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 |
---|---|---|---|---|---|
2006/12/29 | 1,391 | 1,404 | 1,377 | 1,402 | 200,000 |
2006/12/28 | 1,400 | 1,402 | 1,385 | 1,390 | 228,000 |
2006/12/27 | 1,400 | 1,400 | 1,392 | 1,395 | 162,000 |
2006/12/26 | 1,359 | 1,398 | 1,350 | 1,396 | 295,000 |
2006/12/25 | 1,401 | 1,410 | 1,388 | 1,392 | 197,000 |
2006/12/22 | 1,425 | 1,425 | 1,386 | 1,400 | 422,000 |
2006/12/21 | 1,373 | 1,409 | 1,371 | 1,405 | 906,000 |
2006/12/20 | 1,329 | 1,363 | 1,314 | 1,363 | 752,000 |
2006/12/19 | 1,330 | 1,340 | 1,315 | 1,318 | 747,000 |
2006/12/18 | 1,308 | 1,336 | 1,295 | 1,336 | 929,000 |
2006/12/15 | 1,250 | 1,290 | 1,250 | 1,288 | 932,000 |
2006/12/14 | 1,220 | 1,245 | 1,220 | 1,238 | 542,000 |
2006/12/13 | 1,231 | 1,231 | 1,209 | 1,217 | 389,000 |
2006/12/12 | 1,243 | 1,243 | 1,223 | 1,231 | 387,000 |
2006/12/11 | 1,246 | 1,246 | 1,218 | 1,232 | 522,000 |
2006/12/08 | 1,212 | 1,234 | 1,212 | 1,220 | 406,000 |
2006/12/07 | 1,238 | 1,240 | 1,221 | 1,228 | 296,000 |
2006/12/06 | 1,249 | 1,249 | 1,230 | 1,238 | 272,000 |
2006/12/05 | 1,258 | 1,258 | 1,234 | 1,241 | 229,000 |
2006/12/04 | 1,255 | 1,260 | 1,230 | 1,256 | 494,000 |
2006/12/01 | 1,268 | 1,297 | 1,268 | 1,270 | 913,000 |
2006/11/30 | 1,230 | 1,260 | 1,226 | 1,255 | 970,000 |
2006/11/29 | 1,173 | 1,217 | 1,173 | 1,206 | 462,000 |
2006/11/28 | 1,152 | 1,171 | 1,152 | 1,171 | 260,000 |
2006/11/27 | 1,176 | 1,190 | 1,168 | 1,170 | 364,000 |
2006/11/24 | 1,194 | 1,197 | 1,187 | 1,196 | 162,000 |
2006/11/22 | 1,163 | 1,219 | 1,163 | 1,213 | 458,000 |
2006/11/21 | 1,180 | 1,193 | 1,167 | 1,177 | 252,000 |
2006/11/20 | 1,215 | 1,216 | 1,192 | 1,193 | 593,000 |
2006/11/17 | 1,210 | 1,238 | 1,210 | 1,223 | 794,000 |
2006/11/16 | 1,164 | 1,209 | 1,163 | 1,205 | 797,000 |
2006/11/15 | 1,177 | 1,192 | 1,171 | 1,172 | 540,000 |
2006/11/14 | 1,140 | 1,178 | 1,140 | 1,176 | 761,000 |
2006/11/13 | 1,111 | 1,160 | 1,111 | 1,149 | 1,434,000 |
2006/11/10 | 1,063 | 1,071 | 1,044 | 1,051 | 328,000 |
2006/11/09 | 1,047 | 1,089 | 1,047 | 1,055 | 314,000 |
2006/11/08 | 1,044 | 1,064 | 1,035 | 1,047 | 327,000 |
2006/11/07 | 1,049 | 1,065 | 1,042 | 1,045 | 326,000 |
2006/11/06 | 1,054 | 1,054 | 1,030 | 1,047 | 467,000 |
2006/11/02 | 1,099 | 1,100 | 1,047 | 1,063 | 635,000 |
2006/11/01 | 1,081 | 1,100 | 1,081 | 1,099 | 296,000 |
2006/10/31 | 1,059 | 1,096 | 1,059 | 1,079 | 207,000 |
2006/10/30 | 1,115 | 1,116 | 1,058 | 1,067 | 300,000 |
2006/10/27 | 1,130 | 1,130 | 1,098 | 1,115 | 195,000 |
2006/10/26 | 1,104 | 1,118 | 1,100 | 1,117 | 195,000 |
2006/10/25 | 1,126 | 1,130 | 1,103 | 1,104 | 198,000 |
