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 |
---|---|---|---|---|---|
2011/12/30 | 481 | 488 | 479 | 486 | 74,000 |
2011/12/29 | 462 | 481 | 462 | 480 | 142,000 |
2011/12/28 | 479 | 479 | 467 | 470 | 116,000 |
2011/12/27 | 473 | 486 | 473 | 482 | 95,000 |
2011/12/26 | 478 | 481 | 475 | 476 | 74,000 |
2011/12/22 | 476 | 484 | 473 | 477 | 153,000 |
2011/12/21 | 476 | 480 | 473 | 477 | 98,000 |
2011/12/20 | 467 | 477 | 464 | 473 | 67,000 |
2011/12/19 | 474 | 474 | 462 | 470 | 200,000 |
2011/12/16 | 491 | 494 | 475 | 477 | 310,000 |
2011/12/15 | 496 | 496 | 483 | 491 | 327,000 |
2011/12/14 | 497 | 501 | 493 | 496 | 239,000 |
2011/12/13 | 490 | 495 | 488 | 494 | 210,000 |
2011/12/12 | 497 | 505 | 488 | 494 | 411,000 |
2011/12/09 | 490 | 490 | 478 | 487 | 379,000 |
2011/12/08 | 486 | 489 | 475 | 489 | 305,000 |
2011/12/07 | 489 | 491 | 479 | 491 | 373,000 |
2011/12/06 | 486 | 486 | 476 | 484 | 381,000 |
2011/12/05 | 495 | 496 | 486 | 490 | 389,000 |
2011/12/02 | 508 | 508 | 492 | 495 | 287,000 |
2011/12/01 | 502 | 508 | 497 | 501 | 279,000 |
2011/11/30 | 499 | 502 | 490 | 493 | 273,000 |
2011/11/29 | 508 | 509 | 495 | 500 | 363,000 |
2011/11/28 | 514 | 517 | 506 | 509 | 239,000 |
2011/11/25 | 506 | 506 | 494 | 501 | 228,000 |
2011/11/24 | 500 | 510 | 495 | 500 | 247,000 |
2011/11/22 | 501 | 517 | 498 | 514 | 326,000 |
2011/11/21 | 497 | 505 | 494 | 505 | 156,000 |
2011/11/18 | 485 | 493 | 481 | 492 | 215,000 |
2011/11/17 | 491 | 493 | 485 | 489 | 166,000 |
2011/11/16 | 504 | 504 | 481 | 494 | 252,000 |
2011/11/15 | 507 | 510 | 499 | 502 | 185,000 |
2011/11/14 | 513 | 520 | 502 | 511 | 203,000 |
2011/11/11 | 517 | 521 | 504 | 510 | 241,000 |
2011/11/10 | 512 | 518 | 508 | 515 | 246,000 |
2011/11/09 | 520 | 527 | 517 | 527 | 175,000 |
2011/11/08 | 524 | 526 | 508 | 512 | 253,000 |
2011/11/07 | 525 | 528 | 523 | 528 | 96,000 |
2011/11/04 | 516 | 525 | 515 | 525 | 188,000 |
2011/11/02 | 513 | 513 | 500 | 506 | 274,000 |
2011/11/01 | 528 | 534 | 520 | 523 | 335,000 |
2011/10/31 | 515 | 539 | 513 | 527 | 857,000 |
2011/10/28 | 520 | 521 | 503 | 505 | 429,000 |
2011/10/27 | 511 | 525 | 505 | 507 | 540,000 |
2011/10/26 | 499 | 499 | 482 | 493 | 175,000 |
2011/10/25 | 504 | 504 | 493 | 499 | 247,000 |
2011/10/24 | 495 | 505 | 488 | 496 | 283,000 |
2011/10/21 | 482 | 507 | 482 | 494 | 275,000 |
2011/10/20 | 496 | 496 | 476 | 479 | 189,000 |
2011/10/19 | 507 | 513 | 495 | 499 | 178,000 |
2011/10/18 | 496 | 502 | 490 | 493 | 242,000 |
2011/10/17 | 511 | 513 | 501 | 502 | 245,000 |
2011/10/14 | 517 | 517 | 498 | 502 | 247,000 |
2011/10/13 | 520 | 523 | 511 | 517 | 305,000 |
2011/10/12 | 514 | 517 | 510 | 513 | 304,000 |
2011/10/11 | 520 | 528 | 512 | 514 | 340,000 |
2011/10/07 | 518 | 525 | 509 | 512 | 455,000 |
2011/10/06 | 521 | 537 | 517 | 521 | 232,000 |
2011/10/05 | 521 | 521 | 505 | 516 | 312,000 |
2011/10/04 | 525 | 527 | 511 | 525 | 380,000 |
