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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,001 | 1,007 | 993 | 1,001 | 579,100 |
| 2019/12/27 | 996 | 1,002 | 996 | 1,002 | 393,000 |
| 2019/12/26 | 987 | 1,001 | 985 | 996 | 589,200 |
| 2019/12/25 | 980 | 985 | 973 | 983 | 403,800 |
| 2019/12/24 | 985 | 994 | 982 | 988 | 610,200 |
| 2019/12/23 | 991 | 993 | 965 | 970 | 873,400 |
| 2019/12/20 | 996 | 999 | 980 | 994 | 971,300 |
| 2019/12/19 | 1,003 | 1,008 | 998 | 1,002 | 730,300 |
| 2019/12/18 | 1,023 | 1,025 | 994 | 997 | 1,158,600 |
| 2019/12/17 | 1,048 | 1,048 | 1,019 | 1,029 | 922,400 |
| 2019/12/16 | 1,074 | 1,076 | 1,051 | 1,056 | 514,500 |
| 2019/12/13 | 1,076 | 1,094 | 1,073 | 1,078 | 1,020,600 |
| 2019/12/12 | 1,058 | 1,062 | 1,047 | 1,048 | 540,400 |
| 2019/12/11 | 1,070 | 1,071 | 1,037 | 1,048 | 859,300 |
| 2019/12/10 | 1,068 | 1,077 | 1,061 | 1,069 | 643,700 |
| 2019/12/09 | 1,072 | 1,073 | 1,064 | 1,068 | 575,400 |
| 2019/12/06 | 1,065 | 1,071 | 1,048 | 1,057 | 680,900 |
| 2019/12/05 | 1,054 | 1,064 | 1,054 | 1,059 | 656,600 |
| 2019/12/04 | 1,060 | 1,063 | 1,037 | 1,049 | 1,038,300 |
| 2019/12/03 | 1,066 | 1,074 | 1,062 | 1,070 | 1,004,000 |
| 2019/12/02 | 1,079 | 1,098 | 1,075 | 1,091 | 552,400 |
| 2019/11/29 | 1,067 | 1,074 | 1,058 | 1,070 | 591,000 |
| 2019/11/28 | 1,051 | 1,067 | 1,049 | 1,064 | 925,900 |
| 2019/11/27 | 1,058 | 1,059 | 1,047 | 1,050 | 777,300 |
| 2019/11/26 | 1,058 | 1,061 | 1,046 | 1,050 | 815,800 |
| 2019/11/25 | 1,038 | 1,047 | 1,032 | 1,043 | 366,600 |
| 2019/11/22 | 1,027 | 1,043 | 1,025 | 1,028 | 614,800 |
| 2019/11/21 | 1,011 | 1,022 | 992 | 1,016 | 930,200 |
| 2019/11/20 | 1,025 | 1,030 | 1,010 | 1,015 | 979,100 |
| 2019/11/19 | 1,050 | 1,053 | 1,030 | 1,035 | 729,700 |
| 2019/11/18 | 1,056 | 1,065 | 1,050 | 1,053 | 517,400 |
| 2019/11/15 | 1,039 | 1,061 | 1,036 | 1,058 | 886,600 |
| 2019/11/14 | 1,046 | 1,057 | 1,037 | 1,039 | 1,167,200 |
| 2019/11/13 | 1,054 | 1,063 | 1,045 | 1,045 | 617,300 |
| 2019/11/12 | 1,039 | 1,052 | 1,035 | 1,051 | 688,300 |
| 2019/11/11 | 1,050 | 1,057 | 1,045 | 1,050 | 743,700 |
| 2019/11/08 | 1,052 | 1,053 | 1,046 | 1,048 | 633,600 |
| 2019/11/07 | 1,035 | 1,051 | 1,035 | 1,039 | 766,300 |
| 2019/11/06 | 1,038 | 1,046 | 1,029 | 1,033 | 840,100 |