2006/10/24 | 1,148 | 1,148 | 1,126 | 1,126 | 157,000 |
2006/10/23 | 1,130 | 1,136 | 1,125 | 1,136 | 147,000 |
2006/10/20 | 1,116 | 1,148 | 1,116 | 1,139 | 225,000 |
2006/10/19 | 1,119 | 1,139 | 1,116 | 1,123 | 266,000 |
2006/10/18 | 1,116 | 1,119 | 1,100 | 1,111 | 257,000 |
2006/10/17 | 1,112 | 1,120 | 1,102 | 1,117 | 184,000 |
2006/10/16 | 1,099 | 1,123 | 1,090 | 1,121 | 190,000 |
2006/10/13 | 1,065 | 1,090 | 1,065 | 1,079 | 356,000 |
2006/10/12 | 1,085 | 1,090 | 1,061 | 1,062 | 474,000 |
2006/10/11 | 1,103 | 1,107 | 1,085 | 1,085 | 349,000 |
2006/10/10 | 1,097 | 1,114 | 1,097 | 1,103 | 382,000 |
2006/10/06 | 1,096 | 1,109 | 1,096 | 1,103 | 352,000 |
2006/10/05 | 1,110 | 1,124 | 1,095 | 1,103 | 276,000 |
2006/10/04 | 1,121 | 1,121 | 1,093 | 1,096 | 569,000 |
2006/10/03 | 1,116 | 1,116 | 1,097 | 1,101 | 259,000 |
2006/10/02 | 1,090 | 1,112 | 1,090 | 1,103 | 221,000 |
2006/09/29 | 1,101 | 1,102 | 1,087 | 1,087 | 145,000 |
2006/09/28 | 1,089 | 1,108 | 1,085 | 1,100 | 398,000 |
2006/09/27 | 1,061 | 1,077 | 1,048 | 1,073 | 475,000 |
2006/09/26 | 1,073 | 1,090 | 1,060 | 1,065 | 470,000 |
2006/09/25 | 1,101 | 1,118 | 1,090 | 1,098 | 481,000 |
2006/09/22 | 1,118 | 1,127 | 1,105 | 1,115 | 239,000 |
2006/09/21 | 1,135 | 1,149 | 1,109 | 1,138 | 360,000 |
2006/09/20 | 1,160 | 1,160 | 1,134 | 1,136 | 348,000 |
2006/09/19 | 1,171 | 1,187 | 1,160 | 1,164 | 376,000 |
2006/09/15 | 1,181 | 1,188 | 1,163 | 1,171 | 357,000 |
2006/09/14 | 1,197 | 1,205 | 1,172 | 1,178 | 521,000 |
2006/09/13 | 1,163 | 1,200 | 1,160 | 1,196 | 1,025,000 |
2006/09/12 | 1,167 | 1,167 | 1,150 | 1,155 | 179,000 |
2006/09/11 | 1,172 | 1,187 | 1,165 | 1,167 | 514,000 |
2006/09/08 | 1,146 | 1,164 | 1,145 | 1,160 | 513,000 |
2006/09/07 | 1,145 | 1,150 | 1,141 | 1,147 | 285,000 |
2006/09/06 | 1,158 | 1,164 | 1,149 | 1,151 | 320,000 |
2006/09/05 | 1,125 | 1,155 | 1,125 | 1,148 | 361,000 |
2006/09/04 | 1,137 | 1,145 | 1,125 | 1,133 | 270,000 |
2006/09/01 | 1,118 | 1,120 | 1,110 | 1,117 | 149,000 |
2006/08/31 | 1,100 | 1,124 | 1,096 | 1,117 | 475,000 |
2006/08/30 | 1,076 | 1,095 | 1,076 | 1,087 | 207,000 |
2006/08/29 | 1,083 | 1,094 | 1,075 | 1,078 | 209,000 |
2006/08/28 | 1,090 | 1,093 | 1,063 | 1,067 | 533,000 |
2006/08/25 | 1,077 | 1,099 | 1,067 | 1,095 | 391,000 |
2006/08/24 | 1,074 | 1,079 | 1,061 | 1,077 | 416,000 |
2006/08/23 | 1,080 | 1,083 | 1,070 | 1,073 | 156,000 |
2006/08/22 | 1,071 | 1,085 | 1,066 | 1,082 | 290,000 |
2006/08/21 | 1,077 | 1,085 | 1,060 | 1,070 | 585,000 |
2006/08/18 | 1,083 | 1,087 | 1,078 | 1,081 | 237,000 |
2006/08/17 | 1,086 | 1,098 | 1,086 | 1,088 | 373,000 |
2006/08/16 | 1,085 | 1,091 | 1,080 | 1,091 | 349,000 |
