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 |
|---|---|---|---|---|---|
| 2009/12/30 | 399 | 399 | 385 | 386 | 459,000 |
| 2009/12/29 | 400 | 401 | 396 | 398 | 208,000 |
| 2009/12/28 | 398 | 403 | 395 | 401 | 289,000 |
| 2009/12/25 | 401 | 401 | 395 | 398 | 180,000 |
| 2009/12/24 | 398 | 403 | 395 | 401 | 246,000 |
| 2009/12/22 | 393 | 396 | 388 | 393 | 296,000 |
| 2009/12/21 | 388 | 393 | 385 | 392 | 323,000 |
| 2009/12/18 | 384 | 393 | 382 | 387 | 326,000 |
| 2009/12/17 | 398 | 399 | 388 | 390 | 475,000 |
| 2009/12/16 | 394 | 402 | 393 | 398 | 421,000 |
| 2009/12/15 | 401 | 401 | 391 | 392 | 337,000 |
| 2009/12/14 | 407 | 407 | 394 | 400 | 247,000 |
| 2009/12/11 | 406 | 408 | 395 | 407 | 433,000 |
| 2009/12/10 | 411 | 411 | 388 | 396 | 412,000 |
| 2009/12/09 | 406 | 411 | 404 | 410 | 552,000 |
| 2009/12/08 | 413 | 413 | 402 | 409 | 704,000 |
| 2009/12/07 | 415 | 420 | 412 | 420 | 320,000 |
| 2009/12/04 | 422 | 422 | 398 | 410 | 838,000 |
| 2009/12/03 | 409 | 425 | 407 | 425 | 391,000 |
| 2009/12/02 | 409 | 412 | 400 | 405 | 247,000 |
| 2009/12/01 | 386 | 404 | 385 | 404 | 446,000 |
| 2009/11/30 | 383 | 389 | 380 | 386 | 576,000 |
| 2009/11/27 | 407 | 407 | 377 | 385 | 1,221,000 |
| 2009/11/26 | 416 | 416 | 405 | 406 | 418,000 |
| 2009/11/25 | 415 | 416 | 409 | 415 | 206,000 |
| 2009/11/24 | 418 | 418 | 410 | 413 | 292,000 |
| 2009/11/20 | 425 | 428 | 417 | 423 | 303,000 |
| 2009/11/19 | 430 | 438 | 423 | 430 | 369,000 |
| 2009/11/18 | 439 | 439 | 424 | 426 | 544,000 |
| 2009/11/17 | 455 | 455 | 438 | 440 | 365,000 |
| 2009/11/16 | 455 | 459 | 442 | 450 | 311,000 |
| 2009/11/13 | 449 | 454 | 441 | 452 | 561,000 |
| 2009/11/12 | 449 | 455 | 442 | 445 | 579,000 |
| 2009/11/11 | 435 | 449 | 435 | 440 | 592,000 |
| 2009/11/10 | 452 | 452 | 439 | 439 | 207,000 |
| 2009/11/09 | 437 | 448 | 428 | 447 | 364,000 |
| 2009/11/06 | 438 | 439 | 429 | 436 | 230,000 |
| 2009/11/05 | 433 | 436 | 427 | 433 | 319,000 |
| 2009/11/04 | 433 | 434 | 426 | 430 | 426,000 |
| 2009/11/02 | 437 | 438 | 429 | 438 | 270,000 |
| 2009/10/30 | 440 | 442 | 433 | 436 | 231,000 |
| 2009/10/29 | 425 | 444 | 423 | 438 | 516,000 |
| 2009/10/28 | 434 | 441 | 428 | 435 | 497,000 |
| 2009/10/27 | 439 | 444 | 428 | 434 | 402,000 |
| 2009/10/26 | 431 | 448 | 431 | 446 | 458,000 |
| 2009/10/23 | 441 | 442 | 423 | 435 | 799,000 |
| 2009/10/22 | 459 | 462 | 448 | 462 | 263,000 |