2011/10/03 | 531 | 531 | 516 | 525 | 572,000 |
2011/09/30 | 504 | 553 | 502 | 543 | 916,000 |
2011/09/29 | 490 | 499 | 483 | 498 | 390,000 |
2011/09/28 | 480 | 494 | 478 | 490 | 369,000 |
2011/09/27 | 464 | 478 | 460 | 478 | 294,000 |
2011/09/26 | 471 | 471 | 449 | 456 | 350,000 |
2011/09/22 | 468 | 469 | 461 | 469 | 314,000 |
2011/09/21 | 471 | 477 | 465 | 473 | 156,000 |
2011/09/20 | 468 | 474 | 464 | 471 | 195,000 |
2011/09/16 | 472 | 480 | 468 | 475 | 344,000 |
2011/09/15 | 474 | 477 | 465 | 467 | 279,000 |
2011/09/14 | 477 | 479 | 464 | 466 | 337,000 |
2011/09/13 | 466 | 477 | 461 | 474 | 305,000 |
2011/09/12 | 466 | 473 | 459 | 461 | 265,000 |
2011/09/09 | 477 | 477 | 465 | 471 | 467,000 |
2011/09/08 | 478 | 478 | 468 | 476 | 230,000 |
2011/09/07 | 469 | 474 | 465 | 470 | 354,000 |
2011/09/06 | 466 | 466 | 459 | 463 | 389,000 |
2011/09/05 | 476 | 477 | 459 | 465 | 491,000 |
2011/09/02 | 482 | 484 | 476 | 484 | 324,000 |
2011/09/01 | 482 | 486 | 481 | 486 | 297,000 |
2011/08/31 | 476 | 483 | 474 | 481 | 300,000 |
2011/08/30 | 476 | 484 | 467 | 472 | 587,000 |
2011/08/29 | 469 | 481 | 461 | 466 | 480,000 |
2011/08/26 | 486 | 487 | 470 | 472 | 429,000 |
2011/08/25 | 479 | 496 | 477 | 485 | 433,000 |
2011/08/24 | 462 | 480 | 462 | 473 | 549,000 |
2011/08/23 | 444 | 465 | 444 | 461 | 596,000 |
2011/08/22 | 449 | 453 | 440 | 440 | 252,000 |
2011/08/19 | 453 | 463 | 446 | 448 | 294,000 |
2011/08/18 | 469 | 480 | 457 | 462 | 536,000 |
2011/08/17 | 461 | 473 | 459 | 467 | 470,000 |
2011/08/16 | 447 | 469 | 447 | 459 | 581,000 |
2011/08/15 | 435 | 440 | 432 | 439 | 249,000 |
2011/08/12 | 440 | 446 | 431 | 432 | 313,000 |
2011/08/11 | 420 | 433 | 419 | 433 | 305,000 |
2011/08/10 | 436 | 440 | 426 | 429 | 309,000 |
2011/08/09 | 426 | 431 | 409 | 429 | 668,000 |
2011/08/08 | 446 | 451 | 435 | 441 | 320,000 |
2011/08/05 | 447 | 456 | 445 | 454 | 256,000 |
2011/08/04 | 473 | 479 | 467 | 467 | 249,000 |
2011/08/03 | 478 | 478 | 467 | 468 | 229,000 |
2011/08/02 | 483 | 483 | 478 | 483 | 303,000 |
2011/08/01 | 469 | 496 | 467 | 491 | 611,000 |
2011/07/29 | 471 | 473 | 467 | 469 | 271,000 |
2011/07/28 | 460 | 484 | 460 | 471 | 775,000 |
2011/07/27 | 461 | 461 | 451 | 459 | 242,000 |
2011/07/26 | 464 | 465 | 460 | 460 | 302,000 |
2011/07/25 | 467 | 467 | 458 | 461 | 274,000 |
2011/07/22 | 459 | 472 | 458 | 467 | 608,000 |
2011/07/21 | 448 | 453 | 446 | 451 | 248,000 |
2011/07/20 | 442 | 451 | 442 | 451 | 285,000 |
2011/07/19 | 441 | 442 | 438 | 440 | 169,000 |
2011/07/15 | 448 | 448 | 437 | 443 | 226,000 |
2011/07/14 | 443 | 446 | 439 | 441 | 419,000 |
2011/07/13 | 451 | 451 | 444 | 449 | 409,000 |
2011/07/12 | 452 | 453 | 446 | 452 | 372,000 |
2011/07/11 | 472 | 473 | 459 | 460 | 485,000 |
2011/07/08 | 471 | 472 | 464 | 471 | 259,000 |
2011/07/07 | 469 | 473 | 465 | 467 | 440,000 |
2011/07/06 | 477 | 477 | 465 | 474 | 447,000 |
2011/07/05 | 485 | 486 | 479 | 480 | 306,000 |