| 2019/11/05 | 1,010 | 1,024 | 1,006 | 1,016 | 1,898,000 |
| 2019/11/01 | 983 | 991 | 975 | 990 | 1,380,600 |
| 2019/10/31 | 1,036 | 1,039 | 953 | 990 | 2,956,500 |
| 2019/10/30 | 1,145 | 1,159 | 1,138 | 1,156 | 571,300 |
| 2019/10/29 | 1,145 | 1,152 | 1,135 | 1,149 | 393,500 |
| 2019/10/28 | 1,129 | 1,141 | 1,122 | 1,131 | 327,500 |
| 2019/10/25 | 1,116 | 1,119 | 1,106 | 1,113 | 497,800 |
| 2019/10/24 | 1,101 | 1,116 | 1,101 | 1,112 | 425,900 |
| 2019/10/23 | 1,085 | 1,097 | 1,073 | 1,093 | 493,300 |
| 2019/10/21 | 1,073 | 1,073 | 1,062 | 1,067 | 308,400 |
| 2019/10/18 | 1,064 | 1,079 | 1,064 | 1,065 | 376,300 |
| 2019/10/17 | 1,066 | 1,072 | 1,056 | 1,059 | 335,000 |
| 2019/10/16 | 1,081 | 1,094 | 1,068 | 1,068 | 654,100 |
| 2019/10/15 | 1,053 | 1,071 | 1,051 | 1,051 | 492,900 |
| 2019/10/11 | 1,010 | 1,029 | 1,007 | 1,023 | 452,300 |
| 2019/10/10 | 992 | 997 | 977 | 995 | 337,000 |
| 2019/10/09 | 993 | 998 | 990 | 993 | 333,300 |
| 2019/10/08 | 996 | 1,009 | 996 | 1,000 | 397,600 |
| 2019/10/07 | 993 | 996 | 984 | 993 | 329,300 |
| 2019/10/04 | 985 | 997 | 984 | 992 | 407,600 |
| 2019/10/03 | 995 | 1,002 | 983 | 991 | 499,900 |
| 2019/10/02 | 1,030 | 1,038 | 1,018 | 1,025 | 596,200 |
| 2019/10/01 | 1,041 | 1,061 | 1,041 | 1,051 | 483,300 |
| 2019/09/30 | 1,027 | 1,041 | 1,020 | 1,029 | 704,500 |
| 2019/09/27 | 1,051 | 1,057 | 1,034 | 1,044 | 567,100 |
| 2019/09/26 | 1,064 | 1,085 | 1,064 | 1,069 | 618,600 |
| 2019/09/25 | 1,036 | 1,048 | 1,032 | 1,047 | 575,300 |
| 2019/09/24 | 1,046 | 1,073 | 1,043 | 1,062 | 562,900 |
| 2019/09/20 | 1,070 | 1,070 | 1,056 | 1,056 | 592,600 |
| 2019/09/19 | 1,066 | 1,079 | 1,060 | 1,060 | 641,900 |
| 2019/09/18 | 1,063 | 1,065 | 1,046 | 1,062 | 758,200 |
| 2019/09/17 | 1,062 | 1,083 | 1,062 | 1,065 | 664,100 |
| 2019/09/13 | 1,063 | 1,063 | 1,047 | 1,063 | 673,200 |
| 2019/09/12 | 1,056 | 1,067 | 1,049 | 1,052 | 815,700 |
| 2019/09/11 | 1,037 | 1,057 | 1,037 | 1,054 | 884,500 |
| 2019/09/10 | 997 | 1,012 | 990 | 1,011 | 669,300 |
| 2019/09/09 | 979 | 993 | 978 | 991 | 531,400 |
| 2019/09/06 | 990 | 990 | 972 | 978 | 429,700 |
| 2019/09/05 | 969 | 983 | 967 | 977 | 513,100 |
| 2019/09/04 | 963 | 966 | 946 | 961 | 619,200 |
| 2019/09/03 | 955 | 967 | 954 | 963 | 412,500 |
