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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,128 | 1,143 | 1,122 | 1,141 | 229,000 |
| 2007/12/27 | 1,174 | 1,181 | 1,146 | 1,154 | 580,000 |
| 2007/12/26 | 1,162 | 1,177 | 1,153 | 1,174 | 422,000 |
| 2007/12/25 | 1,150 | 1,162 | 1,135 | 1,157 | 373,000 |
| 2007/12/21 | 1,125 | 1,136 | 1,111 | 1,134 | 495,000 |
| 2007/12/20 | 1,138 | 1,149 | 1,120 | 1,125 | 361,000 |
| 2007/12/19 | 1,152 | 1,172 | 1,134 | 1,135 | 554,000 |
| 2007/12/18 | 1,129 | 1,181 | 1,117 | 1,153 | 796,000 |
| 2007/12/17 | 1,192 | 1,215 | 1,163 | 1,169 | 622,000 |
| 2007/12/14 | 1,222 | 1,251 | 1,210 | 1,212 | 705,000 |
| 2007/12/13 | 1,270 | 1,273 | 1,233 | 1,234 | 530,000 |
| 2007/12/12 | 1,260 | 1,281 | 1,241 | 1,273 | 578,000 |
| 2007/12/11 | 1,300 | 1,310 | 1,283 | 1,291 | 612,000 |
| 2007/12/10 | 1,358 | 1,358 | 1,275 | 1,282 | 1,011,000 |
| 2007/12/07 | 1,288 | 1,315 | 1,287 | 1,298 | 646,000 |
| 2007/12/06 | 1,287 | 1,289 | 1,245 | 1,268 | 1,264,000 |
| 2007/12/05 | 1,205 | 1,250 | 1,193 | 1,227 | 1,391,000 |
| 2007/12/04 | 1,217 | 1,238 | 1,183 | 1,185 | 729,000 |
| 2007/12/03 | 1,301 | 1,301 | 1,236 | 1,257 | 614,000 |
| 2007/11/30 | 1,234 | 1,295 | 1,229 | 1,281 | 688,000 |
| 2007/11/29 | 1,213 | 1,229 | 1,209 | 1,229 | 566,000 |
| 2007/11/28 | 1,175 | 1,203 | 1,175 | 1,182 | 721,000 |
| 2007/11/27 | 1,142 | 1,177 | 1,124 | 1,161 | 702,000 |
| 2007/11/26 | 1,198 | 1,209 | 1,166 | 1,175 | 544,000 |
| 2007/11/22 | 1,155 | 1,192 | 1,129 | 1,191 | 1,205,000 |
| 2007/11/21 | 1,200 | 1,200 | 1,146 | 1,155 | 819,000 |
| 2007/11/20 | 1,118 | 1,218 | 1,101 | 1,215 | 754,000 |
| 2007/11/19 | 1,287 | 1,299 | 1,190 | 1,196 | 639,000 |
| 2007/11/16 | 1,319 | 1,319 | 1,272 | 1,286 | 434,000 |
| 2007/11/15 | 1,314 | 1,350 | 1,314 | 1,334 | 453,000 |
| 2007/11/14 | 1,322 | 1,333 | 1,301 | 1,317 | 837,000 |
| 2007/11/13 | 1,277 | 1,306 | 1,275 | 1,294 | 765,000 |
| 2007/11/12 | 1,368 | 1,368 | 1,268 | 1,289 | 1,307,000 |
| 2007/11/09 | 1,356 | 1,400 | 1,341 | 1,378 | 1,199,000 |
| 2007/11/08 | 1,389 | 1,435 | 1,338 | 1,355 | 2,523,000 |
| 2007/11/07 | 1,416 | 1,479 | 1,380 | 1,380 | 1,802,000 |
| 2007/11/06 | 1,347 | 1,400 | 1,334 | 1,370 | 610,000 |
| 2007/11/05 | 1,411 | 1,435 | 1,359 | 1,367 | 713,000 |
| 2007/11/02 | 1,415 | 1,440 | 1,409 | 1,425 | 800,000 |
