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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,517 | 1,518 | 1,498 | 1,502 | 527,000 |
| 2014/12/29 | 1,542 | 1,550 | 1,493 | 1,517 | 846,000 |
| 2014/12/26 | 1,531 | 1,555 | 1,531 | 1,542 | 552,000 |
| 2014/12/25 | 1,538 | 1,538 | 1,509 | 1,530 | 558,000 |
| 2014/12/24 | 1,531 | 1,542 | 1,515 | 1,537 | 1,191,000 |
| 2014/12/22 | 1,500 | 1,501 | 1,475 | 1,493 | 1,077,000 |
| 2014/12/19 | 1,481 | 1,482 | 1,451 | 1,479 | 1,120,000 |
| 2014/12/18 | 1,450 | 1,482 | 1,446 | 1,450 | 1,274,000 |
| 2014/12/17 | 1,450 | 1,457 | 1,429 | 1,431 | 1,479,000 |
| 2014/12/16 | 1,544 | 1,545 | 1,450 | 1,462 | 2,072,000 |
| 2014/12/15 | 1,585 | 1,586 | 1,563 | 1,566 | 740,000 |
| 2014/12/12 | 1,574 | 1,624 | 1,572 | 1,600 | 1,186,000 |
| 2014/12/11 | 1,553 | 1,566 | 1,541 | 1,562 | 864,000 |
| 2014/12/10 | 1,611 | 1,611 | 1,572 | 1,579 | 882,000 |
| 2014/12/09 | 1,646 | 1,649 | 1,617 | 1,618 | 735,000 |
| 2014/12/08 | 1,675 | 1,677 | 1,659 | 1,661 | 590,000 |
| 2014/12/05 | 1,638 | 1,661 | 1,626 | 1,653 | 914,000 |
| 2014/12/04 | 1,623 | 1,637 | 1,605 | 1,620 | 1,811,000 |
| 2014/12/03 | 1,660 | 1,665 | 1,601 | 1,623 | 1,997,000 |
| 2014/12/02 | 1,700 | 1,704 | 1,675 | 1,685 | 843,000 |
| 2014/12/01 | 1,736 | 1,745 | 1,694 | 1,703 | 1,027,000 |
| 2014/11/28 | 1,700 | 1,735 | 1,690 | 1,734 | 1,525,000 |
| 2014/11/27 | 1,708 | 1,708 | 1,684 | 1,696 | 504,000 |
| 2014/11/26 | 1,705 | 1,725 | 1,703 | 1,708 | 687,000 |
| 2014/11/25 | 1,702 | 1,717 | 1,688 | 1,714 | 977,000 |
| 2014/11/21 | 1,668 | 1,683 | 1,661 | 1,680 | 818,000 |
| 2014/11/20 | 1,678 | 1,684 | 1,652 | 1,669 | 885,000 |
| 2014/11/19 | 1,644 | 1,670 | 1,644 | 1,669 | 1,224,000 |
| 2014/11/18 | 1,596 | 1,629 | 1,593 | 1,626 | 1,072,000 |
| 2014/11/17 | 1,590 | 1,595 | 1,567 | 1,571 | 1,305,000 |
| 2014/11/14 | 1,620 | 1,620 | 1,558 | 1,574 | 2,390,000 |
| 2014/11/13 | 1,652 | 1,656 | 1,616 | 1,620 | 1,494,000 |
| 2014/11/12 | 1,666 | 1,675 | 1,630 | 1,634 | 1,266,000 |
| 2014/11/11 | 1,697 | 1,710 | 1,653 | 1,658 | 1,197,000 |
| 2014/11/10 | 1,653 | 1,678 | 1,651 | 1,671 | 746,000 |
| 2014/11/07 | 1,659 | 1,673 | 1,638 | 1,650 | 2,130,000 |
| 2014/11/06 | 1,741 | 1,765 | 1,688 | 1,688 | 1,476,000 |
| 2014/11/05 | 1,760 | 1,770 | 1,744 | 1,751 | 1,830,000 |
| 2014/11/04 | 1,750 | 1,779 | 1,727 | 1,765 | 2,121,000 |