| 2019/09/02 | 937 | 954 | 934 | 951 | 603,900 |
| 2019/08/30 | 939 | 945 | 932 | 939 | 620,800 |
| 2019/08/29 | 920 | 927 | 909 | 926 | 1,417,300 |
| 2019/08/28 | 920 | 925 | 908 | 916 | 710,400 |
| 2019/08/27 | 904 | 929 | 902 | 922 | 581,700 |
| 2019/08/26 | 892 | 900 | 888 | 893 | 702,400 |
| 2019/08/23 | 930 | 932 | 918 | 922 | 571,800 |
| 2019/08/22 | 918 | 929 | 915 | 922 | 583,000 |
| 2019/08/21 | 907 | 917 | 904 | 915 | 554,800 |
| 2019/08/20 | 902 | 912 | 901 | 910 | 672,200 |
| 2019/08/19 | 900 | 907 | 898 | 901 | 446,900 |
| 2019/08/16 | 895 | 898 | 886 | 892 | 521,500 |
| 2019/08/15 | 882 | 896 | 871 | 895 | 720,200 |
| 2019/08/14 | 894 | 900 | 884 | 896 | 829,800 |
| 2019/08/13 | 871 | 878 | 862 | 870 | 746,700 |
| 2019/08/09 | 891 | 897 | 878 | 884 | 675,400 |
| 2019/08/08 | 893 | 895 | 876 | 887 | 736,000 |
| 2019/08/07 | 889 | 903 | 881 | 897 | 815,700 |
| 2019/08/06 | 868 | 900 | 861 | 889 | 1,754,500 |
| 2019/08/05 | 913 | 928 | 885 | 905 | 1,228,400 |
| 2019/08/02 | 935 | 945 | 912 | 928 | 1,192,500 |
| 2019/08/01 | 944 | 967 | 922 | 945 | 1,448,100 |
| 2019/07/31 | 1,000 | 1,001 | 984 | 989 | 1,003,800 |
| 2019/07/30 | 1,007 | 1,016 | 1,000 | 1,005 | 560,600 |
| 2019/07/29 | 1,012 | 1,015 | 1,003 | 1,005 | 526,500 |
| 2019/07/26 | 1,016 | 1,017 | 1,001 | 1,016 | 616,800 |
| 2019/07/25 | 1,022 | 1,027 | 1,012 | 1,025 | 475,700 |
| 2019/07/24 | 1,032 | 1,036 | 1,024 | 1,025 | 754,000 |
| 2019/07/23 | 1,033 | 1,035 | 1,020 | 1,030 | 686,100 |
| 2019/07/22 | 1,032 | 1,042 | 1,023 | 1,038 | 651,400 |
| 2019/07/19 | 1,007 | 1,035 | 1,003 | 1,021 | 702,800 |
| 2019/07/18 | 1,034 | 1,035 | 1,003 | 1,008 | 734,500 |
| 2019/07/17 | 1,043 | 1,061 | 1,036 | 1,040 | 650,100 |
| 2019/07/16 | 1,058 | 1,063 | 1,040 | 1,045 | 603,100 |
| 2019/07/12 | 1,088 | 1,089 | 1,062 | 1,065 | 436,800 |
| 2019/07/11 | 1,082 | 1,091 | 1,072 | 1,083 | 412,400 |
| 2019/07/10 | 1,109 | 1,109 | 1,082 | 1,084 | 505,500 |
| 2019/07/09 | 1,133 | 1,138 | 1,106 | 1,111 | 476,000 |
| 2019/07/08 | 1,137 | 1,145 | 1,134 | 1,141 | 311,300 |
| 2019/07/05 | 1,136 | 1,151 | 1,133 | 1,150 | 384,900 |
| 2019/07/04 | 1,137 | 1,137 | 1,122 | 1,127 | 319,800 |
| 2019/07/03 | 1,144 | 1,144 | 1,125 | 1,130 | 427,700 |
