タダノ(6395)の株価時系列情報
タダノ(6395)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1989/12/29 | 2,750 | 2,760 | 2,730 | 2,760 | 95,000 |
1989/12/28 | 2,730 | 2,780 | 2,730 | 2,750 | 525,000 |
1989/12/27 | 2,740 | 2,760 | 2,700 | 2,720 | 670,000 |
1989/12/26 | 2,690 | 2,730 | 2,690 | 2,700 | 453,000 |
1989/12/25 | 2,630 | 2,700 | 2,610 | 2,680 | 382,000 |
1989/12/22 | 2,640 | 2,660 | 2,600 | 2,630 | 199,000 |
1989/12/21 | 2,620 | 2,660 | 2,600 | 2,600 | 285,000 |
1989/12/20 | 2,710 | 2,720 | 2,620 | 2,660 | 122,000 |
1989/12/19 | 2,710 | 2,720 | 2,690 | 2,690 | 432,000 |
1989/12/18 | 2,730 | 2,730 | 2,710 | 2,730 | 352,000 |
1989/12/15 | 2,770 | 2,780 | 2,730 | 2,730 | 505,000 |
1989/12/14 | 2,770 | 2,770 | 2,730 | 2,750 | 235,000 |
1989/12/13 | 2,790 | 2,800 | 2,730 | 2,770 | 297,000 |
1989/12/12 | 2,770 | 2,820 | 2,720 | 2,790 | 1,104,000 |
1989/12/11 | 2,790 | 2,790 | 2,740 | 2,770 | 571,000 |
1989/12/08 | 2,740 | 2,810 | 2,720 | 2,790 | 3,831,999 |
1989/12/07 | 2,760 | 2,770 | 2,700 | 2,740 | 2,613,999 |
1989/12/06 | 2,680 | 2,750 | 2,670 | 2,740 | 4,803,999 |
1989/12/05 | 2,680 | 2,730 | 2,650 | 2,690 | 8,016,998 |
1989/12/04 | 2,480 | 2,640 | 2,430 | 2,640 | 5,495,998 |
1989/12/01 | 2,390 | 2,400 | 2,370 | 2,400 | 498,000 |
1989/11/30 | 2,320 | 2,350 | 2,320 | 2,350 | 75,000 |
1989/11/29 | 2,350 | 2,370 | 2,320 | 2,360 | 127,000 |
1989/11/28 | 2,350 | 2,370 | 2,340 | 2,350 | 205,000 |
1989/11/27 | 2,380 | 2,400 | 2,380 | 2,390 | 168,000 |
1989/11/24 | 2,390 | 2,410 | 2,390 | 2,400 | 252,000 |
1989/11/22 | 2,350 | 2,420 | 2,350 | 2,400 | 345,000 |
1989/11/21 | 2,380 | 2,390 | 2,350 | 2,350 | 423,000 |
1989/11/20 | 2,330 | 2,390 | 2,330 | 2,380 | 162,000 |
1989/11/17 | 2,400 | 2,400 | 2,330 | 2,370 | 189,000 |
1989/11/16 | 2,440 | 2,440 | 2,370 | 2,400 | 371,000 |
1989/11/15 | 2,320 | 2,400 | 2,320 | 2,400 | 257,000 |
1989/11/14 | 2,360 | 2,390 | 2,300 | 2,380 | 335,000 |
1989/11/13 | 2,390 | 2,390 | 2,310 | 2,320 | 74,000 |
1989/11/10 | 2,400 | 2,410 | 2,300 | 2,350 | 373,000 |
1989/11/09 | 2,340 | 2,360 | 2,300 | 2,360 | 281,000 |
1989/11/08 | 2,260 | 2,300 | 2,260 | 2,300 | 166,000 |
1989/11/07 | 2,300 | 2,300 | 2,250 | 2,250 | 150,000 |
1989/11/06 | 2,300 | 2,300 | 2,260 | 2,260 | 40,000 |
1989/11/02 | 2,280 | 2,320 | 2,280 | 2,300 | 114,000 |