| 2007/11/01 | 1,456 | 1,466 | 1,435 | 1,452 | 503,000 |
| 2007/10/31 | 1,449 | 1,449 | 1,408 | 1,438 | 590,000 |
| 2007/10/30 | 1,434 | 1,450 | 1,414 | 1,448 | 663,000 |
| 2007/10/29 | 1,437 | 1,454 | 1,405 | 1,415 | 824,000 |
| 2007/10/26 | 1,394 | 1,425 | 1,387 | 1,417 | 532,000 |
| 2007/10/25 | 1,437 | 1,442 | 1,387 | 1,394 | 636,000 |
| 2007/10/24 | 1,459 | 1,487 | 1,437 | 1,442 | 550,000 |
| 2007/10/23 | 1,455 | 1,474 | 1,441 | 1,450 | 380,000 |
| 2007/10/22 | 1,438 | 1,470 | 1,432 | 1,461 | 455,000 |
| 2007/10/19 | 1,531 | 1,533 | 1,501 | 1,528 | 581,000 |
| 2007/10/18 | 1,529 | 1,552 | 1,523 | 1,550 | 520,000 |
| 2007/10/17 | 1,543 | 1,551 | 1,521 | 1,542 | 856,000 |
| 2007/10/16 | 1,590 | 1,590 | 1,564 | 1,566 | 285,000 |
| 2007/10/15 | 1,596 | 1,607 | 1,575 | 1,595 | 352,000 |
| 2007/10/12 | 1,585 | 1,596 | 1,569 | 1,582 | 478,000 |
| 2007/10/11 | 1,595 | 1,610 | 1,566 | 1,609 | 422,000 |
| 2007/10/10 | 1,610 | 1,626 | 1,581 | 1,589 | 342,000 |
| 2007/10/09 | 1,622 | 1,636 | 1,594 | 1,600 | 739,000 |
| 2007/10/05 | 1,538 | 1,612 | 1,538 | 1,602 | 1,624,000 |
| 2007/10/04 | 1,499 | 1,532 | 1,491 | 1,532 | 699,000 |
| 2007/10/03 | 1,500 | 1,512 | 1,479 | 1,507 | 886,000 |
| 2007/10/02 | 1,521 | 1,534 | 1,501 | 1,505 | 1,058,000 |
| 2007/10/01 | 1,526 | 1,527 | 1,505 | 1,515 | 448,000 |
| 2007/09/28 | 1,526 | 1,552 | 1,511 | 1,543 | 678,000 |
| 2007/09/27 | 1,565 | 1,582 | 1,519 | 1,544 | 808,000 |
| 2007/09/26 | 1,563 | 1,569 | 1,545 | 1,564 | 547,000 |
| 2007/09/25 | 1,500 | 1,535 | 1,475 | 1,533 | 1,003,000 |
| 2007/09/21 | 1,405 | 1,476 | 1,400 | 1,475 | 1,175,000 |
| 2007/09/20 | 1,379 | 1,435 | 1,379 | 1,433 | 1,075,000 |
| 2007/09/19 | 1,355 | 1,364 | 1,337 | 1,359 | 375,000 |
| 2007/09/18 | 1,300 | 1,335 | 1,290 | 1,315 | 875,000 |
| 2007/09/14 | 1,293 | 1,305 | 1,252 | 1,299 | 1,970,000 |
| 2007/09/13 | 1,363 | 1,366 | 1,308 | 1,312 | 773,000 |
| 2007/09/12 | 1,365 | 1,393 | 1,352 | 1,360 | 462,000 |
| 2007/09/11 | 1,359 | 1,377 | 1,330 | 1,353 | 640,000 |
| 2007/09/10 | 1,346 | 1,393 | 1,346 | 1,378 | 716,000 |
| 2007/09/07 | 1,418 | 1,432 | 1,400 | 1,413 | 568,000 |
| 2007/09/06 | 1,370 | 1,411 | 1,335 | 1,404 | 1,161,000 |
| 2007/09/05 | 1,485 | 1,485 | 1,418 | 1,421 | 782,000 |
| 2007/09/04 | 1,480 | 1,480 | 1,444 | 1,451 | 430,000 |
| 2007/09/03 | 1,526 | 1,526 | 1,441 | 1,462 | 1,020,000 |
