-24 | 577 | 581 | 577 | 581 | 54,000 | 581 |
| 2005-06-23 | 578 | 583 | 575 | 583 | 143,000 | 583 |
| 2005-06-22 | 577 | 582 | 573 | 579 | 169,000 | 579 |
| 2005-06-21 | 577 | 581 | 574 | 577 | 153,000 | 577 |
| 2005-06-20 | 575 | 580 | 571 | 575 | 111,000 | 575 |
| 2005-06-17 | 565 | 576 | 564 | 571 | 282,000 | 571 |
| 2005-06-16 | 555 | 565 | 555 | 565 | 205,000 | 565 |
| 2005-06-15 | 537 | 554 | 535 | 553 | 189,000 | 553 |
| 2005-06-14 | 537 | 542 | 536 | 537 | 147,000 | 537 |
| 2005-06-13 | 534 | 542 | 534 | 537 | 357,000 | 537 |
| 2005-06-10 | 530 | 539 | 529 | 533 | 356,000 | 533 |
| 2005-06-09 | 539 | 540 | 531 | 531 | 114,000 | 531 |
| 2005-06-08 | 540 | 543 | 534 | 539 | 382,000 | 539 |
| 2005-06-07 | 533 | 538 | 531 | 538 | 248,000 | 538 |
| 2005-06-06 | 530 | 539 | 530 | 533 | 244,000 | 533 |
| 2005-06-03 | 547 | 550 | 538 | 539 | 147,000 | 539 |
| 2005-06-02 | 551 | 554 | 548 | 548 | 53,000 | 548 |
| 2005-06-01 | 550 | 553 | 546 | 551 | 117,000 | 551 |
| 2005-05-31 | 541 | 554 | 540 | 552 | 264,000 | 552 |
| 2005-05-30 | 532 | 542 | 527 | 540 | 159,000 | 540 |
| 2005-05-27 | 530 | 533 | 528 | 532 | 75,000 | 532 |
| 2005-05-26 | 528 | 536 | 524 | 531 | 77,000 | 531 |
| 2005-05-25 | 546 | 546 | 531 | 532 | 105,000 | 532 |
| 2005-05-24 | 536 | 550 | 536 | 546 | 176,000 | 546 |
| 2005-05-23 | 549 | 558 | 538 | 543 | 231,000 | 543 |
| 2005-05-20 | 560 | 561 | 550 | 550 | 86,000 | 550 |
| 2005-05-19 | 560 | 561 | 554 | 560 | 193,000 | 560 |
| 2005-05-18 | 563 | 568 | 553 | 561 | 255,000 | 561 |
| 2005-05-17 | 569 | 575 | 565 | 565 | 289,000 | 565 |
| 2005-05-16 | 576 | 577 | 563 | 571 | 115,000 | 571 |
| 2005-05-13 | 581 | 581 | 575 | 578 | 110,000 | 578 |
| 2005-05-12 | 585 | 590 | 585 | 588 | 144,000 | 588 |
| 2005-05-11 | 578 | 586 | 575 | 585 | 144,000 | 585 |
| 2005-05-10 | 588 | 595 | 582 | 588 | 195,000 | 588 |
| 2005-05-09 | 575 | 583 | 570 | 583 | 107,000 | 583 |
| 2005-05-06 | 570 | 582 | 570 | 577 | 121,000 | 577 |
| 2005-05-02 | 576 | 577 | 565 | 573 | 50,000 | 573 |
| 2005-04-28 | 580 | 580 | 571 | 575 | 71,000 | 575 |
| 2005-04-27 | 568 | 582 | 568 | 582 | 69,000 | 582 |
| 2005-04-26 | 580 | 580 | 575 | 578 | 146,000 | 578 |
| 2005-04-25 | 560 | 575 | 557 | 573 | 104,000 | 573 |
| 2005-04-22 | 572 | 572 | 555 | 559 | 127,000 | 559 |
| 2005-04-21 | 555 | 576 | 548 | 562 | 157,000 | 562 |
| 2005-04-20 | 559 | 579 | 554 | 558 | 188,000 | 558 |
| 2005-04-19 | 540 | 556 | 540 | 552 | 175,000 | 552 |
| 2005-04-18 | 562 | 562 | 534 | 535 | 269,000 | 535 |
| 2005-04-15 | 561 | 564 | 551 | 562 | 378,000 | 562 |
| 2005-04-14 | 577 | 581 | 573 | 578 | 285,000 | 578 |
| 2005-04-13 | 571 | 584 | 571 | 579 | 382,000 | 579 |
| 2005-04-12 | 556 | 573 | 556 | 569 | 366,000 | 569 |
| 2005-04-11 | 552 | 561 | 547 | 555 | 207,000 | 555 |
| 2005-04-08 | 553 | 554 | 542 | 551 | 171,000 | 551 |
| 2005-04-07 | 549 | 554 | 543 | 553 | 157,000 | 553 |
| 2005-04-06 | 547 | 560 | 541 | 549 | 230,000 | 549 |
| 2005-04-05 | 540 | 554 | 538 | 551 | 190,000 | 551 |
| 2005-04-04 | 546 | 553 | 545 | 547 | 53,000 | 547 |
| 2005-04-01 | 534 | 547 | 530 | 546 | 101,000 | 546 |
| 2005-03-31 | 530 | 550 | 526 | 544 | 228,000 | 544 |
| 2005-03-30 | 529 | 536 | 522 | 530 | 172,000 | 530 |
