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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,146 | 1,158 | 1,138 | 1,144 | 235,400 |
| 2024/07/25 | 1,151 | 1,158 | 1,130 | 1,135 | 216,100 |
| 2024/07/24 | 1,184 | 1,198 | 1,175 | 1,175 | 147,700 |
| 2024/07/23 | 1,198 | 1,221 | 1,198 | 1,198 | 140,200 |
| 2024/07/22 | 1,215 | 1,215 | 1,189 | 1,196 | 241,500 |
| 2024/07/19 | 1,240 | 1,246 | 1,211 | 1,215 | 324,800 |
| 2024/07/18 | 1,220 | 1,256 | 1,215 | 1,251 | 434,800 |
| 2024/07/17 | 1,200 | 1,233 | 1,196 | 1,223 | 383,200 |
| 2024/07/16 | 1,185 | 1,200 | 1,181 | 1,193 | 224,400 |
| 2024/07/12 | 1,158 | 1,185 | 1,154 | 1,180 | 230,600 |
| 2024/07/11 | 1,150 | 1,167 | 1,146 | 1,166 | 211,600 |
| 2024/07/10 | 1,135 | 1,141 | 1,121 | 1,133 | 246,000 |
| 2024/07/09 | 1,155 | 1,157 | 1,131 | 1,146 | 222,600 |
| 2024/07/08 | 1,173 | 1,173 | 1,156 | 1,158 | 275,100 |
| 2024/07/05 | 1,185 | 1,189 | 1,178 | 1,181 | 163,500 |
| 2024/07/04 | 1,171 | 1,186 | 1,168 | 1,186 | 262,000 |
| 2024/07/03 | 1,167 | 1,182 | 1,161 | 1,171 | 271,900 |
| 2024/07/02 | 1,155 | 1,171 | 1,154 | 1,167 | 310,600 |
| 2024/07/01 | 1,141 | 1,155 | 1,141 | 1,155 | 244,000 |
| 2024/06/28 | 1,130 | 1,137 | 1,130 | 1,133 | 203,100 |
| 2024/06/27 | 1,115 | 1,128 | 1,114 | 1,128 | 196,200 |
| 2024/06/26 | 1,139 | 1,140 | 1,112 | 1,120 | 247,000 |
| 2024/06/25 | 1,116 | 1,137 | 1,115 | 1,135 | 166,500 |
| 2024/06/24 | 1,115 | 1,129 | 1,110 | 1,116 | 158,000 |
| 2024/06/21 | 1,121 | 1,132 | 1,110 | 1,111 | 494,700 |
| 2024/06/20 | 1,128 | 1,128 | 1,106 | 1,114 | 177,400 |
| 2024/06/19 | 1,117 | 1,128 | 1,112 | 1,128 | 210,400 |
| 2024/06/18 | 1,100 | 1,107 | 1,097 | 1,105 | 192,300 |
| 2024/06/17 | 1,093 | 1,095 | 1,076 | 1,087 | 334,000 |
| 2024/06/14 | 1,088 | 1,112 | 1,087 | 1,104 | 321,800 |
| 2024/06/13 | 1,098 | 1,104 | 1,087 | 1,087 | 276,200 |
| 2024/06/12 | 1,100 | 1,107 | 1,098 | 1,102 | 182,500 |
| 2024/06/11 | 1,105 | 1,114 | 1,104 | 1,104 | 158,700 |
| 2024/06/10 | 1,089 | 1,110 | 1,089 | 1,108 | 251,500 |
| 2024/06/07 | 1,075 | 1,087 | 1,075 | 1,083 | 98,600 |
| 2024/06/06 | 1,097 | 1,097 | 1,075 | 1,079 | 168,100 |
| 2024/06/05 | 1,105 | 1,114 | 1,093 | 1,094 | 174,300 |
| 2024/06/04 | 1,119 | 1,128 | 1,115 | 1,120 | 229,200 |
| 2024/06/03 | 1,127 | 1,136 | 1,125 | 1,128 | 282,200 |