| 2014/10/31 | 1,680 | 1,687 | 1,612 | 1,637 | 2,986,000 |
| 2014/10/30 | 1,669 | 1,688 | 1,650 | 1,667 | 1,409,000 |
| 2014/10/29 | 1,637 | 1,668 | 1,637 | 1,652 | 926,000 |
| 2014/10/28 | 1,614 | 1,614 | 1,581 | 1,599 | 1,163,000 |
| 2014/10/27 | 1,637 | 1,640 | 1,616 | 1,620 | 978,000 |
| 2014/10/24 | 1,659 | 1,667 | 1,623 | 1,637 | 734,000 |
| 2014/10/23 | 1,653 | 1,656 | 1,630 | 1,635 | 782,000 |
| 2014/10/22 | 1,657 | 1,668 | 1,614 | 1,648 | 1,195,000 |
| 2014/10/21 | 1,685 | 1,685 | 1,605 | 1,609 | 1,435,000 |
| 2014/10/20 | 1,702 | 1,711 | 1,659 | 1,688 | 1,532,000 |
| 2014/10/17 | 1,664 | 1,747 | 1,625 | 1,635 | 3,626,000 |
| 2014/10/16 | 1,617 | 1,632 | 1,582 | 1,585 | 1,969,000 |
| 2014/10/15 | 1,648 | 1,688 | 1,622 | 1,683 | 1,548,000 |
| 2014/10/14 | 1,667 | 1,696 | 1,635 | 1,651 | 1,794,000 |
| 2014/10/10 | 1,728 | 1,766 | 1,715 | 1,732 | 888,000 |
| 2014/10/09 | 1,858 | 1,868 | 1,787 | 1,793 | 451,000 |
| 2014/10/08 | 1,820 | 1,857 | 1,809 | 1,832 | 713,000 |
| 2014/10/07 | 1,932 | 1,934 | 1,853 | 1,860 | 1,432,000 |
| 2014/10/06 | 1,943 | 1,970 | 1,936 | 1,960 | 475,000 |
| 2014/10/03 | 1,915 | 1,939 | 1,915 | 1,928 | 636,000 |
| 2014/10/02 | 1,965 | 1,965 | 1,920 | 1,929 | 647,000 |
| 2014/10/01 | 2,010 | 2,016 | 1,990 | 1,995 | 638,000 |
| 2014/09/30 | 2,010 | 2,025 | 1,995 | 2,019 | 924,000 |
| 2014/09/29 | 2,000 | 2,030 | 1,990 | 2,015 | 675,000 |
| 2014/09/26 | 1,932 | 1,995 | 1,932 | 1,986 | 527,000 |
| 2014/09/25 | 1,998 | 1,998 | 1,961 | 1,982 | 913,000 |
| 2014/09/24 | 1,960 | 2,004 | 1,958 | 1,974 | 801,000 |
| 2014/09/22 | 1,969 | 1,993 | 1,964 | 1,989 | 851,000 |
| 2014/09/19 | 1,920 | 1,978 | 1,906 | 1,974 | 2,941,000 |
| 2014/09/18 | 1,922 | 1,943 | 1,909 | 1,930 | 1,012,000 |
| 2014/09/17 | 1,904 | 1,908 | 1,836 | 1,899 | 2,419,000 |
| 2014/09/16 | 1,976 | 1,983 | 1,893 | 1,913 | 2,256,000 |
| 2014/09/12 | 2,010 | 2,017 | 1,986 | 1,995 | 603,000 |
| 2014/09/11 | 1,980 | 2,009 | 1,980 | 2,000 | 816,000 |
| 2014/09/10 | 1,935 | 1,972 | 1,935 | 1,967 | 609,000 |
| 2014/09/09 | 1,911 | 1,950 | 1,911 | 1,935 | 555,000 |
| 2014/09/08 | 1,900 | 1,922 | 1,900 | 1,909 | 595,000 |
| 2014/09/05 | 1,922 | 1,926 | 1,897 | 1,909 | 357,000 |
| 2014/09/04 | 1,961 | 1,963 | 1,919 | 1,922 | 649,000 |
| 2014/09/03 | 1,953 | 1,981 | 1,953 | 1,964 | 859,000 |
| 2014/09/02 | 1,895 | 1,962 | 1,894 | 1,953 | 981,000 |