2006/08/15 | 1,075 | 1,091 | 1,069 | 1,080 | 392,000 |
2006/08/14 | 1,094 | 1,095 | 1,070 | 1,072 | 763,000 |
2006/08/11 | 1,054 | 1,108 | 1,054 | 1,104 | 921,000 |
2006/08/10 | 1,060 | 1,075 | 1,050 | 1,066 | 301,000 |
2006/08/09 | 1,050 | 1,065 | 1,025 | 1,064 | 488,000 |
2006/08/08 | 1,051 | 1,067 | 1,045 | 1,060 | 524,000 |
2006/08/07 | 1,050 | 1,077 | 1,046 | 1,054 | 757,000 |
2006/08/04 | 1,030 | 1,046 | 1,021 | 1,045 | 355,000 |
2006/08/03 | 1,020 | 1,030 | 1,012 | 1,021 | 414,000 |
2006/08/02 | 995 | 1,017 | 980 | 1,017 | 257,000 |
2006/08/01 | 997 | 1,026 | 990 | 1,017 | 968,000 |
2006/07/31 | 946 | 946 | 922 | 937 | 230,000 |
2006/07/28 | 888 | 909 | 881 | 906 | 293,000 |
2006/07/27 | 867 | 888 | 851 | 885 | 212,000 |
2006/07/26 | 879 | 888 | 856 | 858 | 168,000 |
2006/07/25 | 891 | 891 | 865 | 870 | 188,000 |
2006/07/24 | 881 | 881 | 839 | 851 | 262,000 |
2006/07/21 | 897 | 897 | 876 | 883 | 153,000 |
2006/07/20 | 894 | 896 | 870 | 896 | 315,000 |
2006/07/19 | 843 | 871 | 843 | 852 | 274,000 |
2006/07/18 | 881 | 887 | 845 | 845 | 474,000 |
2006/07/14 | 915 | 916 | 876 | 881 | 357,000 |
2006/07/13 | 940 | 948 | 910 | 914 | 394,000 |
2006/07/12 | 959 | 969 | 935 | 947 | 291,000 |
2006/07/11 | 945 | 960 | 936 | 960 | 375,000 |
2006/07/10 | 940 | 961 | 912 | 954 | 386,000 |
2006/07/07 | 936 | 941 | 922 | 930 | 399,000 |
2006/07/06 | 939 | 947 | 922 | 932 | 364,000 |
2006/07/05 | 962 | 962 | 950 | 951 | 137,000 |
2006/07/04 | 976 | 980 | 960 | 964 | 193,000 |
2006/07/03 | 971 | 975 | 960 | 966 | 228,000 |
2006/06/30 | 950 | 967 | 939 | 961 | 433,000 |
2006/06/29 | 930 | 942 | 919 | 924 | 265,000 |
2006/06/28 | 937 | 942 | 930 | 940 | 99,000 |
2006/06/27 | 949 | 950 | 942 | 947 | 89,000 |
2006/06/26 | 923 | 946 | 920 | 939 | 136,000 |
2006/06/23 | 910 | 925 | 890 | 923 | 295,000 |
2006/06/22 | 906 | 940 | 906 | 940 | 257,000 |
2006/06/21 | 920 | 926 | 887 | 903 | 319,000 |
2006/06/20 | 925 | 939 | 916 | 919 | 98,000 |
2006/06/19 | 949 | 949 | 927 | 935 | 313,000 |
2006/06/16 | 949 | 965 | 933 | 959 | 390,000 |
2006/06/15 | 927 | 927 | 901 | 919 | 154,000 |
2006/06/14 | 871 | 910 | 868 | 898 | 378,000 |
2006/06/13 | 931 | 938 | 900 | 901 | 433,000 |
2006/06/12 | 892 | 948 | 881 | 945 | 475,000 |
2006/06/09 | 882 | 923 | 862 | 891 | 844,000 |
2006/06/08 | 895 | 899 | 858 | 874 | 526,000 |
2006/06/07 | 942 | 956 | 893 | 895 | 481,000 |
2006/06/06 | 947 | 953 | 930 | 941 | 431,000 |
2006/06/05 | 949 | 957 | 933 | 957 | 278,000 |
2006/06/02 | 934 | 946 | 900 | 946 | 549,000 |
2006/06/01 | 935 | 952 | 935 | 944 | 544,000 |
2006/05/31 | 929 | 940 | 909 | 925 | 342,000 |
2006/05/30 | 960 | 965 | 943 | 948 | 560,000 |