| 2007/08/31 | 1,453 | 1,491 | 1,423 | 1,485 | 976,000 |
| 2007/08/30 | 1,480 | 1,480 | 1,420 | 1,433 | 496,000 |
| 2007/08/29 | 1,451 | 1,466 | 1,422 | 1,440 | 598,000 |
| 2007/08/28 | 1,480 | 1,510 | 1,479 | 1,496 | 408,000 |
| 2007/08/27 | 1,517 | 1,517 | 1,459 | 1,470 | 917,000 |
| 2007/08/24 | 1,482 | 1,541 | 1,480 | 1,519 | 1,237,000 |
| 2007/08/23 | 1,421 | 1,463 | 1,416 | 1,462 | 703,000 |
| 2007/08/22 | 1,365 | 1,390 | 1,340 | 1,372 | 558,000 |
| 2007/08/21 | 1,351 | 1,392 | 1,351 | 1,361 | 943,000 |
| 2007/08/20 | 1,401 | 1,430 | 1,326 | 1,338 | 1,750,000 |
| 2007/08/17 | 1,446 | 1,462 | 1,342 | 1,362 | 1,026,000 |
| 2007/08/16 | 1,480 | 1,484 | 1,441 | 1,482 | 1,218,000 |
| 2007/08/15 | 1,511 | 1,523 | 1,481 | 1,486 | 603,000 |
| 2007/08/14 | 1,500 | 1,566 | 1,467 | 1,561 | 1,051,000 |
| 2007/08/13 | 1,480 | 1,557 | 1,480 | 1,510 | 2,165,000 |
| 2007/08/10 | 1,465 | 1,472 | 1,354 | 1,454 | 2,647,000 |
| 2007/08/09 | 1,505 | 1,559 | 1,486 | 1,541 | 2,175,000 |
| 2007/08/08 | 1,567 | 1,585 | 1,508 | 1,525 | 1,571,000 |
| 2007/08/07 | 1,637 | 1,637 | 1,561 | 1,572 | 1,096,000 |
| 2007/08/06 | 1,608 | 1,670 | 1,605 | 1,637 | 976,000 |
| 2007/08/03 | 1,671 | 1,679 | 1,622 | 1,639 | 1,245,000 |
| 2007/08/02 | 1,685 | 1,722 | 1,646 | 1,674 | 1,583,000 |
| 2007/08/01 | 1,723 | 1,724 | 1,680 | 1,686 | 2,133,000 |
| 2007/07/31 | 1,801 | 1,802 | 1,704 | 1,723 | 1,754,000 |
| 2007/07/30 | 1,741 | 1,863 | 1,735 | 1,863 | 950,000 |
| 2007/07/27 | 1,750 | 1,797 | 1,741 | 1,776 | 658,000 |
| 2007/07/26 | 1,876 | 1,901 | 1,836 | 1,840 | 785,000 |
| 2007/07/25 | 1,870 | 1,902 | 1,864 | 1,902 | 547,000 |
| 2007/07/24 | 1,959 | 1,959 | 1,905 | 1,910 | 471,000 |
| 2007/07/23 | 1,918 | 1,939 | 1,914 | 1,936 | 594,000 |
| 2007/07/20 | 1,921 | 1,962 | 1,921 | 1,962 | 646,000 |
| 2007/07/19 | 1,912 | 1,948 | 1,911 | 1,935 | 478,000 |
| 2007/07/18 | 1,967 | 1,970 | 1,902 | 1,930 | 1,081,000 |
| 2007/07/17 | 1,990 | 2,020 | 1,952 | 1,963 | 1,412,000 |
| 2007/07/13 | 1,972 | 1,994 | 1,961 | 1,978 | 578,000 |
| 2007/07/12 | 1,959 | 1,978 | 1,895 | 1,921 | 538,000 |
| 2007/07/11 | 1,900 | 1,957 | 1,885 | 1,947 | 773,000 |
| 2007/07/10 | 1,978 | 1,979 | 1,904 | 1,918 | 966,000 |
| 2007/07/09 | 1,950 | 1,998 | 1,948 | 1,960 | 712,000 |
| 2007/07/06 | 1,947 | 1,947 | 1,900 | 1,930 | 644,000 |
| 2007/07/05 | 1,864 | 1,953 | 1,861 | 1,926 | 1,147,000 |