2011/07/04 | 487 | 490 | 480 | 488 | 371,000 |
2011/07/01 | 494 | 494 | 486 | 487 | 285,000 |
2011/06/30 | 470 | 486 | 467 | 486 | 379,000 |
2011/06/29 | 476 | 481 | 470 | 473 | 257,000 |
2011/06/28 | 483 | 483 | 474 | 476 | 263,000 |
2011/06/27 | 479 | 481 | 474 | 478 | 218,000 |
2011/06/24 | 468 | 476 | 467 | 476 | 276,000 |
2011/06/23 | 465 | 467 | 461 | 466 | 170,000 |
2011/06/22 | 471 | 474 | 467 | 469 | 298,000 |
2011/06/21 | 459 | 472 | 458 | 471 | 601,000 |
2011/06/20 | 441 | 460 | 440 | 456 | 536,000 |
2011/06/17 | 444 | 452 | 438 | 438 | 467,000 |
2011/06/16 | 437 | 439 | 433 | 436 | 111,000 |
2011/06/15 | 442 | 442 | 435 | 440 | 98,000 |
2011/06/14 | 431 | 441 | 429 | 439 | 189,000 |
2011/06/13 | 430 | 437 | 429 | 434 | 125,000 |
2011/06/10 | 430 | 438 | 428 | 431 | 334,000 |
2011/06/09 | 422 | 427 | 420 | 426 | 153,000 |
2011/06/08 | 426 | 428 | 419 | 425 | 172,000 |
2011/06/07 | 422 | 426 | 419 | 425 | 223,000 |
2011/06/06 | 427 | 429 | 419 | 420 | 335,000 |
2011/06/03 | 438 | 438 | 429 | 430 | 320,000 |
2011/06/02 | 434 | 439 | 433 | 438 | 335,000 |
2011/06/01 | 437 | 438 | 431 | 434 | 276,000 |
2011/05/31 | 428 | 435 | 428 | 434 | 291,000 |
2011/05/30 | 418 | 437 | 416 | 431 | 653,000 |
2011/05/27 | 411 | 419 | 409 | 417 | 270,000 |
2011/05/26 | 409 | 413 | 408 | 411 | 248,000 |
2011/05/25 | 400 | 407 | 400 | 404 | 313,000 |
2011/05/24 | 398 | 403 | 396 | 400 | 218,000 |
2011/05/23 | 410 | 412 | 396 | 397 | 412,000 |
2011/05/20 | 408 | 416 | 405 | 406 | 255,000 |
2011/05/19 | 421 | 423 | 407 | 410 | 309,000 |
2011/05/18 | 413 | 422 | 410 | 421 | 231,000 |
2011/05/17 | 416 | 417 | 409 | 413 | 306,000 |
2011/05/16 | 420 | 421 | 415 | 416 | 355,000 |
2011/05/13 | 418 | 428 | 418 | 424 | 663,000 |
2011/05/12 | 439 | 440 | 415 | 417 | 1,043,000 |
2011/05/11 | 453 | 458 | 438 | 440 | 1,362,000 |
2011/05/10 | 450 | 459 | 450 | 454 | 551,000 |
2011/05/09 | 465 | 468 | 450 | 451 | 740,000 |
2011/05/06 | 463 | 483 | 461 | 465 | 1,325,000 |
2011/05/02 | 444 | 469 | 443 | 458 | 1,502,000 |
2011/04/28 | 428 | 438 | 425 | 429 | 758,000 |
2011/04/27 | 433 | 436 | 424 | 428 | 576,000 |
2011/04/26 | 446 | 446 | 431 | 433 | 502,000 |
2011/04/25 | 444 | 446 | 441 | 443 | 327,000 |
2011/04/22 | 451 | 451 | 444 | 447 | 401,000 |
2011/04/21 | 464 | 464 | 447 | 451 | 461,000 |
2011/04/20 | 464 | 467 | 457 | 459 | 376,000 |
2011/04/19 | 472 | 472 | 457 | 463 | 695,000 |
2011/04/18 | 488 | 490 | 479 | 480 | 460,000 |
2011/04/15 | 493 | 497 | 484 | 486 | 560,000 |
2011/04/14 | 482 | 505 | 481 | 503 | 698,000 |
2011/04/13 | 474 | 484 | 474 | 482 | 548,000 |
2011/04/12 | 483 | 488 | 470 | 476 | 516,000 |
2011/04/11 | 489 | 496 | 483 | 490 | 513,000 |
2011/04/08 | 483 | 493 | 483 | 489 | 554,000 |
2011/04/07 | 496 | 502 | 486 | 489 | 258,000 |
2011/04/06 | 501 | 504 | 480 | 495 | 566,000 |
2011/04/05 | 518 | 520 | 499 | 506 | 276,000 |