| 2009/10/21 | 460 | 463 | 457 | 462 | 208,000 |
| 2009/10/20 | 458 | 465 | 456 | 461 | 359,000 |
| 2009/10/19 | 446 | 456 | 440 | 454 | 285,000 |
| 2009/10/16 | 446 | 451 | 438 | 451 | 387,000 |
| 2009/10/15 | 434 | 452 | 434 | 446 | 527,000 |
| 2009/10/14 | 440 | 440 | 423 | 432 | 358,000 |
| 2009/10/13 | 434 | 442 | 428 | 439 | 392,000 |
| 2009/10/09 | 420 | 431 | 413 | 429 | 327,000 |
| 2009/10/08 | 417 | 419 | 405 | 416 | 353,000 |
| 2009/10/07 | 409 | 418 | 406 | 418 | 365,000 |
| 2009/10/06 | 412 | 419 | 402 | 409 | 315,000 |
| 2009/10/05 | 413 | 416 | 409 | 414 | 252,000 |
| 2009/10/02 | 430 | 430 | 406 | 415 | 560,000 |
| 2009/10/01 | 437 | 443 | 435 | 440 | 193,000 |
| 2009/09/30 | 444 | 449 | 437 | 442 | 203,000 |
| 2009/09/29 | 448 | 456 | 443 | 449 | 482,000 |
| 2009/09/28 | 458 | 458 | 442 | 448 | 259,000 |
| 2009/09/25 | 470 | 470 | 457 | 463 | 301,000 |
| 2009/09/24 | 463 | 472 | 457 | 472 | 360,000 |
| 2009/09/18 | 459 | 467 | 454 | 462 | 320,000 |
| 2009/09/17 | 454 | 464 | 448 | 464 | 284,000 |
| 2009/09/16 | 449 | 458 | 444 | 453 | 418,000 |
| 2009/09/15 | 442 | 448 | 439 | 445 | 340,000 |
| 2009/09/14 | 465 | 466 | 445 | 445 | 457,000 |
| 2009/09/11 | 469 | 470 | 460 | 467 | 409,000 |
| 2009/09/10 | 456 | 466 | 456 | 465 | 343,000 |
| 2009/09/09 | 449 | 458 | 448 | 456 | 417,000 |
| 2009/09/08 | 437 | 450 | 433 | 448 | 349,000 |
| 2009/09/07 | 431 | 443 | 431 | 440 | 312,000 |
| 2009/09/04 | 440 | 441 | 433 | 434 | 184,000 |
| 2009/09/03 | 451 | 454 | 440 | 442 | 328,000 |
| 2009/09/02 | 450 | 455 | 450 | 453 | 221,000 |
| 2009/09/01 | 459 | 464 | 456 | 461 | 155,000 |
| 2009/08/31 | 467 | 469 | 453 | 457 | 370,000 |
| 2009/08/28 | 471 | 471 | 456 | 459 | 546,000 |
| 2009/08/27 | 455 | 472 | 450 | 471 | 640,000 |
| 2009/08/26 | 460 | 460 | 453 | 456 | 299,000 |
| 2009/08/25 | 452 | 457 | 448 | 455 | 164,000 |
| 2009/08/24 | 457 | 462 | 452 | 457 | 214,000 |
| 2009/08/21 | 453 | 455 | 438 | 447 | 263,000 |
| 2009/08/20 | 456 | 460 | 449 | 455 | 288,000 |
| 2009/08/19 | 460 | 464 | 454 | 456 | 174,000 |
| 2009/08/18 | 451 | 463 | 448 | 461 | 215,000 |
| 2009/08/17 | 476 | 476 | 457 | 462 | 328,000 |
| 2009/08/14 | 459 | 474 | 459 | 474 | 403,000 |
| 2009/08/13 | 459 | 462 | 456 | 459 | 174,000 |
| 2009/08/12 | 452 | 457 | 451 | 454 | 163,000 |
| 2009/08/11 | 451 | 460 | 449 | 460 | 365,000 |
| 2009/08/10 | 451 | 453 | 443 | 450 | 342,000 |
