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 |
---|---|---|---|---|---|
1983/12/28 | 356 | 360 | 356 | 360 | 17,000 |
1983/12/27 | 359 | 360 | 351 | 351 | 23,000 |
1983/12/26 | 355 | 355 | 355 | 355 | 4,000 |
1983/12/24 | 355 | 355 | 355 | 355 | 10,000 |
1983/12/23 | 360 | 360 | 360 | 360 | 20,000 |
1983/12/22 | 360 | 360 | 355 | 360 | 23,000 |
1983/12/21 | 360 | 360 | 360 | 360 | 31,000 |
1983/12/20 | 361 | 361 | 360 | 360 | 4,000 |
1983/12/19 | 360 | 360 | 360 | 360 | 6,000 |
1983/12/17 | 360 | 360 | 360 | 360 | 7,000 |
1983/12/16 | 360 | 360 | 360 | 360 | 11,000 |
1983/12/15 | 360 | 360 | 360 | 360 | 6,000 |
1983/12/14 | 360 | 360 | 360 | 360 | 4,000 |
1983/12/13 | 360 | 360 | 360 | 360 | 6,000 |
1983/12/12 | 364 | 364 | 364 | 364 | 48,000 |
1983/12/09 | 360 | 360 | 359 | 359 | 6,000 |
1983/12/07 | 360 | 365 | 360 | 365 | 4,000 |
1983/12/06 | 363 | 363 | 362 | 362 | 6,000 |
1983/12/05 | 362 | 365 | 362 | 365 | 6,000 |
1983/12/03 | 367 | 367 | 367 | 367 | 6,000 |
1983/12/02 | 369 | 369 | 367 | 367 | 5,000 |
1983/12/01 | 372 | 372 | 372 | 372 | 12,000 |
1983/11/30 | 377 | 377 | 377 | 377 | 15,000 |
1983/11/29 | 370 | 372 | 370 | 372 | 21,000 |
1983/11/26 | 360 | 360 | 360 | 360 | 7,000 |
1983/11/25 | 360 | 360 | 360 | 360 | 6,000 |
1983/11/24 | 355 | 360 | 355 | 360 | 15,000 |
1983/11/22 | 356 | 356 | 356 | 356 | 4,000 |
1983/11/21 | 356 | 356 | 356 | 356 | 1,000 |
1983/11/19 | 355 | 358 | 355 | 355 | 14,000 |
1983/11/17 | 356 | 356 | 356 | 356 | 2,000 |
1983/11/16 | 359 | 359 | 355 | 355 | 12,000 |
1983/11/15 | 360 | 360 | 359 | 359 | 3,000 |
1983/11/14 | 361 | 361 | 360 | 360 | 3,000 |
1983/11/11 | 359 | 360 | 359 | 360 | 4,000 |
1983/11/10 | 360 | 360 | 358 | 359 | 7,000 |
1983/11/09 | 359 | 359 | 356 | 356 | 10,000 |
1983/11/05 | 359 | 359 | 358 | 359 | 5,000 |
1983/11/04 | 360 | 360 | 360 | 360 | 6,000 |
1983/11/02 | 360 | 360 | 360 | 360 | 3,000 |
1983/10/29 | 360 | 360 | 360 | 360 | 4,000 |
1983/10/28 | 370 | 370 | 365 | 365 | 29,000 |
1983/10/27 | 372 | 372 | 370 | 371 | 9,000 |
1983/10/26 | 373 | 373 | 373 | 373 | 18,000 |
1983/10/25 | 373 | 373 | 373 | 373 | 10,000 |
1983/10/22 | 359 | 359 | 358 | 358 | 3,000 |
1983/10/21 | 360 | 360 | 356 | 356 | 9,000 |
1983/10/20 | 356 | 356 | 355 | 355 | 5,000 |
1983/10/17 | 353 | 353 | 353 | 353 | 19,000 |