2006/05/29 | 946 | 946 | 934 | 941 | 298,000 |
2006/05/26 | 922 | 924 | 910 | 923 | 269,000 |
2006/05/25 | 903 | 907 | 882 | 892 | 244,000 |
2006/05/24 | 878 | 909 | 878 | 893 | 290,000 |
2006/05/23 | 890 | 890 | 861 | 869 | 521,000 |
2006/05/22 | 910 | 927 | 896 | 898 | 515,000 |
2006/05/19 | 861 | 901 | 856 | 893 | 296,000 |
2006/05/18 | 861 | 888 | 856 | 866 | 414,000 |
2006/05/17 | 912 | 919 | 861 | 891 | 645,000 |
2006/05/16 | 980 | 981 | 919 | 922 | 388,000 |
2006/05/15 | 967 | 978 | 964 | 970 | 221,000 |
2006/05/12 | 984 | 986 | 957 | 968 | 318,000 |
2006/05/11 | 1,013 | 1,029 | 996 | 997 | 182,000 |
2006/05/10 | 1,035 | 1,047 | 1,010 | 1,016 | 298,000 |
2006/05/09 | 1,031 | 1,043 | 1,021 | 1,036 | 241,000 |
2006/05/08 | 1,031 | 1,047 | 1,030 | 1,031 | 167,000 |
2006/05/02 | 1,004 | 1,026 | 996 | 1,024 | 259,000 |
2006/05/01 | 1,011 | 1,015 | 990 | 1,003 | 218,000 |
2006/04/28 | 1,050 | 1,050 | 1,007 | 1,022 | 198,000 |
2006/04/27 | 1,047 | 1,065 | 1,033 | 1,040 | 331,000 |
2006/04/26 | 1,005 | 1,043 | 1,005 | 1,023 | 306,000 |
2006/04/25 | 1,030 | 1,030 | 1,007 | 1,025 | 167,000 |
2006/04/24 | 1,074 | 1,074 | 1,020 | 1,030 | 299,000 |
2006/04/21 | 1,069 | 1,086 | 1,060 | 1,075 | 148,000 |
2006/04/20 | 1,060 | 1,074 | 1,057 | 1,069 | 145,000 |
2006/04/19 | 1,087 | 1,099 | 1,063 | 1,063 | 129,000 |
2006/04/18 | 1,053 | 1,080 | 1,045 | 1,075 | 141,000 |
2006/04/17 | 1,079 | 1,079 | 1,051 | 1,052 | 186,000 |
2006/04/14 | 1,100 | 1,100 | 1,066 | 1,082 | 199,000 |
2006/04/13 | 1,074 | 1,091 | 1,055 | 1,084 | 252,000 |
2006/04/12 | 1,094 | 1,105 | 1,073 | 1,074 | 238,000 |
2006/04/11 | 1,114 | 1,122 | 1,097 | 1,110 | 290,000 |
2006/04/10 | 1,143 | 1,143 | 1,115 | 1,127 | 181,000 |
2006/04/07 | 1,145 | 1,145 | 1,122 | 1,139 | 174,000 |
2006/04/06 | 1,119 | 1,139 | 1,119 | 1,139 | 121,000 |
2006/04/05 | 1,129 | 1,145 | 1,107 | 1,110 | 179,000 |
2006/04/04 | 1,158 | 1,158 | 1,110 | 1,117 | 232,000 |
2006/04/03 | 1,110 | 1,152 | 1,110 | 1,140 | 247,000 |
2006/03/31 | 1,106 | 1,130 | 1,077 | 1,113 | 320,000 |
2006/03/30 | 1,105 | 1,108 | 1,079 | 1,086 | 197,000 |
2006/03/29 | 1,069 | 1,100 | 1,058 | 1,093 | 235,000 |
2006/03/28 | 1,053 | 1,068 | 1,045 | 1,052 | 100,000 |
2006/03/27 | 1,025 | 1,051 | 1,024 | 1,047 | 193,000 |
2006/03/24 | 1,040 | 1,064 | 1,021 | 1,036 | 157,000 |
2006/03/23 | 1,075 | 1,091 | 1,047 | 1,050 | 225,000 |
2006/03/22 | 1,056 | 1,060 | 1,036 | 1,046 | 203,000 |
2006/03/20 | 997 | 1,029 | 987 | 1,028 | 180,000 |
2006/03/17 | 987 | 992 | 980 | 987 | 99,000 |
2006/03/16 | 1,006 | 1,006 | 978 | 978 | 105,000 |
2006/03/15 | 1,014 | 1,016 | 996 | 1,001 | 120,000 |