| 2014/09/01 | 1,858 | 1,890 | 1,848 | 1,888 | 357,000 |
| 2014/08/29 | 1,888 | 1,888 | 1,861 | 1,870 | 576,000 |
| 2014/08/28 | 1,837 | 1,886 | 1,836 | 1,884 | 810,000 |
| 2014/08/27 | 1,829 | 1,849 | 1,829 | 1,840 | 509,000 |
| 2014/08/26 | 1,856 | 1,856 | 1,813 | 1,828 | 738,000 |
| 2014/08/25 | 1,864 | 1,867 | 1,843 | 1,861 | 703,000 |
| 2014/08/22 | 1,878 | 1,886 | 1,828 | 1,845 | 917,000 |
| 2014/08/21 | 1,883 | 1,894 | 1,864 | 1,890 | 401,000 |
| 2014/08/20 | 1,893 | 1,898 | 1,870 | 1,882 | 226,000 |
| 2014/08/19 | 1,900 | 1,918 | 1,875 | 1,887 | 541,000 |
| 2014/08/18 | 1,880 | 1,888 | 1,869 | 1,875 | 410,000 |
| 2014/08/15 | 1,889 | 1,892 | 1,866 | 1,880 | 988,000 |
| 2014/08/14 | 1,925 | 1,949 | 1,891 | 1,896 | 1,273,000 |
| 2014/08/13 | 1,888 | 1,970 | 1,888 | 1,964 | 2,114,000 |
| 2014/08/12 | 1,830 | 1,883 | 1,830 | 1,875 | 1,214,000 |
| 2014/08/11 | 1,794 | 1,828 | 1,739 | 1,824 | 1,136,000 |
| 2014/08/08 | 1,765 | 1,770 | 1,704 | 1,714 | 606,000 |
| 2014/08/07 | 1,738 | 1,763 | 1,714 | 1,763 | 459,000 |
| 2014/08/06 | 1,720 | 1,733 | 1,716 | 1,723 | 274,000 |
| 2014/08/05 | 1,756 | 1,760 | 1,728 | 1,733 | 398,000 |
| 2014/08/04 | 1,765 | 1,765 | 1,743 | 1,755 | 573,000 |
| 2014/08/01 | 1,791 | 1,794 | 1,767 | 1,778 | 630,000 |
| 2014/07/31 | 1,698 | 1,815 | 1,696 | 1,812 | 2,179,000 |
| 2014/07/30 | 1,698 | 1,725 | 1,670 | 1,720 | 871,000 |
| 2014/07/29 | 1,690 | 1,698 | 1,676 | 1,688 | 353,000 |
| 2014/07/28 | 1,630 | 1,687 | 1,628 | 1,685 | 1,024,000 |
| 2014/07/25 | 1,694 | 1,694 | 1,629 | 1,641 | 1,224,000 |
| 2014/07/24 | 1,692 | 1,714 | 1,690 | 1,695 | 416,000 |
| 2014/07/23 | 1,706 | 1,729 | 1,694 | 1,700 | 518,000 |
| 2014/07/22 | 1,687 | 1,706 | 1,687 | 1,696 | 375,000 |
| 2014/07/18 | 1,689 | 1,694 | 1,672 | 1,687 | 382,000 |
| 2014/07/17 | 1,725 | 1,745 | 1,717 | 1,722 | 246,000 |
| 2014/07/16 | 1,730 | 1,739 | 1,723 | 1,726 | 226,000 |
| 2014/07/15 | 1,713 | 1,742 | 1,713 | 1,724 | 272,000 |
| 2014/07/14 | 1,694 | 1,731 | 1,689 | 1,723 | 327,000 |
| 2014/07/11 | 1,670 | 1,708 | 1,667 | 1,704 | 464,000 |
| 2014/07/10 | 1,736 | 1,736 | 1,689 | 1,689 | 344,000 |
| 2014/07/09 | 1,685 | 1,721 | 1,679 | 1,713 | 343,000 |
| 2014/07/08 | 1,698 | 1,718 | 1,681 | 1,695 | 362,000 |
| 2014/07/07 | 1,729 | 1,729 | 1,708 | 1,708 | 285,000 |
| 2014/07/04 | 1,725 | 1,750 | 1,716 | 1,729 | 497,000 |