| 2024/05/31 | 1,099 | 1,114 | 1,092 | 1,110 | 388,500 |
| 2024/05/30 | 1,065 | 1,093 | 1,058 | 1,093 | 368,700 |
| 2024/05/29 | 1,086 | 1,095 | 1,073 | 1,076 | 307,400 |
| 2024/05/28 | 1,081 | 1,095 | 1,081 | 1,086 | 227,500 |
| 2024/05/27 | 1,105 | 1,111 | 1,084 | 1,085 | 219,000 |
| 2024/05/24 | 1,100 | 1,117 | 1,098 | 1,108 | 232,100 |
| 2024/05/23 | 1,113 | 1,120 | 1,098 | 1,107 | 208,400 |
| 2024/05/22 | 1,119 | 1,138 | 1,113 | 1,116 | 382,100 |
| 2024/05/21 | 1,172 | 1,179 | 1,131 | 1,133 | 326,900 |
| 2024/05/20 | 1,130 | 1,175 | 1,130 | 1,169 | 480,400 |
| 2024/05/17 | 1,111 | 1,134 | 1,105 | 1,129 | 302,000 |
| 2024/05/16 | 1,150 | 1,150 | 1,111 | 1,123 | 315,900 |
| 2024/05/15 | 1,157 | 1,179 | 1,108 | 1,152 | 1,072,100 |
| 2024/05/14 | 1,255 | 1,264 | 1,235 | 1,256 | 264,100 |
| 2024/05/13 | 1,275 | 1,279 | 1,242 | 1,246 | 292,600 |
| 2024/05/10 | 1,261 | 1,281 | 1,255 | 1,275 | 196,600 |
| 2024/05/09 | 1,250 | 1,262 | 1,242 | 1,250 | 143,200 |
| 2024/05/08 | 1,244 | 1,255 | 1,230 | 1,243 | 171,400 |
| 2024/05/07 | 1,240 | 1,254 | 1,228 | 1,244 | 219,500 |
| 2024/05/02 | 1,251 | 1,260 | 1,223 | 1,223 | 155,600 |
| 2024/05/01 | 1,250 | 1,258 | 1,236 | 1,240 | 135,900 |
| 2024/04/30 | 1,264 | 1,274 | 1,249 | 1,271 | 174,700 |
| 2024/04/26 | 1,240 | 1,251 | 1,214 | 1,247 | 246,600 |
| 2024/04/25 | 1,256 | 1,276 | 1,233 | 1,233 | 178,200 |
| 2024/04/24 | 1,238 | 1,270 | 1,234 | 1,264 | 238,000 |
| 2024/04/23 | 1,232 | 1,241 | 1,224 | 1,232 | 82,000 |
| 2024/04/22 | 1,250 | 1,250 | 1,217 | 1,230 | 152,700 |
| 2024/04/19 | 1,245 | 1,256 | 1,210 | 1,222 | 251,400 |
| 2024/04/18 | 1,250 | 1,262 | 1,239 | 1,254 | 188,200 |
| 2024/04/17 | 1,300 | 1,307 | 1,243 | 1,243 | 272,900 |
| 2024/04/16 | 1,320 | 1,329 | 1,278 | 1,295 | 276,800 |
| 2024/04/15 | 1,345 | 1,349 | 1,331 | 1,340 | 172,200 |
| 2024/04/12 | 1,352 | 1,367 | 1,343 | 1,346 | 205,300 |
| 2024/04/11 | 1,330 | 1,353 | 1,323 | 1,351 | 197,000 |
| 2024/04/10 | 1,319 | 1,343 | 1,317 | 1,337 | 248,900 |
| 2024/04/09 | 1,309 | 1,316 | 1,296 | 1,308 | 139,600 |
| 2024/04/08 | 1,315 | 1,318 | 1,297 | 1,300 | 141,700 |
| 2024/04/05 | 1,276 | 1,305 | 1,275 | 1,303 | 133,000 |
| 2024/04/04 | 1,300 | 1,315 | 1,284 | 1,303 | 190,100 |
| 2024/04/03 | 1,305 | 1,316 | 1,275 | 1,289 | 278,700 |