1983/10/15 | 354 | 354 | 353 | 353 | 2,000 |
1983/10/13 | 353 | 353 | 353 | 353 | 7,000 |
1983/10/12 | 354 | 354 | 353 | 353 | 7,000 |
1983/10/11 | 355 | 355 | 354 | 354 | 2,000 |
1983/10/07 | 354 | 354 | 354 | 354 | 1,000 |
1983/10/06 | 354 | 354 | 354 | 354 | 5,000 |
1983/10/05 | 353 | 353 | 353 | 353 | 3,000 |
1983/10/04 | 353 | 354 | 353 | 353 | 10,000 |
1983/10/03 | 357 | 357 | 353 | 353 | 57,000 |
1983/10/01 | 359 | 360 | 358 | 358 | 11,000 |
1983/09/30 | 359 | 359 | 359 | 359 | 2,000 |
1983/09/29 | 358 | 358 | 358 | 358 | 1,000 |
1983/09/28 | 365 | 365 | 357 | 357 | 20,000 |
1983/09/27 | 360 | 361 | 360 | 360 | 9,000 |
1983/09/26 | 360 | 360 | 360 | 360 | 2,000 |
1983/09/24 | 360 | 365 | 360 | 360 | 10,000 |
1983/09/22 | 360 | 360 | 360 | 360 | 9,000 |
1983/09/21 | 356 | 356 | 356 | 356 | 30,000 |
1983/09/20 | 360 | 360 | 360 | 360 | 35,000 |
1983/09/19 | 360 | 360 | 360 | 360 | 18,000 |
1983/09/17 | 365 | 370 | 360 | 360 | 34,000 |
1983/09/16 | 365 | 365 | 365 | 365 | 18,000 |
1983/09/14 | 365 | 365 | 365 | 365 | 14,000 |
1983/09/13 | 366 | 366 | 365 | 365 | 4,000 |
1983/09/12 | 365 | 368 | 365 | 365 | 21,000 |
1983/09/09 | 370 | 370 | 370 | 370 | 6,000 |
1983/09/08 | 375 | 375 | 375 | 375 | 16,000 |
1983/09/07 | 375 | 375 | 374 | 375 | 20,000 |
1983/09/06 | 372 | 372 | 372 | 372 | 2,000 |
1983/09/05 | 375 | 375 | 371 | 371 | 17,000 |
1983/09/03 | 372 | 372 | 372 | 372 | 1,000 |
1983/09/02 | 370 | 371 | 370 | 371 | 6,000 |
1983/09/01 | 370 | 370 | 370 | 370 | 2,000 |
1983/08/31 | 368 | 370 | 368 | 370 | 13,000 |
1983/08/29 | 370 | 373 | 370 | 373 | 5,000 |
1983/08/27 | 368 | 368 | 368 | 368 | 17,000 |
1983/08/26 | 375 | 375 | 370 | 370 | 13,000 |
1983/08/25 | 375 | 375 | 370 | 370 | 6,000 |
1983/08/23 | 368 | 370 | 368 | 370 | 6,000 |
1983/08/22 | 368 | 368 | 368 | 368 | 1,000 |
1983/08/20 | 365 | 365 | 365 | 365 | 5,000 |
1983/08/19 | 365 | 365 | 365 | 365 | 2,000 |
1983/08/12 | 361 | 361 | 361 | 361 | 6,000 |
1983/08/06 | 362 | 362 | 360 | 360 | 17,000 |
1983/08/05 | 361 | 365 | 361 | 365 | 4,000 |
1983/08/04 | 361 | 365 | 360 | 360 | 11,000 |
1983/08/03 | 368 | 368 | 360 | 360 | 13,000 |
1983/08/02 | 370 | 370 | 369 | 369 | 9,000 |
1983/08/01 | 371 | 371 | 371 | 371 | 16,000 |
1983/07/29 | 374 | 375 | 370 | 370 | 20,000 |