1989/11/01 | 2,330 | 2,350 | 2,300 | 2,320 | 169,000 |
1989/10/31 | 2,280 | 2,300 | 2,220 | 2,300 | 365,000 |
1989/10/30 | 2,290 | 2,290 | 2,270 | 2,280 | 121,000 |
1989/10/27 | 2,380 | 2,390 | 2,300 | 2,330 | 198,000 |
1989/10/26 | 2,370 | 2,450 | 2,350 | 2,400 | 283,000 |
1989/10/25 | 2,370 | 2,380 | 2,340 | 2,360 | 337,000 |
1989/10/24 | 2,380 | 2,380 | 2,350 | 2,350 | 606,000 |
1989/10/23 | 2,340 | 2,350 | 2,320 | 2,320 | 135,000 |
1989/10/20 | 2,320 | 2,350 | 2,310 | 2,330 | 209,000 |
1989/10/19 | 2,320 | 2,320 | 2,310 | 2,310 | 108,000 |
1989/10/18 | 2,340 | 2,380 | 2,310 | 2,320 | 166,000 |
1989/10/17 | 2,400 | 2,400 | 2,350 | 2,350 | 339,000 |
1989/10/16 | 2,340 | 2,380 | 2,310 | 2,310 | 236,000 |
1989/10/13 | 2,400 | 2,440 | 2,390 | 2,420 | 242,000 |
1989/10/12 | 2,500 | 2,500 | 2,410 | 2,430 | 280,000 |
1989/10/11 | 2,640 | 2,640 | 2,490 | 2,520 | 682,000 |
1989/10/09 | 2,540 | 2,610 | 2,520 | 2,600 | 752,000 |
1989/10/06 | 2,410 | 2,500 | 2,410 | 2,500 | 738,000 |
1989/10/05 | 2,390 | 2,480 | 2,370 | 2,450 | 2,077,999 |
1989/10/04 | 2,280 | 2,350 | 2,270 | 2,350 | 722,000 |
1989/10/03 | 2,270 | 2,290 | 2,240 | 2,250 | 426,000 |
1989/10/02 | 2,270 | 2,290 | 2,230 | 2,230 | 750,000 |
1989/09/29 | 2,240 | 2,240 | 2,220 | 2,230 | 367,000 |
1989/09/28 | 2,240 | 2,240 | 2,210 | 2,220 | 293,000 |
1989/09/27 | 2,240 | 2,240 | 2,210 | 2,230 | 632,000 |
1989/09/26 | 2,240 | 2,240 | 2,160 | 2,170 | 1,247,000 |
1989/09/26 | 1 -> 1.10 分割 | ||||
1989/09/25 | 2,370 | 2,420 | 2,340 | 2,420 | 1,132,000 |
1989/09/22 | 2,330 | 2,370 | 2,330 | 2,370 | 546,000 |
1989/09/21 | 2,340 | 2,340 | 2,310 | 2,340 | 390,000 |
1989/09/20 | 2,380 | 2,390 | 2,300 | 2,340 | 577,000 |
1989/09/19 | 2,420 | 2,420 | 2,350 | 2,380 | 978,000 |
1989/09/18 | 2,340 | 2,380 | 2,320 | 2,380 | 1,334,999 |
1989/09/14 | 2,320 | 2,330 | 2,300 | 2,330 | 685,000 |
1989/09/13 | 2,310 | 2,330 | 2,280 | 2,280 | 733,000 |
1989/09/12 | 2,280 | 2,320 | 2,270 | 2,310 | 389,000 |
1989/09/11 | 2,340 | 2,340 | 2,240 | 2,240 | 408,000 |
1989/09/08 | 2,280 | 2,370 | 2,280 | 2,300 | 1,270,999 |
1989/09/07 | 2,310 | 2,310 | 2,240 | 2,270 | 642,000 |
1989/09/06 | 2,260 | 2,330 | 2,260 | 2,300 | 1,460,999 |
1989/09/05 | 2,220 | 2,260 | 2,210 | 2,260 | 771,000 |
1989/09/04 | 2,260 | 2,270 | 2,210 | 2,240 | 524,000 |