| 2009/08/07 | 437 | 444 | 433 | 444 | 319,000 |
| 2009/08/06 | 438 | 445 | 435 | 441 | 323,000 |
| 2009/08/05 | 456 | 456 | 440 | 442 | 214,000 |
| 2009/08/04 | 461 | 461 | 448 | 451 | 291,000 |
| 2009/08/03 | 451 | 455 | 445 | 452 | 185,000 |
| 2009/07/31 | 464 | 464 | 448 | 454 | 369,000 |
| 2009/07/30 | 448 | 464 | 447 | 455 | 542,000 |
| 2009/07/29 | 430 | 463 | 430 | 453 | 1,016,000 |
| 2009/07/28 | 437 | 437 | 429 | 432 | 242,000 |
| 2009/07/27 | 437 | 443 | 433 | 436 | 280,000 |
| 2009/07/24 | 429 | 430 | 418 | 427 | 298,000 |
| 2009/07/23 | 431 | 433 | 421 | 421 | 214,000 |
| 2009/07/22 | 427 | 435 | 421 | 430 | 245,000 |
| 2009/07/21 | 416 | 426 | 411 | 424 | 258,000 |
| 2009/07/17 | 413 | 414 | 404 | 408 | 207,000 |
| 2009/07/16 | 417 | 422 | 410 | 411 | 193,000 |
| 2009/07/15 | 411 | 413 | 402 | 407 | 171,000 |
| 2009/07/14 | 403 | 412 | 403 | 412 | 253,000 |
| 2009/07/13 | 408 | 413 | 397 | 398 | 419,000 |
| 2009/07/10 | 425 | 426 | 410 | 410 | 266,000 |
| 2009/07/09 | 416 | 420 | 409 | 415 | 198,000 |
| 2009/07/08 | 431 | 432 | 418 | 421 | 344,000 |
| 2009/07/07 | 436 | 438 | 425 | 432 | 259,000 |
| 2009/07/06 | 447 | 447 | 434 | 434 | 272,000 |
| 2009/07/03 | 433 | 442 | 433 | 442 | 438,000 |
| 2009/07/02 | 455 | 456 | 443 | 446 | 630,000 |
| 2009/07/01 | 463 | 466 | 452 | 457 | 440,000 |
| 2009/06/30 | 462 | 467 | 455 | 461 | 180,000 |
| 2009/06/29 | 464 | 468 | 451 | 459 | 371,000 |
| 2009/06/26 | 474 | 477 | 454 | 461 | 422,000 |
| 2009/06/25 | 444 | 468 | 444 | 464 | 436,000 |
| 2009/06/24 | 448 | 453 | 439 | 449 | 388,000 |
| 2009/06/23 | 460 | 460 | 445 | 449 | 484,000 |
| 2009/06/22 | 467 | 477 | 464 | 475 | 330,000 |
| 2009/06/19 | 473 | 479 | 464 | 472 | 473,000 |
| 2009/06/18 | 475 | 477 | 468 | 477 | 451,000 |
| 2009/06/17 | 480 | 487 | 476 | 485 | 541,000 |
| 2009/06/16 | 509 | 509 | 477 | 485 | 765,000 |
| 2009/06/15 | 516 | 525 | 512 | 515 | 532,000 |
| 2009/06/12 | 500 | 511 | 499 | 506 | 571,000 |
| 2009/06/11 | 506 | 509 | 500 | 506 | 303,000 |
| 2009/06/10 | 497 | 505 | 497 | 505 | 430,000 |
| 2009/06/09 | 500 | 508 | 491 | 495 | 414,000 |
| 2009/06/08 | 504 | 513 | 499 | 508 | 376,000 |
| 2009/06/05 | 498 | 505 | 495 | 499 | 300,000 |
| 2009/06/04 | 509 | 516 | 497 | 504 | 248,000 |
| 2009/06/03 | 510 | 519 | 505 | 511 | 323,000 |
| 2009/06/02 | 525 | 525 | 509 | 514 | 353,000 |
| 2009/06/01 | 500 | 516 | 500 | 509 | 507,000 |