1983/07/28 | 378 | 378 | 375 | 377 | 22,000 |
1983/07/27 | 379 | 379 | 379 | 379 | 5,000 |
1983/07/26 | 380 | 380 | 380 | 380 | 3,000 |
1983/07/25 | 389 | 389 | 385 | 385 | 16,000 |
1983/07/23 | 390 | 390 | 389 | 390 | 45,000 |
1983/07/21 | 401 | 401 | 390 | 390 | 19,000 |
1983/07/20 | 401 | 401 | 400 | 400 | 7,000 |
1983/07/19 | 401 | 401 | 401 | 401 | 5,000 |
1983/07/18 | 400 | 404 | 400 | 404 | 20,000 |
1983/07/14 | 405 | 405 | 402 | 402 | 2,000 |
1983/07/13 | 406 | 406 | 404 | 406 | 37,000 |
1983/07/12 | 414 | 414 | 405 | 405 | 64,000 |
1983/07/11 | 415 | 415 | 405 | 415 | 38,000 |
1983/07/09 | 401 | 410 | 401 | 410 | 47,000 |
1983/07/08 | 396 | 400 | 396 | 400 | 73,000 |
1983/07/07 | 395 | 397 | 394 | 395 | 11,000 |
1983/07/06 | 392 | 392 | 392 | 392 | 2,000 |
1983/07/05 | 391 | 392 | 391 | 392 | 10,000 |
1983/07/04 | 391 | 391 | 390 | 391 | 10,000 |
1983/07/02 | 395 | 395 | 391 | 391 | 10,000 |
1983/07/01 | 395 | 395 | 395 | 395 | 11,000 |
1983/06/30 | 400 | 400 | 395 | 395 | 36,000 |
1983/06/29 | 391 | 400 | 391 | 400 | 12,000 |
1983/06/28 | 392 | 393 | 392 | 392 | 17,000 |
1983/06/27 | 391 | 392 | 390 | 391 | 12,000 |
1983/06/25 | 391 | 391 | 391 | 391 | 7,000 |
1983/06/24 | 390 | 392 | 388 | 392 | 39,000 |
1983/06/23 | 388 | 389 | 388 | 389 | 8,000 |
1983/06/22 | 390 | 390 | 388 | 390 | 36,000 |
1983/06/21 | 390 | 390 | 390 | 390 | 18,000 |
1983/06/20 | 390 | 390 | 390 | 390 | 22,000 |
1983/06/17 | 390 | 390 | 390 | 390 | 33,000 |
1983/06/16 | 390 | 390 | 390 | 390 | 13,000 |
1983/06/15 | 395 | 395 | 390 | 390 | 51,000 |
1983/06/14 | 395 | 395 | 393 | 393 | 57,000 |
1983/06/13 | 396 | 396 | 394 | 395 | 119,000 |
1983/06/11 | 395 | 395 | 395 | 395 | 2,000 |
1983/06/10 | 395 | 395 | 395 | 395 | 54,000 |
1983/06/09 | 394 | 394 | 394 | 394 | 27,000 |
1983/06/08 | 394 | 399 | 394 | 394 | 9,000 |
1983/06/07 | 396 | 399 | 396 | 396 | 22,000 |
1983/06/06 | 395 | 396 | 395 | 395 | 17,000 |
1983/06/03 | 399 | 399 | 395 | 396 | 8,000 |
1983/06/02 | 398 | 400 | 395 | 395 | 13,000 |
1983/06/01 | 395 | 395 | 395 | 395 | 18,000 |
1983/05/31 | 395 | 396 | 395 | 396 | 14,000 |
1983/05/30 | 395 | 395 | 395 | 395 | 16,000 |
1983/05/28 | 395 | 395 | 395 | 395 | 8,000 |
1983/05/27 | 398 | 398 | 395 | 395 | 15,000 |
1983/05/26 | 397 | 397 | 395 | 395 | 57,000 |
1983/05/25 | 400 | 400 | 398 | 398 | 12,000 |