| 2024/04/02 | 1,292 | 1,323 | 1,287 | 1,316 | 405,100 |
| 2024/04/01 | 1,301 | 1,333 | 1,283 | 1,288 | 383,100 |
| 2024/03/29 | 1,295 | 1,300 | 1,272 | 1,292 | 235,800 |
| 2024/03/28 | 1,300 | 1,302 | 1,288 | 1,289 | 241,000 |
| 2024/03/27 | 1,295 | 1,308 | 1,277 | 1,294 | 396,100 |
| 2024/03/26 | 1,260 | 1,295 | 1,251 | 1,283 | 421,000 |
| 2024/03/25 | 1,245 | 1,277 | 1,239 | 1,259 | 324,200 |
| 2024/03/22 | 1,243 | 1,252 | 1,228 | 1,245 | 314,800 |
| 2024/03/21 | 1,248 | 1,256 | 1,236 | 1,242 | 277,700 |
| 2024/03/19 | 1,212 | 1,219 | 1,200 | 1,214 | 334,500 |
| 2024/03/18 | 1,230 | 1,230 | 1,211 | 1,220 | 198,900 |
| 2024/03/15 | 1,203 | 1,218 | 1,198 | 1,212 | 250,700 |
| 2024/03/14 | 1,199 | 1,204 | 1,183 | 1,204 | 243,500 |
| 2024/03/13 | 1,235 | 1,238 | 1,191 | 1,191 | 257,500 |
| 2024/03/12 | 1,239 | 1,239 | 1,201 | 1,228 | 301,800 |
| 2024/03/11 | 1,267 | 1,267 | 1,222 | 1,244 | 299,900 |
| 2024/03/08 | 1,262 | 1,301 | 1,255 | 1,292 | 294,900 |
| 2024/03/07 | 1,302 | 1,313 | 1,285 | 1,288 | 307,400 |
| 2024/03/06 | 1,263 | 1,293 | 1,254 | 1,288 | 266,500 |
| 2024/03/05 | 1,247 | 1,282 | 1,241 | 1,267 | 354,600 |
| 2024/03/04 | 1,261 | 1,265 | 1,246 | 1,247 | 319,500 |
| 2024/03/01 | 1,275 | 1,275 | 1,245 | 1,257 | 286,400 |
| 2024/02/29 | 1,290 | 1,295 | 1,253 | 1,266 | 452,900 |
| 2024/02/28 | 1,303 | 1,319 | 1,287 | 1,293 | 453,700 |
| 2024/02/27 | 1,299 | 1,325 | 1,283 | 1,299 | 697,200 |
| 2024/02/26 | 1,317 | 1,324 | 1,294 | 1,298 | 451,000 |
| 2024/02/22 | 1,296 | 1,329 | 1,290 | 1,313 | 474,700 |
| 2024/02/21 | 1,328 | 1,338 | 1,293 | 1,300 | 449,700 |
| 2024/02/20 | 1,302 | 1,348 | 1,298 | 1,328 | 529,500 |
| 2024/02/19 | 1,312 | 1,316 | 1,292 | 1,301 | 279,400 |
| 2024/02/16 | 1,295 | 1,324 | 1,272 | 1,313 | 572,000 |
| 2024/02/15 | 1,225 | 1,295 | 1,223 | 1,283 | 1,121,900 |
| 2024/02/14 | 1,189 | 1,189 | 1,150 | 1,165 | 310,000 |
| 2024/02/13 | 1,198 | 1,208 | 1,185 | 1,200 | 292,900 |
| 2024/02/09 | 1,167 | 1,191 | 1,162 | 1,184 | 184,200 |
| 2024/02/08 | 1,175 | 1,176 | 1,156 | 1,171 | 247,600 |
| 2024/02/07 | 1,176 | 1,186 | 1,168 | 1,176 | 208,000 |
| 2024/02/06 | 1,193 | 1,194 | 1,176 | 1,178 | 176,900 |
| 2024/02/05 | 1,205 | 1,217 | 1,200 | 1,207 | 199,000 |
| 2024/02/02 | 1,200 | 1,202 | 1,182 | 1,191 | 297,600 |