| 2009/05/29 | 495 | 502 | 494 | 496 | 280,000 |
| 2009/05/28 | 477 | 503 | 477 | 499 | 492,000 |
| 2009/05/27 | 487 | 493 | 482 | 487 | 345,000 |
| 2009/05/26 | 481 | 483 | 470 | 482 | 471,000 |
| 2009/05/25 | 473 | 479 | 463 | 472 | 378,000 |
| 2009/05/22 | 462 | 466 | 458 | 463 | 215,000 |
| 2009/05/21 | 467 | 474 | 460 | 466 | 519,000 |
| 2009/05/20 | 471 | 472 | 461 | 467 | 386,000 |
| 2009/05/19 | 456 | 461 | 451 | 461 | 376,000 |
| 2009/05/18 | 455 | 461 | 445 | 446 | 552,000 |
| 2009/05/15 | 448 | 457 | 448 | 455 | 454,000 |
| 2009/05/14 | 455 | 456 | 448 | 453 | 286,000 |
| 2009/05/13 | 466 | 471 | 458 | 467 | 385,000 |
| 2009/05/12 | 475 | 479 | 463 | 466 | 562,000 |
| 2009/05/11 | 472 | 491 | 471 | 480 | 836,000 |
| 2009/05/08 | 450 | 464 | 445 | 464 | 396,000 |
| 2009/05/07 | 448 | 456 | 441 | 455 | 701,000 |
| 2009/05/01 | 431 | 435 | 428 | 435 | 292,000 |
| 2009/04/30 | 420 | 432 | 417 | 430 | 361,000 |
| 2009/04/28 | 419 | 430 | 405 | 405 | 475,000 |
| 2009/04/27 | 424 | 434 | 413 | 419 | 412,000 |
| 2009/04/24 | 416 | 423 | 407 | 414 | 248,000 |
| 2009/04/23 | 415 | 419 | 406 | 416 | 340,000 |
| 2009/04/22 | 427 | 431 | 412 | 418 | 263,000 |
| 2009/04/21 | 430 | 430 | 416 | 426 | 369,000 |
| 2009/04/20 | 439 | 444 | 436 | 442 | 216,000 |
| 2009/04/17 | 436 | 442 | 435 | 441 | 341,000 |
| 2009/04/16 | 440 | 447 | 434 | 436 | 284,000 |
| 2009/04/15 | 436 | 439 | 432 | 436 | 366,000 |
| 2009/04/14 | 445 | 446 | 431 | 438 | 461,000 |
| 2009/04/13 | 424 | 440 | 424 | 435 | 249,000 |
| 2009/04/10 | 430 | 433 | 419 | 429 | 529,000 |
| 2009/04/09 | 409 | 415 | 406 | 415 | 537,000 |
| 2009/04/08 | 413 | 413 | 403 | 405 | 328,000 |
| 2009/04/07 | 426 | 426 | 411 | 421 | 672,000 |
| 2009/04/06 | 442 | 445 | 429 | 431 | 908,000 |
| 2009/04/03 | 438 | 445 | 437 | 441 | 388,000 |
| 2009/04/02 | 430 | 436 | 424 | 433 | 312,000 |
| 2009/04/01 | 404 | 419 | 401 | 417 | 271,000 |
| 2009/03/31 | 401 | 423 | 401 | 409 | 362,000 |
| 2009/03/30 | 430 | 437 | 410 | 411 | 315,000 |
| 2009/03/27 | 438 | 442 | 428 | 429 | 376,000 |
| 2009/03/26 | 425 | 435 | 420 | 434 | 395,000 |
| 2009/03/25 | 427 | 427 | 417 | 423 | 324,000 |
| 2009/03/24 | 419 | 429 | 414 | 427 | 438,000 |
| 2009/03/23 | 384 | 410 | 384 | 410 | 435,000 |
| 2009/03/19 | 391 | 394 | 382 | 383 | 229,000 |
| 2009/03/18 | 401 | 401 | 382 | 386 | 329,000 |
| 2009/03/17 | 392 | 393 | 382 | 391 | 304,000 |