| 2014/07/03 | 1,721 | 1,732 | 1,706 | 1,722 | 354,000 |
| 2014/07/02 | 1,760 | 1,760 | 1,709 | 1,710 | 519,000 |
| 2014/07/01 | 1,689 | 1,732 | 1,680 | 1,730 | 606,000 |
| 2014/06/30 | 1,683 | 1,686 | 1,659 | 1,685 | 503,000 |
| 2014/06/27 | 1,683 | 1,709 | 1,674 | 1,683 | 1,187,000 |
| 2014/06/26 | 1,676 | 1,692 | 1,673 | 1,679 | 371,000 |
| 2014/06/25 | 1,682 | 1,693 | 1,668 | 1,678 | 598,000 |
| 2014/06/24 | 1,680 | 1,711 | 1,675 | 1,702 | 1,128,000 |
| 2014/06/23 | 1,648 | 1,702 | 1,648 | 1,682 | 1,063,000 |
| 2014/06/20 | 1,628 | 1,649 | 1,614 | 1,647 | 946,000 |
| 2014/06/19 | 1,602 | 1,628 | 1,590 | 1,625 | 878,000 |
| 2014/06/18 | 1,628 | 1,628 | 1,592 | 1,608 | 1,055,000 |
| 2014/06/17 | 1,615 | 1,623 | 1,606 | 1,611 | 540,000 |
| 2014/06/16 | 1,630 | 1,631 | 1,607 | 1,615 | 334,000 |
| 2014/06/13 | 1,618 | 1,623 | 1,595 | 1,617 | 980,000 |
| 2014/06/12 | 1,637 | 1,653 | 1,630 | 1,643 | 516,000 |
| 2014/06/11 | 1,622 | 1,650 | 1,606 | 1,648 | 886,000 |
| 2014/06/10 | 1,610 | 1,630 | 1,594 | 1,599 | 660,000 |
| 2014/06/09 | 1,641 | 1,643 | 1,606 | 1,620 | 765,000 |
| 2014/06/06 | 1,571 | 1,662 | 1,565 | 1,646 | 1,895,000 |
| 2014/06/05 | 1,552 | 1,567 | 1,535 | 1,553 | 584,000 |
| 2014/06/04 | 1,555 | 1,571 | 1,541 | 1,554 | 689,000 |
| 2014/06/03 | 1,571 | 1,580 | 1,552 | 1,553 | 898,000 |
| 2014/06/02 | 1,548 | 1,572 | 1,539 | 1,568 | 1,346,000 |
| 2014/05/30 | 1,500 | 1,549 | 1,500 | 1,539 | 1,938,000 |
| 2014/05/29 | 1,454 | 1,492 | 1,451 | 1,488 | 768,000 |
| 2014/05/28 | 1,465 | 1,466 | 1,440 | 1,456 | 714,000 |
| 2014/05/27 | 1,480 | 1,487 | 1,460 | 1,462 | 768,000 |
| 2014/05/26 | 1,460 | 1,485 | 1,442 | 1,483 | 839,000 |
| 2014/05/23 | 1,428 | 1,455 | 1,421 | 1,449 | 776,000 |
| 2014/05/22 | 1,425 | 1,430 | 1,399 | 1,421 | 594,000 |
| 2014/05/21 | 1,411 | 1,423 | 1,400 | 1,422 | 628,000 |
| 2014/05/20 | 1,447 | 1,447 | 1,414 | 1,424 | 584,000 |
| 2014/05/19 | 1,420 | 1,457 | 1,420 | 1,444 | 839,000 |
| 2014/05/16 | 1,410 | 1,420 | 1,399 | 1,417 | 310,000 |
| 2014/05/15 | 1,430 | 1,441 | 1,418 | 1,435 | 409,000 |
| 2014/05/14 | 1,409 | 1,435 | 1,405 | 1,431 | 331,000 |
| 2014/05/13 | 1,441 | 1,447 | 1,414 | 1,420 | 522,000 |
| 2014/05/12 | 1,434 | 1,443 | 1,414 | 1,417 | 376,000 |
| 2014/05/09 | 1,436 | 1,455 | 1,434 | 1,437 | 404,000 |
| 2014/05/08 | 1,422 | 1,449 | 1,422 | 1,436 | 685,000 |