1989/09/01 | 2,290 | 2,300 | 2,220 | 2,270 | 3,773,998 |
1989/08/31 | 2,110 | 2,250 | 2,080 | 2,210 | 2,959,999 |
1989/08/30 | 2,110 | 2,130 | 2,080 | 2,100 | 844,000 |
1989/08/29 | 2,030 | 2,100 | 2,030 | 2,100 | 1,279,999 |
1989/08/28 | 2,080 | 2,080 | 2,020 | 2,030 | 280,000 |
1989/08/25 | 2,040 | 2,080 | 2,030 | 2,060 | 1,895,999 |
1989/08/24 | 2,040 | 2,040 | 1,960 | 1,960 | 230,000 |
1989/08/23 | 2,040 | 2,040 | 2,010 | 2,040 | 781,000 |
1989/08/22 | 1,990 | 2,040 | 1,980 | 2,000 | 762,000 |
1989/08/21 | 2,010 | 2,020 | 1,990 | 2,000 | 762,000 |
1989/08/18 | 2,000 | 2,000 | 1,960 | 1,990 | 598,000 |
1989/08/17 | 2,020 | 2,020 | 1,970 | 1,970 | 377,000 |
1989/08/16 | 1,970 | 2,020 | 1,960 | 2,000 | 1,662,999 |
1989/08/15 | 1,960 | 1,970 | 1,940 | 1,970 | 847,000 |
1989/08/14 | 1,900 | 1,950 | 1,900 | 1,940 | 496,000 |
1989/08/11 | 1,880 | 1,930 | 1,880 | 1,900 | 171,000 |
1989/08/10 | 1,900 | 1,910 | 1,880 | 1,910 | 221,000 |
1989/08/09 | 1,860 | 1,910 | 1,850 | 1,910 | 102,000 |
1989/08/08 | 1,870 | 1,920 | 1,860 | 1,880 | 117,000 |
1989/08/07 | 1,890 | 1,920 | 1,890 | 1,900 | 196,000 |
1989/08/04 | 1,950 | 1,950 | 1,920 | 1,920 | 332,000 |
1989/08/03 | 1,920 | 1,940 | 1,900 | 1,930 | 264,000 |
1989/08/02 | 1,920 | 1,960 | 1,920 | 1,940 | 1,395,999 |
1989/08/01 | 1,920 | 1,920 | 1,900 | 1,900 | 236,000 |
1989/07/31 | 1,930 | 1,940 | 1,900 | 1,900 | 132,000 |
1989/07/28 | 1,940 | 1,950 | 1,900 | 1,900 | 301,000 |
1989/07/27 | 1,900 | 1,950 | 1,880 | 1,930 | 1,634,999 |
1989/07/26 | 1,830 | 1,900 | 1,800 | 1,870 | 711,000 |
1989/07/25 | 1,800 | 1,850 | 1,800 | 1,800 | 135,000 |
1989/07/24 | 1,800 | 1,810 | 1,800 | 1,800 | 37,000 |
1989/07/21 | 1,820 | 1,830 | 1,800 | 1,800 | 87,000 |
1989/07/20 | 1,830 | 1,830 | 1,820 | 1,820 | 52,000 |
1989/07/19 | 1,810 | 1,820 | 1,810 | 1,820 | 77,000 |
1989/07/18 | 1,830 | 1,840 | 1,800 | 1,800 | 56,000 |
1989/07/17 | 1,840 | 1,840 | 1,800 | 1,830 | 51,000 |
1989/07/14 | 1,820 | 1,850 | 1,800 | 1,840 | 94,000 |
1989/07/13 | 1,800 | 1,800 | 1,780 | 1,790 | 122,000 |
1989/07/12 | 1,820 | 1,830 | 1,790 | 1,800 | 121,000 |
1989/07/11 | 1,870 | 1,870 | 1,800 | 1,820 | 138,000 |
1989/07/10 | 1,870 | 1,870 | 1,830 | 1,860 | 145,000 |
1989/07/07 | 1,840 | 1,850 | 1,810 | 1,830 | 217,000 |
1989/07/06 | 1,790 | 1,820 | 1,770 | 1,810 | 308,000 |