| 2019/07/02 | 1,140 | 1,152 | 1,129 | 1,152 | 392,600 |
| 2019/07/01 | 1,150 | 1,160 | 1,133 | 1,155 | 643,000 |
| 2019/06/28 | 1,132 | 1,134 | 1,115 | 1,123 | 531,500 |
| 2019/06/27 | 1,105 | 1,136 | 1,102 | 1,136 | 477,400 |
| 2019/06/26 | 1,105 | 1,105 | 1,086 | 1,091 | 534,300 |
| 2019/06/25 | 1,108 | 1,130 | 1,105 | 1,108 | 758,000 |
| 2019/06/24 | 1,085 | 1,112 | 1,075 | 1,112 | 611,500 |
| 2019/06/21 | 1,100 | 1,108 | 1,077 | 1,079 | 617,900 |
| 2019/06/20 | 1,075 | 1,099 | 1,073 | 1,098 | 559,400 |
| 2019/06/19 | 1,067 | 1,086 | 1,056 | 1,081 | 800,400 |
| 2019/06/18 | 1,049 | 1,068 | 1,032 | 1,038 | 705,300 |
| 2019/06/17 | 1,078 | 1,078 | 1,042 | 1,056 | 690,200 |
| 2019/06/14 | 1,058 | 1,094 | 1,049 | 1,090 | 856,400 |
| 2019/06/13 | 1,067 | 1,067 | 1,045 | 1,055 | 547,500 |
| 2019/06/12 | 1,083 | 1,089 | 1,072 | 1,075 | 466,700 |
| 2019/06/11 | 1,080 | 1,101 | 1,070 | 1,092 | 417,200 |
| 2019/06/10 | 1,070 | 1,088 | 1,063 | 1,083 | 567,300 |
| 2019/06/07 | 1,069 | 1,078 | 1,057 | 1,064 | 802,100 |
| 2019/06/06 | 1,058 | 1,058 | 1,028 | 1,041 | 890,200 |
| 2019/06/05 | 1,085 | 1,101 | 1,073 | 1,080 | 716,900 |
| 2019/06/04 | 1,026 | 1,047 | 1,020 | 1,042 | 679,700 |
| 2019/06/03 | 1,024 | 1,038 | 1,009 | 1,018 | 433,600 |
| 2019/05/31 | 1,044 | 1,066 | 1,035 | 1,052 | 730,300 |
| 2019/05/30 | 1,022 | 1,062 | 1,022 | 1,060 | 507,400 |
| 2019/05/29 | 1,025 | 1,030 | 1,008 | 1,023 | 485,800 |
| 2019/05/28 | 1,048 | 1,049 | 1,033 | 1,042 | 431,200 |
| 2019/05/27 | 1,054 | 1,060 | 1,045 | 1,048 | 272,700 |
| 2019/05/24 | 1,031 | 1,069 | 1,021 | 1,048 | 948,600 |
| 2019/05/23 | 1,050 | 1,050 | 1,032 | 1,046 | 476,000 |
| 2019/05/22 | 1,064 | 1,074 | 1,054 | 1,056 | 347,500 |
| 2019/05/21 | 1,067 | 1,076 | 1,055 | 1,063 | 411,700 |
| 2019/05/20 | 1,086 | 1,099 | 1,071 | 1,078 | 447,200 |
| 2019/05/17 | 1,090 | 1,099 | 1,079 | 1,088 | 447,800 |
| 2019/05/16 | 1,089 | 1,090 | 1,052 | 1,068 | 955,600 |
| 2019/05/15 | 1,089 | 1,106 | 1,073 | 1,099 | 673,400 |
| 2019/05/14 | 1,073 | 1,087 | 1,052 | 1,079 | 1,214,000 |
| 2019/05/13 | 1,147 | 1,154 | 1,126 | 1,127 | 604,100 |
| 2019/05/10 | 1,138 | 1,185 | 1,132 | 1,154 | 988,200 |
| 2019/05/09 | 1,153 | 1,153 | 1,118 | 1,126 | 943,800 |
| 2019/05/08 | 1,166 | 1,177 | 1,130 | 1,160 | 1,417,900 |