| 2014/05/07 | 1,441 | 1,441 | 1,410 | 1,412 | 584,000 |
| 2014/05/02 | 1,446 | 1,452 | 1,424 | 1,442 | 627,000 |
| 2014/05/01 | 1,445 | 1,463 | 1,440 | 1,446 | 1,346,000 |
| 2014/04/30 | 1,440 | 1,468 | 1,413 | 1,446 | 3,224,000 |
| 2014/04/28 | 1,324 | 1,352 | 1,311 | 1,351 | 495,000 |
| 2014/04/25 | 1,346 | 1,360 | 1,332 | 1,346 | 507,000 |
| 2014/04/24 | 1,285 | 1,358 | 1,285 | 1,340 | 1,051,000 |
| 2014/04/23 | 1,270 | 1,280 | 1,255 | 1,274 | 432,000 |
| 2014/04/22 | 1,279 | 1,293 | 1,260 | 1,264 | 317,000 |
| 2014/04/21 | 1,296 | 1,296 | 1,270 | 1,273 | 273,000 |
| 2014/04/18 | 1,271 | 1,279 | 1,255 | 1,278 | 492,000 |
| 2014/04/17 | 1,270 | 1,282 | 1,236 | 1,244 | 1,083,000 |
| 2014/04/16 | 1,246 | 1,274 | 1,246 | 1,270 | 413,000 |
| 2014/04/15 | 1,234 | 1,252 | 1,223 | 1,246 | 375,000 |
| 2014/04/14 | 1,234 | 1,251 | 1,226 | 1,229 | 332,000 |
| 2014/04/11 | 1,226 | 1,255 | 1,220 | 1,250 | 342,000 |
| 2014/04/10 | 1,273 | 1,284 | 1,249 | 1,254 | 462,000 |
| 2014/04/09 | 1,250 | 1,258 | 1,242 | 1,248 | 583,000 |
| 2014/04/08 | 1,285 | 1,290 | 1,270 | 1,278 | 352,000 |
| 2014/04/07 | 1,299 | 1,315 | 1,282 | 1,306 | 273,000 |
| 2014/04/04 | 1,326 | 1,328 | 1,306 | 1,313 | 399,000 |
| 2014/04/03 | 1,337 | 1,345 | 1,329 | 1,330 | 438,000 |
| 2014/04/02 | 1,353 | 1,359 | 1,328 | 1,343 | 651,000 |
| 2014/04/01 | 1,342 | 1,351 | 1,329 | 1,335 | 419,000 |
| 2014/03/31 | 1,323 | 1,343 | 1,320 | 1,342 | 807,000 |
| 2014/03/28 | 1,279 | 1,308 | 1,251 | 1,306 | 640,000 |
| 2014/03/27 | 1,263 | 1,290 | 1,238 | 1,287 | 554,000 |
| 2014/03/26 | 1,296 | 1,296 | 1,271 | 1,277 | 754,000 |
| 2014/03/25 | 1,281 | 1,330 | 1,275 | 1,298 | 783,000 |
| 2014/03/24 | 1,230 | 1,297 | 1,230 | 1,292 | 908,000 |
| 2014/03/20 | 1,271 | 1,272 | 1,230 | 1,230 | 740,000 |
| 2014/03/19 | 1,297 | 1,300 | 1,267 | 1,273 | 488,000 |
| 2014/03/18 | 1,279 | 1,285 | 1,263 | 1,274 | 402,000 |
| 2014/03/17 | 1,262 | 1,265 | 1,242 | 1,249 | 640,000 |
| 2014/03/14 | 1,285 | 1,307 | 1,280 | 1,280 | 711,000 |
| 2014/03/13 | 1,340 | 1,348 | 1,328 | 1,330 | 264,000 |
| 2014/03/12 | 1,368 | 1,368 | 1,340 | 1,348 | 412,000 |
| 2014/03/11 | 1,399 | 1,410 | 1,354 | 1,368 | 629,000 |
| 2014/03/10 | 1,373 | 1,408 | 1,361 | 1,389 | 1,201,000 |
| 2014/03/07 | 1,329 | 1,364 | 1,327 | 1,355 | 1,344,000 |
| 2014/03/06 | 1,304 | 1,306 | 1,288 | 1,299 | 801,000 |