1989/07/05 | 1,760 | 1,790 | 1,750 | 1,760 | 181,000 |
1989/07/04 | 1,800 | 1,800 | 1,730 | 1,760 | 333,000 |
1989/07/03 | 1,750 | 1,800 | 1,730 | 1,800 | 188,000 |
1989/06/30 | 1,820 | 1,850 | 1,780 | 1,780 | 123,000 |
1989/06/29 | 1,850 | 1,850 | 1,820 | 1,820 | 49,000 |
1989/06/28 | 1,880 | 1,880 | 1,850 | 1,850 | 71,000 |
1989/06/27 | 1,920 | 1,920 | 1,870 | 1,890 | 111,000 |
1989/06/26 | 1,860 | 1,900 | 1,850 | 1,900 | 104,000 |
1989/06/23 | 1,870 | 1,890 | 1,850 | 1,870 | 125,000 |
1989/06/22 | 1,890 | 1,900 | 1,860 | 1,860 | 45,000 |
1989/06/21 | 1,860 | 1,890 | 1,820 | 1,890 | 68,000 |
1989/06/20 | 1,840 | 1,870 | 1,830 | 1,850 | 218,000 |
1989/06/19 | 1,830 | 1,850 | 1,810 | 1,830 | 113,000 |
1989/06/16 | 1,830 | 1,870 | 1,820 | 1,850 | 104,000 |
1989/06/15 | 1,820 | 1,840 | 1,820 | 1,830 | 93,000 |
1989/06/14 | 1,820 | 1,840 | 1,820 | 1,820 | 49,000 |
1989/06/13 | 1,860 | 1,870 | 1,830 | 1,830 | 144,000 |
1989/06/12 | 1,860 | 1,890 | 1,840 | 1,860 | 88,000 |
1989/06/09 | 1,930 | 1,930 | 1,870 | 1,890 | 185,000 |
1989/06/08 | 1,900 | 1,930 | 1,890 | 1,900 | 140,000 |
1989/06/07 | 1,930 | 1,930 | 1,870 | 1,870 | 62,000 |
1989/06/06 | 1,870 | 1,920 | 1,860 | 1,870 | 155,000 |
1989/06/05 | 1,940 | 1,940 | 1,900 | 1,900 | 87,000 |
1989/06/02 | 1,950 | 1,990 | 1,910 | 1,920 | 425,000 |
1989/06/01 | 2,020 | 2,020 | 1,910 | 1,920 | 1,261,999 |
1989/05/31 | 1,940 | 2,000 | 1,910 | 1,990 | 1,472,999 |
1989/05/30 | 1,950 | 1,960 | 1,920 | 1,930 | 1,177,000 |
1989/05/29 | 1,930 | 1,940 | 1,900 | 1,910 | 494,000 |
1989/05/26 | 1,870 | 1,910 | 1,860 | 1,890 | 696,000 |
1989/05/25 | 1,860 | 1,880 | 1,830 | 1,850 | 239,000 |
1989/05/24 | 1,830 | 1,880 | 1,830 | 1,860 | 83,000 |
1989/05/23 | 1,910 | 1,910 | 1,820 | 1,830 | 263,000 |
1989/05/22 | 1,920 | 1,920 | 1,870 | 1,900 | 288,000 |
1989/05/19 | 1,870 | 1,930 | 1,860 | 1,920 | 893,000 |
1989/05/18 | 1,880 | 1,880 | 1,850 | 1,880 | 522,000 |
1989/05/17 | 1,790 | 1,900 | 1,790 | 1,860 | 1,215,000 |
1989/05/16 | 1,810 | 1,810 | 1,780 | 1,800 | 81,000 |
1989/05/15 | 1,810 | 1,820 | 1,780 | 1,820 | 120,000 |
1989/05/12 | 1,800 | 1,810 | 1,770 | 1,810 | 155,000 |
1989/05/11 | 1,800 | 1,830 | 1,790 | 1,830 | 101,000 |
1989/05/10 | 1,790 | 1,810 | 1,790 | 1,800 | 99,000 |
1989/05/09 | 1,840 | 1,840 | 1,780 | 1,800 | 90,000 |