| 2007/07/04 | 1,844 | 1,886 | 1,841 | 1,883 | 500,000 |
| 2007/07/03 | 1,845 | 1,870 | 1,841 | 1,863 | 764,000 |
| 2007/07/02 | 1,859 | 1,859 | 1,803 | 1,826 | 694,000 |
| 2007/06/29 | 1,802 | 1,844 | 1,802 | 1,839 | 441,000 |
| 2007/06/28 | 1,784 | 1,817 | 1,778 | 1,814 | 682,000 |
| 2007/06/27 | 1,781 | 1,781 | 1,733 | 1,743 | 385,000 |
| 2007/06/26 | 1,771 | 1,793 | 1,767 | 1,791 | 527,000 |
| 2007/06/25 | 1,836 | 1,848 | 1,801 | 1,801 | 499,000 |
| 2007/06/22 | 1,868 | 1,874 | 1,848 | 1,866 | 343,000 |
| 2007/06/21 | 1,829 | 1,877 | 1,829 | 1,861 | 451,000 |
| 2007/06/20 | 1,822 | 1,848 | 1,822 | 1,833 | 217,000 |
| 2007/06/19 | 1,840 | 1,840 | 1,814 | 1,818 | 290,000 |
| 2007/06/18 | 1,852 | 1,860 | 1,840 | 1,845 | 364,000 |
| 2007/06/15 | 1,804 | 1,860 | 1,800 | 1,822 | 758,000 |
| 2007/06/14 | 1,781 | 1,788 | 1,758 | 1,785 | 469,000 |
| 2007/06/13 | 1,699 | 1,783 | 1,687 | 1,746 | 1,063,000 |
| 2007/06/12 | 1,787 | 1,807 | 1,746 | 1,759 | 604,000 |
| 2007/06/11 | 1,832 | 1,845 | 1,774 | 1,792 | 657,000 |
| 2007/06/08 | 1,843 | 1,850 | 1,814 | 1,823 | 774,000 |
| 2007/06/07 | 1,875 | 1,894 | 1,862 | 1,893 | 670,000 |
| 2007/06/06 | 1,876 | 1,902 | 1,864 | 1,886 | 750,000 |
| 2007/06/05 | 1,891 | 1,908 | 1,861 | 1,884 | 348,000 |
| 2007/06/04 | 1,896 | 1,919 | 1,885 | 1,897 | 803,000 |
| 2007/06/01 | 1,847 | 1,879 | 1,844 | 1,870 | 752,000 |
| 2007/05/31 | 1,786 | 1,835 | 1,786 | 1,831 | 645,000 |
| 2007/05/30 | 1,778 | 1,812 | 1,769 | 1,777 | 753,000 |
| 2007/05/29 | 1,775 | 1,818 | 1,773 | 1,799 | 600,000 |
| 2007/05/28 | 1,798 | 1,812 | 1,773 | 1,797 | 565,000 |
| 2007/05/25 | 1,772 | 1,811 | 1,756 | 1,811 | 996,000 |
| 2007/05/24 | 1,820 | 1,851 | 1,801 | 1,832 | 938,000 |
| 2007/05/23 | 1,820 | 1,826 | 1,775 | 1,802 | 587,000 |
| 2007/05/22 | 1,724 | 1,821 | 1,724 | 1,814 | 864,000 |
| 2007/05/21 | 1,711 | 1,760 | 1,709 | 1,754 | 588,000 |
| 2007/05/18 | 1,720 | 1,726 | 1,685 | 1,697 | 488,000 |
| 2007/05/17 | 1,751 | 1,755 | 1,723 | 1,739 | 845,000 |
| 2007/05/16 | 1,675 | 1,707 | 1,667 | 1,701 | 602,000 |
| 2007/05/15 | 1,692 | 1,692 | 1,649 | 1,653 | 688,000 |
| 2007/05/14 | 1,751 | 1,780 | 1,722 | 1,723 | 555,000 |
| 2007/05/11 | 1,735 | 1,750 | 1,714 | 1,748 | 774,000 |
| 2007/05/10 | 1,740 | 1,758 | 1,718 | 1,758 | 1,472,000 |
| 2007/05/09 | 1,733 | 1,759 | 1,695 | 1,759 | 1,999,000 |