| 2014/03/05 | 1,329 | 1,341 | 1,316 | 1,318 | 708,000 |
| 2014/03/04 | 1,290 | 1,311 | 1,279 | 1,308 | 452,000 |
| 2014/03/03 | 1,292 | 1,300 | 1,271 | 1,297 | 367,000 |
| 2014/02/28 | 1,293 | 1,326 | 1,286 | 1,319 | 1,158,000 |
| 2014/02/27 | 1,306 | 1,307 | 1,272 | 1,285 | 1,024,000 |
| 2014/02/26 | 1,315 | 1,327 | 1,303 | 1,304 | 829,000 |
| 2014/02/25 | 1,328 | 1,349 | 1,325 | 1,336 | 409,000 |
| 2014/02/24 | 1,330 | 1,352 | 1,319 | 1,342 | 403,000 |
| 2014/02/21 | 1,322 | 1,345 | 1,322 | 1,337 | 441,000 |
| 2014/02/20 | 1,350 | 1,359 | 1,321 | 1,322 | 560,000 |
| 2014/02/19 | 1,338 | 1,374 | 1,332 | 1,371 | 549,000 |
| 2014/02/18 | 1,342 | 1,369 | 1,323 | 1,365 | 529,000 |
| 2014/02/17 | 1,345 | 1,367 | 1,329 | 1,342 | 877,000 |
| 2014/02/14 | 1,323 | 1,337 | 1,306 | 1,315 | 732,000 |
| 2014/02/13 | 1,340 | 1,348 | 1,326 | 1,330 | 446,000 |
| 2014/02/12 | 1,328 | 1,344 | 1,320 | 1,336 | 612,000 |
| 2014/02/10 | 1,330 | 1,335 | 1,303 | 1,312 | 773,000 |
| 2014/02/07 | 1,300 | 1,309 | 1,279 | 1,298 | 701,000 |
| 2014/02/06 | 1,280 | 1,297 | 1,271 | 1,283 | 699,000 |
| 2014/02/05 | 1,243 | 1,272 | 1,229 | 1,266 | 1,272,000 |
| 2014/02/04 | 1,232 | 1,235 | 1,200 | 1,216 | 2,267,000 |
| 2014/02/03 | 1,339 | 1,357 | 1,232 | 1,297 | 3,435,000 |
| 2014/01/31 | 1,460 | 1,477 | 1,442 | 1,459 | 921,000 |
| 2014/01/30 | 1,445 | 1,447 | 1,421 | 1,431 | 541,000 |
| 2014/01/29 | 1,441 | 1,476 | 1,441 | 1,474 | 494,000 |
| 2014/01/28 | 1,455 | 1,485 | 1,417 | 1,417 | 965,000 |
| 2014/01/27 | 1,432 | 1,481 | 1,432 | 1,461 | 1,128,000 |
| 2014/01/24 | 1,470 | 1,495 | 1,456 | 1,484 | 740,000 |
| 2014/01/23 | 1,501 | 1,518 | 1,493 | 1,493 | 988,000 |
| 2014/01/22 | 1,499 | 1,506 | 1,474 | 1,505 | 826,000 |
| 2014/01/21 | 1,493 | 1,502 | 1,485 | 1,494 | 671,000 |
| 2014/01/20 | 1,497 | 1,513 | 1,483 | 1,488 | 919,000 |
| 2014/01/17 | 1,489 | 1,498 | 1,466 | 1,483 | 1,010,000 |
| 2014/01/16 | 1,465 | 1,495 | 1,459 | 1,481 | 1,582,000 |
| 2014/01/15 | 1,423 | 1,448 | 1,415 | 1,448 | 1,036,000 |
| 2014/01/14 | 1,409 | 1,409 | 1,388 | 1,395 | 656,000 |
| 2014/01/10 | 1,429 | 1,439 | 1,406 | 1,426 | 1,015,000 |
| 2014/01/09 | 1,408 | 1,435 | 1,399 | 1,416 | 1,076,000 |
| 2014/01/08 | 1,397 | 1,410 | 1,388 | 1,410 | 536,000 |
| 2014/01/07 | 1,397 | 1,397 | 1,371 | 1,377 | 807,000 |
| 2014/01/06 | 1,410 | 1,411 | 1,382 | 1,397 | 705,000 |