| 2005-03-29 | 536 | 548 | 536 | 539 | 216,000 | 539 |
| 2005-03-28 | 530 | 549 | 530 | 540 | 166,000 | 540 |
| 2005-03-25 | 555 | 555 | 543 | 554 | 138,000 | 554 |
| 2005-03-24 | 567 | 569 | 556 | 559 | 123,000 | 559 |
| 2005-03-23 | 572 | 572 | 560 | 567 | 173,000 | 567 |
| 2005-03-22 | 571 | 577 | 570 | 574 | 176,000 | 574 |
| 2005-03-18 | 562 | 566 | 559 | 566 | 123,000 | 566 |
| 2005-03-17 | 557 | 563 | 555 | 561 | 159,000 | 561 |
| 2005-03-16 | 557 | 562 | 557 | 561 | 220,000 | 561 |
| 2005-03-15 | 555 | 567 | 555 | 559 | 402,000 | 559 |
| 2005-03-14 | 535 | 556 | 535 | 551 | 347,000 | 551 |
| 2005-03-11 | 541 | 541 | 533 | 536 | 330,000 | 536 |
| 2005-03-10 | 538 | 539 | 535 | 537 | 163,000 | 537 |
| 2005-03-09 | 534 | 543 | 531 | 537 | 222,000 | 537 |
| 2005-03-08 | 526 | 533 | 526 | 533 | 300,000 | 533 |
| 2005-03-07 | 525 | 540 | 520 | 536 | 451,000 | 536 |
| 2005-03-04 | 514 | 533 | 513 | 533 | 446,000 | 533 |
| 2005-03-03 | 511 | 518 | 509 | 516 | 237,000 | 516 |
| 2005-03-02 | 510 | 513 | 509 | 511 | 207,000 | 511 |
| 2005-03-01 | 499 | 508 | 499 | 508 | 243,000 | 508 |
| 2005-02-28 | 507 | 508 | 500 | 505 | 321,000 | 505 |
| 2005-02-25 | 493 | 505 | 492 | 497 | 274,000 | 497 |
| 2005-02-24 | 482 | 491 | 478 | 491 | 198,000 | 491 |
| 2005-02-23 | 486 | 487 | 472 | 477 | 358,000 | 477 |
| 2005-02-22 | 495 | 499 | 491 | 491 | 235,000 | 491 |
| 2005-02-21 | 502 | 502 | 493 | 494 | 126,000 | 494 |
| 2005-02-18 | 500 | 504 | 493 | 499 | 340,000 | 499 |
| 2005-02-17 | 494 | 498 | 490 | 495 | 267,000 | 495 |
| 2005-02-16 | 495 | 499 | 492 | 494 | 166,000 | 494 |
| 2005-02-15 | 505 | 506 | 493 | 497 | 351,000 | 497 |
| 2005-02-14 | 516 | 516 | 491 | 505 | 316,000 | 505 |
| 2005-02-10 | 510 | 515 | 506 | 512 | 244,000 | 512 |
| 2005-02-09 | 508 | 512 | 506 | 506 | 83,000 | 506 |
| 2005-02-08 | 511 | 515 | 507 | 507 | 294,000 | 507 |
| 2005-02-07 | 503 | 522 | 503 | 515 | 438,000 | 515 |
| 2005-02-04 | 500 | 507 | 497 | 502 | 338,000 | 502 |
| 2005-02-03 | 500 | 505 | 492 | 493 | 283,000 | 493 |
| 2005-02-02 | 495 | 498 | 490 | 496 | 309,000 | 496 |
| 2005-02-01 | 483 | 487 | 477 | 487 | 298,000 | 487 |
| 2005-01-31 | 480 | 486 | 480 | 483 | 239,000 | 483 |
| 2005-01-28 | 486 | 486 | 473 | 479 | 182,000 | 479 |
| 2005-01-27 | 488 | 488 | 479 | 485 | 147,000 | 485 |
| 2005-01-26 | 475 | 486 | 474 | 478 | 243,000 | 478 |
| 2005-01-25 | 464 | 470 | 461 | 470 | 101,000 | 470 |
| 2005-01-24 | 460 | 471 | 456 | 469 | 123,000 | 469 |
| 2005-01-21 | 463 | 473 | 463 | 465 | 115,000 | 465 |
| 2005-01-20 | 469 | 475 | 465 | 468 | 136,000 | 468 |
| 2005-01-19 | 485 | 485 | 474 | 477 | 168,000 | 477 |
| 2005-01-18 | 487 | 489 | 479 | 482 | 160,000 | 482 |
| 2005-01-17 | 486 | 495 | 480 | 486 | 257,000 | 486 |
| 2005-01-14 | 475 | 483 | 458 | 479 | 258,000 | 479 |
| 2005-01-13 | 478 | 484 | 478 | 480 | 174,000 | 480 |
| 2005-01-12 | 488 | 489 | 476 | 478 | 127,000 | 478 |
| 2005-01-11 | 476 | 490 | 470 | 489 | 278,000 | 489 |
| 2005-01-07 | 483 | 487 | 477 | 477 | 125,000 | 477 |
| 2005-01-06 | 471 | 481 | 471 | 479 | 81,000 | 479 |
| 2005-01-05 | 475 | 483 | 470 | 480 | 215,000 | 480 |
| 2005-01-04 | 469 | 475 | 464 | 475 | 76,000 | 475 |
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