1983/05/24 | 399 | 400 | 398 | 398 | 17,000 |
1983/05/23 | 399 | 399 | 398 | 398 | 2,000 |
1983/05/20 | 395 | 395 | 395 | 395 | 16,000 |
1983/05/19 | 399 | 400 | 398 | 399 | 32,000 |
1983/05/18 | 403 | 403 | 400 | 400 | 25,000 |
1983/05/17 | 403 | 403 | 403 | 403 | 5,000 |
1983/05/16 | 401 | 402 | 401 | 402 | 7,000 |
1983/05/14 | 401 | 401 | 400 | 400 | 5,000 |
1983/05/13 | 396 | 400 | 396 | 400 | 6,000 |
1983/05/12 | 395 | 395 | 395 | 395 | 9,000 |
1983/05/11 | 395 | 395 | 395 | 395 | 23,000 |
1983/05/10 | 395 | 396 | 395 | 395 | 30,000 |
1983/05/09 | 395 | 400 | 395 | 395 | 19,000 |
1983/05/07 | 408 | 409 | 405 | 405 | 32,000 |
1983/05/06 | 410 | 411 | 409 | 409 | 17,000 |
1983/05/04 | 412 | 412 | 410 | 410 | 37,000 |
1983/05/02 | 412 | 412 | 412 | 412 | 21,000 |
1983/04/30 | 412 | 412 | 412 | 412 | 10,000 |
1983/04/28 | 412 | 412 | 412 | 412 | 46,000 |
1983/04/27 | 414 | 415 | 412 | 412 | 48,000 |
1983/04/26 | 416 | 416 | 415 | 415 | 58,000 |
1983/04/25 | 420 | 420 | 416 | 416 | 28,000 |
1983/04/23 | 411 | 420 | 411 | 416 | 83,000 |
1983/04/22 | 402 | 413 | 401 | 410 | 107,000 |
1983/04/21 | 406 | 407 | 400 | 400 | 117,000 |
1983/04/20 | 400 | 410 | 400 | 402 | 188,000 |
1983/04/19 | 386 | 405 | 386 | 398 | 607,000 |
1983/04/18 | 383 | 386 | 383 | 386 | 11,000 |
1983/04/15 | 376 | 377 | 375 | 377 | 17,000 |
1983/04/14 | 375 | 376 | 375 | 376 | 12,000 |
1983/04/13 | 381 | 382 | 375 | 375 | 11,000 |
1983/04/12 | 382 | 382 | 380 | 382 | 15,000 |
1983/04/11 | 383 | 383 | 382 | 382 | 4,000 |
1983/04/09 | 382 | 382 | 382 | 382 | 1,000 |
1983/04/08 | 385 | 385 | 383 | 383 | 34,000 |
1983/04/07 | 395 | 395 | 390 | 390 | 84,000 |
1983/04/06 | 390 | 398 | 390 | 398 | 115,000 |
1983/04/05 | 381 | 395 | 380 | 390 | 90,000 |
1983/04/04 | 363 | 380 | 363 | 379 | 85,000 |
1983/04/02 | 363 | 365 | 362 | 362 | 14,000 |
1983/04/01 | 366 | 366 | 360 | 362 | 30,000 |
1983/03/31 | 362 | 362 | 362 | 362 | 1,000 |
1983/03/30 | 355 | 361 | 355 | 360 | 55,000 |
1983/03/28 | 350 | 350 | 350 | 350 | 17,000 |
1983/03/26 | 346 | 350 | 346 | 350 | 18,000 |
1983/03/25 | 342 | 350 | 342 | 346 | 20,000 |
1983/03/24 | 338 | 342 | 338 | 341 | 22,000 |
1983/03/23 | 337 | 337 | 337 | 337 | 23,000 |
1983/03/22 | 337 | 337 | 336 | 337 | 26,000 |
1983/03/18 | 337 | 337 | 337 | 337 | 25,000 |