| 2019/05/07 | 1,250 | 1,262 | 1,160 | 1,167 | 2,305,100 |
| 2019/04/26 | 1,152 | 1,170 | 1,134 | 1,168 | 658,900 |
| 2019/04/25 | 1,200 | 1,207 | 1,153 | 1,169 | 805,200 |
| 2019/04/24 | 1,173 | 1,174 | 1,138 | 1,146 | 523,200 |
| 2019/04/23 | 1,180 | 1,189 | 1,159 | 1,165 | 526,200 |
| 2019/04/22 | 1,171 | 1,177 | 1,154 | 1,173 | 435,300 |
| 2019/04/19 | 1,191 | 1,200 | 1,165 | 1,180 | 380,500 |
| 2019/04/18 | 1,200 | 1,202 | 1,161 | 1,170 | 669,500 |
| 2019/04/17 | 1,179 | 1,200 | 1,176 | 1,195 | 718,600 |
| 2019/04/16 | 1,169 | 1,169 | 1,150 | 1,157 | 326,500 |
| 2019/04/15 | 1,174 | 1,185 | 1,164 | 1,169 | 497,800 |
| 2019/04/12 | 1,150 | 1,150 | 1,135 | 1,144 | 410,000 |
| 2019/04/11 | 1,186 | 1,186 | 1,149 | 1,157 | 717,200 |
| 2019/04/10 | 1,161 | 1,188 | 1,161 | 1,186 | 704,400 |
| 2019/04/09 | 1,168 | 1,174 | 1,155 | 1,173 | 478,200 |
| 2019/04/08 | 1,192 | 1,195 | 1,156 | 1,163 | 394,400 |
| 2019/04/05 | 1,161 | 1,184 | 1,159 | 1,180 | 390,100 |
| 2019/04/04 | 1,159 | 1,178 | 1,155 | 1,158 | 506,200 |
| 2019/04/03 | 1,135 | 1,157 | 1,127 | 1,152 | 505,900 |
| 2019/04/02 | 1,118 | 1,141 | 1,115 | 1,131 | 567,900 |
| 2019/04/01 | 1,080 | 1,104 | 1,075 | 1,096 | 1,132,200 |
| 2019/03/29 | 1,039 | 1,052 | 1,030 | 1,051 | 625,400 |
| 2019/03/28 | 1,030 | 1,045 | 1,013 | 1,023 | 538,900 |
| 2019/03/27 | 1,065 | 1,071 | 1,034 | 1,048 | 786,400 |
| 2019/03/26 | 1,039 | 1,061 | 1,033 | 1,059 | 682,000 |
| 2019/03/25 | 1,011 | 1,030 | 999 | 1,019 | 1,051,000 |
| 2019/03/22 | 1,040 | 1,046 | 1,025 | 1,039 | 511,400 |
| 2019/03/20 | 1,032 | 1,048 | 1,030 | 1,039 | 415,700 |
| 2019/03/19 | 1,044 | 1,044 | 1,030 | 1,035 | 609,000 |
| 2019/03/18 | 1,045 | 1,048 | 1,033 | 1,042 | 443,600 |
| 2019/03/15 | 1,026 | 1,042 | 1,026 | 1,037 | 508,400 |
| 2019/03/14 | 1,035 | 1,049 | 1,020 | 1,021 | 514,300 |
| 2019/03/13 | 1,061 | 1,068 | 1,035 | 1,038 | 473,700 |
| 2019/03/12 | 1,065 | 1,080 | 1,056 | 1,069 | 616,300 |
| 2019/03/11 | 1,056 | 1,056 | 1,036 | 1,048 | 641,800 |
| 2019/03/08 | 1,076 | 1,083 | 1,053 | 1,059 | 633,900 |
| 2019/03/07 | 1,157 | 1,157 | 1,097 | 1,104 | 840,500 |
| 2019/03/06 | 1,164 | 1,170 | 1,147 | 1,169 | 345,100 |
| 2019/03/05 | 1,191 | 1,196 | 1,174 | 1,177 | 407,500 |
| 2019/03/04 | 1,189 | 1,211 | 1,188 | 1,195 | 367,600 |