1989/05/08 | 1,830 | 1,850 | 1,800 | 1,810 | 199,000 |
1989/05/02 | 1,840 | 1,850 | 1,800 | 1,830 | 64,000 |
1989/05/01 | 1,860 | 1,860 | 1,840 | 1,840 | 179,000 |
1989/04/28 | 1,840 | 1,870 | 1,830 | 1,830 | 114,000 |
1989/04/27 | 1,870 | 1,880 | 1,820 | 1,850 | 195,000 |
1989/04/26 | 1,790 | 1,890 | 1,790 | 1,870 | 823,000 |
1989/04/25 | 1,790 | 1,820 | 1,780 | 1,780 | 103,000 |
1989/04/24 | 1,810 | 1,810 | 1,790 | 1,790 | 65,000 |
1989/04/21 | 1,800 | 1,810 | 1,780 | 1,800 | 241,000 |
1989/04/20 | 1,800 | 1,840 | 1,780 | 1,810 | 214,000 |
1989/04/19 | 1,830 | 1,830 | 1,780 | 1,780 | 98,000 |
1989/04/18 | 1,770 | 1,820 | 1,770 | 1,800 | 229,000 |
1989/04/17 | 1,810 | 1,830 | 1,770 | 1,770 | 84,000 |
1989/04/14 | 1,810 | 1,830 | 1,760 | 1,820 | 223,000 |
1989/04/13 | 1,820 | 1,850 | 1,820 | 1,830 | 392,000 |
1989/04/12 | 1,790 | 1,870 | 1,780 | 1,790 | 479,000 |
1989/04/11 | 1,800 | 1,820 | 1,780 | 1,800 | 235,000 |
1989/04/10 | 1,820 | 1,820 | 1,780 | 1,780 | 524,000 |
1989/04/07 | 1,830 | 1,850 | 1,820 | 1,830 | 310,000 |
1989/04/06 | 1,840 | 1,900 | 1,830 | 1,840 | 305,000 |
1989/04/05 | 1,860 | 1,880 | 1,830 | 1,840 | 308,000 |
1989/04/04 | 1,880 | 1,900 | 1,860 | 1,890 | 559,000 |
1989/04/03 | 1,900 | 1,930 | 1,880 | 1,900 | 237,000 |
1989/03/31 | 1,950 | 1,960 | 1,910 | 1,940 | 498,000 |
1989/03/30 | 1,980 | 1,980 | 1,910 | 1,920 | 802,000 |
1989/03/29 | 1,900 | 2,000 | 1,900 | 1,980 | 3,448,999 |
1989/03/28 | 1,860 | 1,880 | 1,810 | 1,880 | 739,000 |
1989/03/27 | 1,770 | 1,870 | 1,770 | 1,800 | 512,000 |
1989/03/24 | 1,840 | 1,840 | 1,790 | 1,800 | 640,000 |
1989/03/23 | 1,850 | 1,910 | 1,820 | 1,850 | 2,794,999 |
1989/03/22 | 1,790 | 1,910 | 1,750 | 1,780 | 3,240,999 |
1989/03/20 | 1,720 | 1,750 | 1,710 | 1,740 | 217,000 |
1989/03/17 | 1,760 | 1,790 | 1,750 | 1,750 | 724,000 |
1989/03/16 | 1,830 | 1,840 | 1,700 | 1,770 | 1,048,000 |
1989/03/15 | 1,690 | 1,840 | 1,680 | 1,800 | 4,186,998 |
1989/03/14 | 1,660 | 1,690 | 1,660 | 1,680 | 730,000 |
1989/03/13 | 1,650 | 1,670 | 1,640 | 1,650 | 162,000 |
1989/03/10 | 1,640 | 1,670 | 1,630 | 1,670 | 330,000 |
1989/03/09 | 1,620 | 1,670 | 1,620 | 1,630 | 184,000 |
1989/03/08 | 1,680 | 1,700 | 1,600 | 1,650 | 614,000 |
1989/03/07 | 1,600 | 1,680 | 1,580 | 1,660 | 442,000 |
1989/03/06 | 1,620 | 1,620 | 1,610 | 1,610 | 71,000 |