| 2007/05/08 | 1,625 | 1,680 | 1,620 | 1,673 | 1,313,000 |
| 2007/05/07 | 1,581 | 1,605 | 1,581 | 1,605 | 490,000 |
| 2007/05/02 | 1,600 | 1,601 | 1,541 | 1,567 | 877,000 |
| 2007/05/01 | 1,597 | 1,608 | 1,571 | 1,604 | 930,000 |
| 2007/04/27 | 1,561 | 1,604 | 1,561 | 1,586 | 1,053,000 |
| 2007/04/26 | 1,520 | 1,560 | 1,510 | 1,560 | 674,000 |
| 2007/04/25 | 1,502 | 1,505 | 1,480 | 1,488 | 333,000 |
| 2007/04/24 | 1,502 | 1,507 | 1,478 | 1,501 | 495,000 |
| 2007/04/23 | 1,497 | 1,523 | 1,490 | 1,502 | 704,000 |
| 2007/04/20 | 1,453 | 1,473 | 1,435 | 1,466 | 260,000 |
| 2007/04/19 | 1,477 | 1,477 | 1,431 | 1,451 | 309,000 |
| 2007/04/18 | 1,454 | 1,489 | 1,451 | 1,479 | 485,000 |
| 2007/04/17 | 1,475 | 1,477 | 1,440 | 1,455 | 492,000 |
| 2007/04/16 | 1,481 | 1,504 | 1,465 | 1,467 | 672,000 |
| 2007/04/13 | 1,488 | 1,495 | 1,456 | 1,457 | 528,000 |
| 2007/04/12 | 1,463 | 1,475 | 1,446 | 1,468 | 520,000 |
| 2007/04/11 | 1,484 | 1,495 | 1,469 | 1,483 | 507,000 |
| 2007/04/10 | 1,483 | 1,495 | 1,466 | 1,489 | 636,000 |
| 2007/04/09 | 1,465 | 1,484 | 1,462 | 1,480 | 682,000 |
| 2007/04/06 | 1,420 | 1,442 | 1,419 | 1,437 | 616,000 |
| 2007/04/05 | 1,420 | 1,420 | 1,396 | 1,411 | 294,000 |
| 2007/04/04 | 1,400 | 1,413 | 1,397 | 1,407 | 424,000 |
| 2007/04/03 | 1,370 | 1,389 | 1,360 | 1,378 | 614,000 |
| 2007/04/02 | 1,390 | 1,405 | 1,350 | 1,351 | 517,000 |
| 2007/03/30 | 1,404 | 1,408 | 1,377 | 1,398 | 216,000 |
| 2007/03/29 | 1,385 | 1,408 | 1,378 | 1,403 | 256,000 |
| 2007/03/28 | 1,427 | 1,427 | 1,402 | 1,408 | 144,000 |
| 2007/03/27 | 1,423 | 1,449 | 1,413 | 1,428 | 241,000 |
| 2007/03/26 | 1,429 | 1,439 | 1,414 | 1,427 | 168,000 |
| 2007/03/23 | 1,438 | 1,438 | 1,399 | 1,429 | 386,000 |
| 2007/03/22 | 1,425 | 1,453 | 1,423 | 1,432 | 303,000 |
| 2007/03/20 | 1,406 | 1,417 | 1,400 | 1,405 | 552,000 |
| 2007/03/19 | 1,407 | 1,410 | 1,387 | 1,403 | 170,000 |
| 2007/03/16 | 1,425 | 1,425 | 1,390 | 1,392 | 360,000 |
| 2007/03/15 | 1,395 | 1,432 | 1,395 | 1,406 | 790,000 |
| 2007/03/14 | 1,397 | 1,410 | 1,375 | 1,391 | 791,000 |
| 2007/03/13 | 1,461 | 1,462 | 1,449 | 1,454 | 545,000 |
| 2007/03/12 | 1,478 | 1,480 | 1,454 | 1,471 | 671,000 |
| 2007/03/09 | 1,483 | 1,498 | 1,468 | 1,480 | 560,000 |
| 2007/03/08 | 1,450 | 1,485 | 1,432 | 1,484 | 388,000 |
| 2007/03/07 | 1,491 | 1,500 | 1,444 | 1,450 | 596,000 |
| 2007/03/06 | 1,428 | 1,489 | 1,428 | 1,485 | 353,000 |