2011/04/04 | 523 | 526 | 516 | 518 | 283,000 |
2011/04/01 | 531 | 531 | 519 | 522 | 585,000 |
2011/03/31 | 546 | 546 | 520 | 531 | 456,000 |
2011/03/30 | 521 | 557 | 514 | 538 | 720,000 |
2011/03/29 | 530 | 539 | 503 | 521 | 815,000 |
2011/03/28 | 547 | 547 | 523 | 534 | 654,000 |
2011/03/25 | 525 | 573 | 520 | 541 | 1,202,000 |
2011/03/24 | 499 | 518 | 494 | 512 | 666,000 |
2011/03/23 | 500 | 516 | 491 | 503 | 605,000 |
2011/03/22 | 485 | 504 | 480 | 501 | 781,000 |
2011/03/18 | 463 | 478 | 454 | 462 | 622,000 |
2011/03/17 | 425 | 462 | 425 | 442 | 1,048,000 |
2011/03/16 | 408 | 454 | 406 | 448 | 944,000 |
2011/03/15 | 460 | 462 | 384 | 384 | 1,314,000 |
2011/03/14 | 434 | 496 | 432 | 464 | 1,238,000 |
2011/03/11 | 438 | 440 | 433 | 433 | 319,000 |
2011/03/10 | 453 | 453 | 436 | 444 | 192,000 |
2011/03/09 | 456 | 456 | 446 | 453 | 236,000 |
2011/03/08 | 453 | 457 | 447 | 451 | 358,000 |
2011/03/07 | 463 | 463 | 452 | 457 | 268,000 |
2011/03/04 | 468 | 473 | 462 | 466 | 291,000 |
2011/03/03 | 459 | 470 | 456 | 468 | 292,000 |
2011/03/02 | 457 | 465 | 454 | 459 | 311,000 |
2011/03/01 | 456 | 463 | 455 | 460 | 327,000 |
2011/02/28 | 444 | 458 | 442 | 456 | 244,000 |
2011/02/25 | 434 | 442 | 432 | 442 | 162,000 |
2011/02/24 | 441 | 442 | 437 | 438 | 369,000 |
2011/02/23 | 435 | 449 | 435 | 444 | 348,000 |
2011/02/22 | 447 | 448 | 440 | 442 | 258,000 |
2011/02/21 | 449 | 451 | 446 | 449 | 177,000 |
2011/02/18 | 451 | 451 | 448 | 449 | 288,000 |
2011/02/17 | 459 | 459 | 447 | 449 | 270,000 |
2011/02/16 | 450 | 460 | 450 | 455 | 324,000 |
2011/02/15 | 449 | 454 | 446 | 454 | 324,000 |
2011/02/14 | 445 | 445 | 438 | 443 | 271,000 |
2011/02/10 | 445 | 450 | 443 | 446 | 211,000 |
2011/02/09 | 447 | 452 | 444 | 445 | 245,000 |
2011/02/08 | 443 | 448 | 443 | 447 | 233,000 |
2011/02/07 | 439 | 446 | 439 | 445 | 211,000 |
2011/02/04 | 431 | 448 | 431 | 442 | 414,000 |
2011/02/03 | 425 | 428 | 420 | 428 | 153,000 |
2011/02/02 | 417 | 429 | 417 | 426 | 253,000 |
2011/02/01 | 428 | 428 | 411 | 416 | 457,000 |
2011/01/31 | 418 | 430 | 409 | 427 | 752,000 |
2011/01/28 | 450 | 458 | 446 | 452 | 212,000 |
2011/01/27 | 447 | 455 | 444 | 454 | 221,000 |
2011/01/26 | 460 | 460 | 444 | 444 | 211,000 |
2011/01/25 | 446 | 459 | 442 | 459 | 208,000 |
2011/01/24 | 443 | 454 | 442 | 445 | 163,000 |
2011/01/21 | 454 | 455 | 439 | 440 | 154,000 |
2011/01/20 | 460 | 460 | 451 | 454 | 165,000 |
2011/01/19 | 463 | 472 | 455 | 460 | 436,000 |
2011/01/18 | 476 | 476 | 464 | 466 | 235,000 |
2011/01/17 | 477 | 482 | 474 | 476 | 176,000 |
2011/01/14 | 477 | 484 | 477 | 478 | 235,000 |
2011/01/13 | 481 | 487 | 475 | 476 | 124,000 |
2011/01/12 | 476 | 485 | 466 | 480 | 270,000 |
2011/01/11 | 466 | 472 | 466 | 471 | 195,000 |
2011/01/07 | 462 | 467 | 462 | 463 | 193,000 |
2011/01/06 | 452 | 460 | 449 | 459 | 209,000 |
2011/01/05 | 450 | 452 | 446 | 451 | 184,000 |
2011/01/04 | 444 | 451 | 438 | 449 | 173,000 |