| 2024/02/01 | 1,197 | 1,203 | 1,186 | 1,191 | 275,300 |
| 2024/01/31 | 1,180 | 1,215 | 1,175 | 1,213 | 196,600 |
| 2024/01/30 | 1,183 | 1,197 | 1,183 | 1,185 | 131,900 |
| 2024/01/29 | 1,168 | 1,189 | 1,168 | 1,182 | 220,500 |
| 2024/01/26 | 1,178 | 1,184 | 1,168 | 1,175 | 178,600 |
| 2024/01/25 | 1,175 | 1,187 | 1,167 | 1,176 | 143,300 |
| 2024/01/24 | 1,195 | 1,196 | 1,177 | 1,180 | 203,900 |
| 2024/01/23 | 1,210 | 1,216 | 1,195 | 1,196 | 252,700 |
| 2024/01/22 | 1,184 | 1,206 | 1,183 | 1,204 | 231,100 |
| 2024/01/19 | 1,189 | 1,199 | 1,178 | 1,184 | 281,800 |
| 2024/01/18 | 1,182 | 1,203 | 1,178 | 1,186 | 281,200 |
| 2024/01/17 | 1,193 | 1,205 | 1,182 | 1,182 | 265,300 |
| 2024/01/16 | 1,201 | 1,205 | 1,181 | 1,181 | 280,400 |
| 2024/01/15 | 1,177 | 1,209 | 1,177 | 1,200 | 257,800 |
| 2024/01/12 | 1,212 | 1,212 | 1,179 | 1,181 | 262,700 |
| 2024/01/11 | 1,210 | 1,215 | 1,199 | 1,205 | 266,700 |
| 2024/01/10 | 1,180 | 1,210 | 1,176 | 1,198 | 341,200 |
| 2024/01/09 | 1,183 | 1,200 | 1,173 | 1,182 | 291,600 |
| 2024/01/05 | 1,200 | 1,200 | 1,182 | 1,185 | 224,600 |
| 2024/01/04 | 1,181 | 1,199 | 1,160 | 1,193 | 223,300 |
| 2023/12/29 | 1,168 | 1,184 | 1,163 | 1,179 | 250,000 |
| 2023/12/28 | 1,165 | 1,172 | 1,157 | 1,168 | 118,800 |
| 2023/12/27 | 1,156 | 1,184 | 1,154 | 1,184 | 290,800 |
| 2023/12/26 | 1,148 | 1,150 | 1,139 | 1,148 | 185,700 |
| 2023/12/25 | 1,143 | 1,150 | 1,138 | 1,141 | 111,000 |
| 2023/12/22 | 1,130 | 1,141 | 1,123 | 1,139 | 152,300 |
| 2023/12/21 | 1,116 | 1,127 | 1,111 | 1,123 | 221,500 |
| 2023/12/20 | 1,119 | 1,134 | 1,116 | 1,123 | 226,000 |
| 2023/12/19 | 1,090 | 1,112 | 1,079 | 1,108 | 240,400 |
| 2023/12/18 | 1,078 | 1,101 | 1,067 | 1,095 | 229,100 |
| 2023/12/15 | 1,071 | 1,100 | 1,068 | 1,094 | 283,300 |
| 2023/12/14 | 1,095 | 1,097 | 1,069 | 1,077 | 273,000 |
| 2023/12/13 | 1,123 | 1,123 | 1,097 | 1,098 | 239,100 |
| 2023/12/12 | 1,137 | 1,138 | 1,112 | 1,113 | 442,600 |
| 2023/12/11 | 1,097 | 1,113 | 1,091 | 1,109 | 242,800 |
| 2023/12/08 | 1,110 | 1,118 | 1,076 | 1,083 | 376,800 |
| 2023/12/07 | 1,145 | 1,153 | 1,123 | 1,127 | 220,100 |
| 2023/12/06 | 1,138 | 1,156 | 1,130 | 1,152 | 213,600 |
| 2023/12/05 | 1,150 | 1,156 | 1,139 | 1,142 | 202,400 |
| 2023/12/04 | 1,158 | 1,166 | 1,143 | 1,161 | 173,200 |
| 2023/12/01 | 1,175 | 1,175 | 1,153 | 1,160 | 218,100 |