| 2019/03/01 | 1,168 | 1,181 | 1,162 | 1,173 | 365,500 |
| 2019/02/28 | 1,193 | 1,198 | 1,161 | 1,161 | 509,700 |
| 2019/02/27 | 1,180 | 1,197 | 1,166 | 1,195 | 640,700 |
| 2019/02/26 | 1,188 | 1,196 | 1,164 | 1,174 | 316,600 |
| 2019/02/25 | 1,177 | 1,195 | 1,171 | 1,181 | 406,800 |
| 2019/02/22 | 1,159 | 1,162 | 1,132 | 1,162 | 568,600 |
| 2019/02/21 | 1,178 | 1,189 | 1,165 | 1,176 | 668,000 |
| 2019/02/20 | 1,186 | 1,196 | 1,180 | 1,185 | 334,800 |
| 2019/02/19 | 1,200 | 1,205 | 1,173 | 1,190 | 602,200 |
| 2019/02/18 | 1,187 | 1,215 | 1,179 | 1,208 | 559,900 |
| 2019/02/15 | 1,147 | 1,166 | 1,127 | 1,157 | 471,700 |
| 2019/02/14 | 1,153 | 1,165 | 1,149 | 1,160 | 586,700 |
| 2019/02/13 | 1,161 | 1,167 | 1,125 | 1,150 | 1,165,800 |
| 2019/02/12 | 1,158 | 1,165 | 1,147 | 1,150 | 899,400 |
| 2019/02/08 | 1,172 | 1,176 | 1,134 | 1,148 | 523,900 |
| 2019/02/07 | 1,224 | 1,224 | 1,186 | 1,192 | 344,800 |
| 2019/02/06 | 1,204 | 1,234 | 1,187 | 1,228 | 547,200 |
| 2019/02/05 | 1,203 | 1,226 | 1,195 | 1,204 | 662,600 |
| 2019/02/04 | 1,135 | 1,180 | 1,133 | 1,180 | 1,255,700 |
| 2019/02/01 | 1,235 | 1,252 | 1,082 | 1,134 | 2,404,100 |
| 2019/01/31 | 1,285 | 1,285 | 1,226 | 1,235 | 695,400 |
| 2019/01/30 | 1,251 | 1,251 | 1,217 | 1,225 | 598,300 |
| 2019/01/29 | 1,248 | 1,249 | 1,217 | 1,238 | 689,700 |
| 2019/01/28 | 1,272 | 1,290 | 1,255 | 1,260 | 492,000 |
| 2019/01/25 | 1,250 | 1,279 | 1,241 | 1,266 | 789,600 |
| 2019/01/24 | 1,198 | 1,239 | 1,191 | 1,229 | 1,197,400 |
| 2019/01/23 | 1,171 | 1,188 | 1,150 | 1,179 | 468,400 |
| 2019/01/22 | 1,220 | 1,225 | 1,182 | 1,194 | 536,800 |
| 2019/01/21 | 1,209 | 1,222 | 1,197 | 1,220 | 549,100 |
| 2019/01/18 | 1,160 | 1,177 | 1,143 | 1,176 | 536,200 |
| 2019/01/17 | 1,168 | 1,168 | 1,130 | 1,148 | 493,700 |
| 2019/01/16 | 1,159 | 1,159 | 1,128 | 1,144 | 435,800 |
| 2019/01/15 | 1,125 | 1,161 | 1,123 | 1,159 | 542,900 |
| 2019/01/11 | 1,122 | 1,147 | 1,108 | 1,144 | 729,600 |
| 2019/01/10 | 1,105 | 1,137 | 1,094 | 1,116 | 854,800 |
| 2019/01/09 | 1,070 | 1,118 | 1,070 | 1,114 | 999,200 |
| 2019/01/08 | 1,056 | 1,084 | 1,052 | 1,058 | 536,000 |
| 2019/01/07 | 1,050 | 1,080 | 1,030 | 1,037 | 514,200 |
| 2019/01/04 | 984 | 1,015 | 957 | 1,003 | 1,051,100 |