2006/03/14 | 1,032 | 1,032 | 986 | 1,002 | 290,000 |
2006/03/13 | 1,024 | 1,042 | 1,021 | 1,037 | 250,000 |
2006/03/10 | 1,006 | 1,043 | 1,001 | 1,008 | 405,000 |
2006/03/09 | 962 | 1,010 | 960 | 997 | 377,000 |
2006/03/08 | 975 | 975 | 951 | 952 | 290,000 |
2006/03/07 | 1,007 | 1,023 | 987 | 990 | 253,000 |
2006/03/06 | 1,030 | 1,030 | 1,005 | 1,027 | 103,000 |
2006/03/03 | 1,060 | 1,067 | 1,024 | 1,030 | 224,000 |
2006/03/02 | 1,063 | 1,096 | 1,063 | 1,069 | 214,000 |
2006/03/01 | 1,089 | 1,089 | 1,043 | 1,043 | 197,000 |
2006/02/28 | 1,066 | 1,103 | 1,051 | 1,090 | 264,000 |
2006/02/27 | 1,102 | 1,119 | 1,080 | 1,080 | 174,000 |
2006/02/24 | 1,071 | 1,139 | 1,059 | 1,102 | 476,000 |
2006/02/23 | 1,038 | 1,068 | 1,029 | 1,051 | 134,000 |
2006/02/22 | 1,016 | 1,040 | 996 | 1,026 | 210,000 |
2006/02/21 | 950 | 1,030 | 950 | 1,016 | 242,000 |
2006/02/20 | 989 | 995 | 950 | 950 | 247,000 |
2006/02/17 | 1,000 | 1,026 | 980 | 986 | 279,000 |
2006/02/16 | 1,001 | 1,019 | 983 | 989 | 255,000 |
2006/02/15 | 1,049 | 1,085 | 1,008 | 1,009 | 271,000 |
2006/02/14 | 1,037 | 1,060 | 1,011 | 1,031 | 276,000 |
2006/02/13 | 1,086 | 1,105 | 1,020 | 1,057 | 292,000 |
2006/02/10 | 1,136 | 1,153 | 1,071 | 1,105 | 335,000 |
2006/02/09 | 1,150 | 1,166 | 1,115 | 1,127 | 394,000 |
2006/02/08 | 1,211 | 1,211 | 1,110 | 1,120 | 546,000 |
2006/02/07 | 1,205 | 1,221 | 1,200 | 1,220 | 119,000 |
2006/02/06 | 1,205 | 1,219 | 1,185 | 1,218 | 167,000 |
2006/02/03 | 1,200 | 1,218 | 1,180 | 1,218 | 200,000 |
2006/02/02 | 1,209 | 1,220 | 1,190 | 1,197 | 216,000 |
2006/02/01 | 1,181 | 1,210 | 1,171 | 1,192 | 169,000 |
2006/01/31 | 1,190 | 1,190 | 1,173 | 1,176 | 215,000 |
2006/01/30 | 1,239 | 1,239 | 1,181 | 1,181 | 367,000 |
2006/01/27 | 1,158 | 1,221 | 1,153 | 1,220 | 409,000 |
2006/01/26 | 1,101 | 1,134 | 1,101 | 1,132 | 166,000 |
2006/01/25 | 1,094 | 1,132 | 1,094 | 1,110 | 199,000 |
2006/01/24 | 1,095 | 1,111 | 1,095 | 1,110 | 93,000 |
2006/01/23 | 1,101 | 1,128 | 1,073 | 1,086 | 259,000 |
2006/01/20 | 1,129 | 1,145 | 1,113 | 1,131 | 245,000 |
2006/01/19 | 1,041 | 1,133 | 1,041 | 1,131 | 243,000 |
2006/01/18 | 1,130 | 1,139 | 1,036 | 1,075 | 335,000 |
2006/01/17 | 1,127 | 1,150 | 1,120 | 1,128 | 376,000 |
2006/01/16 | 1,130 | 1,130 | 1,107 | 1,115 | 240,000 |
2006/01/13 | 1,106 | 1,143 | 1,101 | 1,130 | 497,000 |
2006/01/12 | 1,095 | 1,109 | 1,095 | 1,102 | 117,000 |
2006/01/11 | 1,102 | 1,118 | 1,088 | 1,114 | 168,000 |
2006/01/10 | 1,124 | 1,130 | 1,090 | 1,112 | 293,000 |
2006/01/06 | 1,099 | 1,129 | 1,098 | 1,104 | 203,000 |
2006/01/05 | 1,106 | 1,120 | 1,096 | 1,116 | 329,000 |
2006/01/04 | 1,055 | 1,096 | 1,055 | 1,091 | 84,000 |