1983/03/17 | 337 | 337 | 336 | 337 | 29,000 |
1983/03/16 | 336 | 337 | 336 | 336 | 24,000 |
1983/03/15 | 336 | 336 | 336 | 336 | 16,000 |
1983/03/14 | 337 | 337 | 336 | 336 | 9,000 |
1983/03/12 | 337 | 337 | 336 | 336 | 5,000 |
1983/03/11 | 340 | 340 | 336 | 336 | 27,000 |
1983/03/10 | 340 | 340 | 340 | 340 | 10,000 |
1983/03/09 | 340 | 340 | 340 | 340 | 4,000 |
1983/03/08 | 337 | 345 | 337 | 345 | 16,000 |
1983/03/07 | 337 | 337 | 337 | 337 | 5,000 |
1983/03/04 | 337 | 337 | 337 | 337 | 5,000 |
1983/03/02 | 340 | 340 | 336 | 336 | 12,000 |
1983/03/01 | 345 | 345 | 340 | 340 | 19,000 |
1983/02/26 | 340 | 340 | 340 | 340 | 11,000 |
1983/02/25 | 340 | 340 | 340 | 340 | 7,000 |
1983/02/24 | 342 | 342 | 340 | 340 | 14,000 |
1983/02/23 | 342 | 342 | 342 | 342 | 5,000 |
1983/02/22 | 336 | 342 | 336 | 342 | 5,000 |
1983/02/21 | 340 | 340 | 335 | 335 | 14,000 |
1983/02/18 | 342 | 342 | 335 | 335 | 3,000 |
1983/02/17 | 342 | 342 | 342 | 342 | 10,000 |
1983/02/15 | 342 | 342 | 342 | 342 | 9,000 |
1983/02/14 | 342 | 342 | 342 | 342 | 4,000 |
1983/02/12 | 343 | 343 | 343 | 343 | 3,000 |
1983/02/10 | 342 | 342 | 342 | 342 | 20,000 |
1983/02/04 | 353 | 353 | 352 | 352 | 2,000 |
1983/02/01 | 354 | 354 | 354 | 354 | 1,000 |
1983/01/31 | 354 | 354 | 353 | 353 | 4,000 |
1983/01/29 | 359 | 359 | 359 | 359 | 6,000 |
1983/01/28 | 359 | 359 | 359 | 359 | 16,000 |
1983/01/27 | 360 | 360 | 359 | 359 | 12,000 |
1983/01/26 | 360 | 361 | 360 | 361 | 42,000 |
1983/01/25 | 360 | 361 | 360 | 361 | 47,000 |
1983/01/24 | 360 | 360 | 360 | 360 | 16,000 |
1983/01/22 | 360 | 360 | 360 | 360 | 36,000 |
1983/01/21 | 359 | 359 | 359 | 359 | 26,000 |
1983/01/20 | 359 | 360 | 359 | 360 | 113,000 |
1983/01/19 | 359 | 360 | 359 | 360 | 48,000 |
1983/01/18 | 359 | 360 | 359 | 359 | 20,000 |
1983/01/17 | 360 | 360 | 359 | 359 | 26,000 |
1983/01/14 | 361 | 361 | 361 | 361 | 109,000 |
1983/01/13 | 361 | 361 | 359 | 361 | 31,000 |
1983/01/12 | 361 | 361 | 359 | 361 | 25,000 |
1983/01/11 | 359 | 359 | 359 | 359 | 4,000 |
1983/01/10 | 359 | 359 | 359 | 359 | 21,000 |
1983/01/08 | 359 | 359 | 359 | 359 | 6,000 |
1983/01/07 | 360 | 360 | 360 | 360 | 8,000 |
1983/01/06 | 360 | 360 | 360 | 360 | 12,000 |
1983/01/05 | 360 | 360 | 360 | 360 | 19,000 |
1983/01/04 | 359 | 359 | 359 | 359 | 1,000 |