| 2007/03/05 | 1,475 | 1,489 | 1,437 | 1,448 | 757,000 |
| 2007/03/02 | 1,512 | 1,548 | 1,490 | 1,535 | 601,000 |
| 2007/03/01 | 1,537 | 1,538 | 1,509 | 1,533 | 880,000 |
| 2007/02/28 | 1,425 | 1,521 | 1,422 | 1,519 | 839,000 |
| 2007/02/27 | 1,550 | 1,557 | 1,530 | 1,545 | 466,000 |
| 2007/02/26 | 1,557 | 1,565 | 1,534 | 1,536 | 502,000 |
| 2007/02/23 | 1,550 | 1,566 | 1,530 | 1,560 | 414,000 |
| 2007/02/22 | 1,528 | 1,550 | 1,523 | 1,550 | 493,000 |
| 2007/02/21 | 1,505 | 1,528 | 1,505 | 1,522 | 259,000 |
| 2007/02/20 | 1,528 | 1,529 | 1,503 | 1,509 | 281,000 |
| 2007/02/19 | 1,494 | 1,524 | 1,494 | 1,516 | 356,000 |
| 2007/02/16 | 1,481 | 1,497 | 1,478 | 1,493 | 288,000 |
| 2007/02/15 | 1,547 | 1,548 | 1,484 | 1,495 | 522,000 |
| 2007/02/14 | 1,517 | 1,540 | 1,513 | 1,537 | 701,000 |
| 2007/02/13 | 1,496 | 1,513 | 1,490 | 1,495 | 566,000 |
| 2007/02/09 | 1,423 | 1,485 | 1,423 | 1,480 | 642,000 |
| 2007/02/08 | 1,455 | 1,468 | 1,416 | 1,443 | 667,000 |
| 2007/02/07 | 1,442 | 1,472 | 1,422 | 1,435 | 987,000 |
| 2007/02/06 | 1,396 | 1,413 | 1,382 | 1,395 | 436,000 |
| 2007/02/05 | 1,434 | 1,434 | 1,388 | 1,395 | 458,000 |
| 2007/02/02 | 1,444 | 1,447 | 1,432 | 1,438 | 426,000 |
| 2007/02/01 | 1,446 | 1,465 | 1,428 | 1,436 | 572,000 |
| 2007/01/31 | 1,435 | 1,454 | 1,420 | 1,447 | 657,000 |
| 2007/01/30 | 1,416 | 1,444 | 1,413 | 1,420 | 610,000 |
| 2007/01/29 | 1,359 | 1,412 | 1,359 | 1,407 | 535,000 |
| 2007/01/26 | 1,360 | 1,385 | 1,353 | 1,379 | 457,000 |
| 2007/01/25 | 1,419 | 1,424 | 1,372 | 1,380 | 424,000 |
| 2007/01/24 | 1,415 | 1,420 | 1,407 | 1,415 | 240,000 |
| 2007/01/23 | 1,402 | 1,415 | 1,385 | 1,405 | 192,000 |
| 2007/01/22 | 1,408 | 1,416 | 1,402 | 1,408 | 321,000 |
| 2007/01/19 | 1,396 | 1,397 | 1,381 | 1,388 | 208,000 |
| 2007/01/18 | 1,383 | 1,411 | 1,374 | 1,396 | 426,000 |
| 2007/01/17 | 1,353 | 1,366 | 1,343 | 1,363 | 385,000 |
| 2007/01/16 | 1,372 | 1,380 | 1,358 | 1,362 | 324,000 |
| 2007/01/15 | 1,364 | 1,383 | 1,360 | 1,376 | 383,000 |
| 2007/01/12 | 1,327 | 1,365 | 1,322 | 1,353 | 590,000 |
| 2007/01/11 | 1,350 | 1,350 | 1,320 | 1,326 | 361,000 |
| 2007/01/10 | 1,379 | 1,379 | 1,332 | 1,333 | 452,000 |
| 2007/01/09 | 1,355 | 1,372 | 1,330 | 1,362 | 491,000 |
| 2007/01/05 | 1,429 | 1,429 | 1,352 | 1,354 | 743,000 |
| 2007/01/04 | 1,403 | 1,431 | 1,396 | 1,429 | 306,000 |