| 2023/11/30 | 1,151 | 1,159 | 1,143 | 1,155 | 254,400 |
| 2023/11/29 | 1,169 | 1,176 | 1,157 | 1,162 | 107,600 |
| 2023/11/28 | 1,197 | 1,198 | 1,165 | 1,177 | 308,900 |
| 2023/11/27 | 1,215 | 1,227 | 1,190 | 1,195 | 147,500 |
| 2023/11/24 | 1,204 | 1,211 | 1,195 | 1,199 | 127,300 |
| 2023/11/22 | 1,170 | 1,203 | 1,170 | 1,194 | 214,600 |
| 2023/11/21 | 1,196 | 1,196 | 1,158 | 1,173 | 248,600 |
| 2023/11/20 | 1,157 | 1,214 | 1,155 | 1,190 | 591,300 |
| 2023/11/17 | 1,132 | 1,160 | 1,127 | 1,157 | 398,400 |
| 2023/11/16 | 1,143 | 1,150 | 1,129 | 1,144 | 258,800 |
| 2023/11/15 | 1,129 | 1,175 | 1,128 | 1,155 | 583,300 |
| 2023/11/14 | 1,173 | 1,174 | 1,138 | 1,143 | 461,800 |
| 2023/11/13 | 1,159 | 1,166 | 1,144 | 1,154 | 232,600 |
| 2023/11/10 | 1,144 | 1,157 | 1,143 | 1,154 | 181,900 |
| 2023/11/09 | 1,125 | 1,140 | 1,118 | 1,137 | 128,900 |
| 2023/11/08 | 1,149 | 1,152 | 1,122 | 1,126 | 222,700 |
| 2023/11/07 | 1,169 | 1,171 | 1,147 | 1,149 | 200,000 |
| 2023/11/06 | 1,163 | 1,171 | 1,150 | 1,169 | 269,000 |
| 2023/11/02 | 1,157 | 1,165 | 1,121 | 1,124 | 274,200 |
| 2023/11/01 | 1,145 | 1,158 | 1,131 | 1,142 | 329,300 |
| 2023/10/31 | 1,119 | 1,126 | 1,090 | 1,123 | 336,800 |
| 2023/10/30 | 1,116 | 1,121 | 1,089 | 1,103 | 292,300 |
| 2023/10/27 | 1,126 | 1,132 | 1,118 | 1,131 | 196,600 |
| 2023/10/26 | 1,137 | 1,139 | 1,110 | 1,117 | 221,600 |
| 2023/10/25 | 1,128 | 1,146 | 1,127 | 1,137 | 244,200 |
| 2023/10/24 | 1,135 | 1,141 | 1,099 | 1,128 | 263,700 |
| 2023/10/23 | 1,149 | 1,156 | 1,137 | 1,141 | 175,900 |
| 2023/10/20 | 1,142 | 1,159 | 1,138 | 1,156 | 235,900 |
| 2023/10/19 | 1,159 | 1,164 | 1,144 | 1,153 | 171,700 |
| 2023/10/18 | 1,200 | 1,200 | 1,176 | 1,186 | 156,500 |
| 2023/10/17 | 1,194 | 1,199 | 1,170 | 1,180 | 180,100 |
| 2023/10/16 | 1,209 | 1,209 | 1,170 | 1,179 | 209,400 |
| 2023/10/13 | 1,233 | 1,237 | 1,211 | 1,215 | 301,700 |
| 2023/10/12 | 1,225 | 1,242 | 1,221 | 1,240 | 255,300 |
| 2023/10/11 | 1,230 | 1,230 | 1,214 | 1,219 | 268,700 |
| 2023/10/10 | 1,221 | 1,238 | 1,220 | 1,226 | 389,300 |
| 2023/10/06 | 1,207 | 1,222 | 1,201 | 1,207 | 312,900 |
| 2023/10/05 | 1,204 | 1,212 | 1,191 | 1,205 | 319,000 |
| 2023/10/04 | 1,222 | 1,224 | 1,193 | 1,204 | 305,200 |
| 2023/10/03 | 1,257 | 1,259 | 1,224 | 1,234 | 305,600 |