| 2009/03/16 | 374 | 389 | 374 | 387 | 388,000 |
| 2009/03/13 | 366 | 380 | 366 | 373 | 434,000 |
| 2009/03/12 | 378 | 381 | 368 | 370 | 256,000 |
| 2009/03/11 | 392 | 393 | 383 | 383 | 407,000 |
| 2009/03/10 | 376 | 389 | 375 | 379 | 308,000 |
| 2009/03/09 | 369 | 375 | 369 | 374 | 252,000 |
| 2009/03/06 | 382 | 382 | 370 | 373 | 351,000 |
| 2009/03/05 | 388 | 394 | 385 | 389 | 502,000 |
| 2009/03/04 | 373 | 381 | 367 | 379 | 399,000 |
| 2009/03/03 | 355 | 372 | 353 | 368 | 450,000 |
| 2009/03/02 | 386 | 387 | 366 | 369 | 639,000 |
| 2009/02/27 | 394 | 401 | 387 | 398 | 346,000 |
| 2009/02/26 | 396 | 407 | 389 | 392 | 404,000 |
| 2009/02/25 | 379 | 392 | 369 | 391 | 512,000 |
| 2009/02/24 | 348 | 364 | 345 | 364 | 336,000 |
| 2009/02/23 | 350 | 354 | 342 | 354 | 390,000 |
| 2009/02/20 | 376 | 376 | 360 | 362 | 305,000 |
| 2009/02/19 | 381 | 381 | 371 | 373 | 189,000 |
| 2009/02/18 | 374 | 380 | 372 | 376 | 270,000 |
| 2009/02/17 | 386 | 387 | 375 | 377 | 225,000 |
| 2009/02/16 | 392 | 394 | 382 | 385 | 392,000 |
| 2009/02/13 | 390 | 392 | 380 | 391 | 494,000 |
| 2009/02/12 | 377 | 388 | 375 | 385 | 320,000 |
| 2009/02/10 | 400 | 401 | 378 | 380 | 417,000 |
| 2009/02/09 | 396 | 406 | 388 | 390 | 625,000 |
| 2009/02/06 | 405 | 414 | 392 | 396 | 552,000 |
| 2009/02/05 | 390 | 406 | 384 | 395 | 437,000 |
| 2009/02/04 | 385 | 393 | 379 | 389 | 370,000 |
| 2009/02/03 | 373 | 392 | 368 | 378 | 482,000 |
| 2009/02/02 | 378 | 382 | 364 | 368 | 457,000 |
| 2009/01/30 | 376 | 386 | 371 | 378 | 420,000 |
| 2009/01/29 | 404 | 411 | 391 | 400 | 599,000 |
| 2009/01/28 | 398 | 399 | 382 | 397 | 498,000 |
| 2009/01/27 | 380 | 404 | 380 | 403 | 645,000 |
| 2009/01/26 | 386 | 386 | 371 | 377 | 849,000 |
| 2009/01/23 | 417 | 417 | 396 | 397 | 579,000 |
| 2009/01/22 | 440 | 441 | 416 | 422 | 545,000 |
| 2009/01/21 | 457 | 457 | 431 | 431 | 540,000 |
| 2009/01/20 | 482 | 482 | 445 | 462 | 643,000 |
| 2009/01/19 | 482 | 495 | 479 | 488 | 517,000 |
| 2009/01/16 | 488 | 494 | 478 | 492 | 329,000 |
| 2009/01/15 | 472 | 482 | 457 | 474 | 681,000 |
| 2009/01/14 | 468 | 496 | 464 | 486 | 427,000 |
| 2009/01/13 | 476 | 476 | 455 | 462 | 444,000 |
| 2009/01/09 | 479 | 501 | 472 | 493 | 498,000 |
| 2009/01/08 | 492 | 492 | 474 | 477 | 751,000 |
| 2009/01/07 | 493 | 507 | 489 | 500 | 1,034,000 |
| 2009/01/06 | 490 | 495 | 484 | 489 | 315,000 |
| 2009/01/05 | 487 | 495 | 486 | 490 | 149,000 |