1989/03/03 | 1,640 | 1,650 | 1,620 | 1,630 | 288,000 |
1989/03/02 | 1,630 | 1,640 | 1,620 | 1,640 | 140,000 |
1989/03/01 | 1,620 | 1,670 | 1,600 | 1,660 | 674,000 |
1989/02/28 | 1,680 | 1,680 | 1,630 | 1,650 | 238,000 |
1989/02/27 | 1,660 | 1,690 | 1,650 | 1,650 | 300,000 |
1989/02/23 | 1,630 | 1,690 | 1,620 | 1,670 | 566,000 |
1989/02/22 | 1,660 | 1,690 | 1,620 | 1,620 | 340,000 |
1989/02/21 | 1,660 | 1,660 | 1,620 | 1,660 | 211,000 |
1989/02/20 | 1,650 | 1,670 | 1,630 | 1,650 | 543,000 |
1989/02/17 | 1,630 | 1,700 | 1,630 | 1,650 | 1,295,999 |
1989/02/16 | 1,630 | 1,640 | 1,610 | 1,620 | 294,000 |
1989/02/15 | 1,600 | 1,640 | 1,580 | 1,630 | 226,000 |
1989/02/14 | 1,580 | 1,580 | 1,550 | 1,580 | 178,000 |
1989/02/13 | 1,580 | 1,610 | 1,550 | 1,570 | 243,000 |
1989/02/10 | 1,610 | 1,650 | 1,610 | 1,620 | 275,000 |
1989/02/09 | 1,600 | 1,630 | 1,580 | 1,600 | 144,000 |
1989/02/08 | 1,600 | 1,630 | 1,580 | 1,600 | 234,000 |
1989/02/07 | 1,600 | 1,610 | 1,570 | 1,600 | 330,000 |
1989/02/06 | 1,620 | 1,650 | 1,610 | 1,620 | 332,000 |
1989/02/03 | 1,690 | 1,690 | 1,620 | 1,650 | 600,000 |
1989/02/02 | 1,620 | 1,690 | 1,620 | 1,690 | 365,000 |
1989/02/01 | 1,640 | 1,700 | 1,600 | 1,640 | 1,199,000 |
1989/01/31 | 1,590 | 1,630 | 1,570 | 1,630 | 390,000 |
1989/01/30 | 1,640 | 1,640 | 1,580 | 1,600 | 423,000 |
1989/01/28 | 1,670 | 1,680 | 1,600 | 1,620 | 1,237,000 |
1989/01/27 | 1,700 | 1,740 | 1,600 | 1,700 | 4,522,998 |
1989/01/26 | 1,470 | 1,580 | 1,460 | 1,570 | 5,973,998 |
1989/01/25 | 1,360 | 1,470 | 1,360 | 1,450 | 2,710,999 |
1989/01/24 | 1,330 | 1,350 | 1,330 | 1,350 | 155,000 |
1989/01/23 | 1,330 | 1,350 | 1,320 | 1,330 | 33,000 |
1989/01/20 | 1,310 | 1,360 | 1,300 | 1,310 | 154,000 |
1989/01/19 | 1,330 | 1,340 | 1,300 | 1,320 | 415,000 |
1989/01/18 | 1,330 | 1,350 | 1,330 | 1,330 | 106,000 |
1989/01/17 | 1,360 | 1,360 | 1,330 | 1,330 | 55,000 |
1989/01/13 | 1,340 | 1,370 | 1,340 | 1,360 | 270,000 |
1989/01/12 | 1,350 | 1,370 | 1,340 | 1,360 | 201,000 |
1989/01/11 | 1,370 | 1,370 | 1,340 | 1,350 | 150,000 |
1989/01/10 | 1,350 | 1,370 | 1,340 | 1,350 | 184,000 |
1989/01/09 | 1,330 | 1,370 | 1,330 | 1,350 | 71,000 |
1989/01/06 | 1,330 | 1,370 | 1,330 | 1,360 | 200,000 |
1989/01/05 | 1,350 | 1,360 | 1,320 | 1,320 | 86,000 |
1989/01/04 | 1,380 | 1,380 | 1,320 | 1,370 | 112,000 |