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 |
---|---|---|---|---|---|
1985/12/28 | 405 | 408 | 400 | 408 | 25,000 |
1985/12/27 | 397 | 409 | 385 | 385 | 52,000 |
1985/12/26 | 391 | 395 | 390 | 392 | 33,000 |
1985/12/25 | 400 | 400 | 380 | 383 | 139,000 |
1985/12/24 | 409 | 409 | 400 | 400 | 28,000 |
1985/12/23 | 400 | 409 | 396 | 396 | 76,000 |
1985/12/21 | 400 | 400 | 395 | 395 | 21,000 |
1985/12/20 | 410 | 410 | 400 | 400 | 69,000 |
1985/12/19 | 411 | 411 | 410 | 410 | 16,000 |
1985/12/18 | 411 | 415 | 410 | 410 | 12,000 |
1985/12/17 | 419 | 420 | 410 | 410 | 32,000 |
1985/12/16 | 410 | 420 | 410 | 420 | 41,000 |
1985/12/13 | 420 | 425 | 413 | 420 | 110,000 |
1985/12/12 | 419 | 425 | 415 | 420 | 55,000 |
1985/12/11 | 405 | 418 | 400 | 410 | 106,000 |
1985/12/10 | 396 | 397 | 390 | 395 | 77,000 |
1985/12/09 | 395 | 400 | 395 | 398 | 41,000 |
1985/12/07 | 409 | 410 | 395 | 395 | 27,000 |
1985/12/06 | 416 | 417 | 408 | 408 | 20,000 |
1985/12/05 | 419 | 423 | 415 | 416 | 33,000 |
1985/12/04 | 429 | 429 | 416 | 420 | 115,000 |
1985/12/03 | 405 | 431 | 403 | 430 | 305,000 |
1985/12/02 | 395 | 400 | 390 | 400 | 156,000 |
1985/11/30 | 385 | 388 | 375 | 380 | 35,000 |
1985/11/29 | 395 | 399 | 390 | 390 | 29,000 |
1985/11/28 | 401 | 401 | 390 | 395 | 64,000 |
1985/11/27 | 396 | 397 | 395 | 396 | 85,000 |
1985/11/26 | 391 | 395 | 391 | 395 | 15,000 |
1985/11/25 | 382 | 386 | 380 | 386 | 30,000 |
1985/11/22 | 384 | 390 | 382 | 382 | 68,000 |
1985/11/21 | 380 | 390 | 380 | 382 | 75,000 |
1985/11/20 | 381 | 390 | 375 | 375 | 66,000 |
1985/11/19 | 386 | 390 | 386 | 386 | 17,000 |
1985/11/18 | 394 | 394 | 389 | 390 | 22,000 |
1985/11/16 | 386 | 390 | 386 | 389 | 25,000 |
1985/11/15 | 385 | 395 | 380 | 385 | 97,000 |
1985/11/14 | 389 | 389 | 385 | 385 | 33,000 |
1985/11/13 | 400 | 400 | 386 | 390 | 31,000 |
1985/11/12 | 403 | 403 | 385 | 393 | 65,000 |
1985/11/11 | 403 | 403 | 403 | 403 | 17,000 |
1985/11/08 | 407 | 408 | 403 | 403 | 39,000 |
1985/11/07 | 405 | 408 | 402 | 402 | 32,000 |
1985/11/06 | 402 | 415 | 402 | 415 | 18,000 |
1985/11/05 | 405 | 409 | 402 | 402 | 37,000 |
1985/11/02 | 411 | 411 | 401 | 401 | 32,000 |
1985/11/01 | 412 | 415 | 412 | 415 | 15,000 |
1985/10/31 | 425 | 425 | 413 | 415 | 29,000 |
1985/10/30 | 429 | 433 | 415 | 415 | 36,000 |
1985/10/29 | 420 | 435 | 420 | 428 | 147,000 |
1985/10/28 | 403 | 420 | 402 | 420 | 207,000 |
1985/10/26 | 402 | 411 | 402 | 402 | 48,000 |
1985/10/25 | 410 | 410 | 402 | 402 | 55,000 |
1985/10/24 | 411 | 420 | 408 | 420 | 57,000 |
1985/10/23 | 424 | 430 | 420 | 425 | 24,000 |
1985/10/22 | 414 | 424 | 409 | 424 | 28,000 |
1985/10/21 | 415 | 418 | 410 | 410 | 29,000 |
1985/10/19 | 415 | 415 | 415 | 415 | 22,000 |
1985/10/18 | 427 | 427 | 418 | 418 | 28,000 |
1985/10/17 | 435 | 435 | 420 | 425 | 36,000 |
1985/10/16 | 435 | 435 | 431 | 435 | 39,000 |
1985/10/15 | 431 | 436 | 428 | 430 | 33,000 |
1985/10/14 | 430 | 440 | 430 | 431 | 22,000 |
1985/10/11 | 431 | 435 | 425 | 426 | 20,000 |
1985/10/09 | 450 | 450 | 430 | 430 | 56,000 |
1985/10/08 | 440 | 445 | 431 | 445 | 73,000 |
1985/10/07 | 420 | 426 | 420 | 426 | 40,000 |
1985/10/05 | 422 | 425 | 422 | 425 | 10,000 |
1985/10/04 | 438 | 438 | 420 | 421 | 19,000 |
1985/10/03 | 421 | 440 | 421 | 436 | 10,000 |
1985/10/02 | 415 | 425 | 415 | 420 | 68,000 |
1985/10/01 | 436 | 440 | 420 | 420 | 83,000 |
1985/09/30 | 440 | 447 | 425 | 447 | 70,000 |
1985/09/28 | 455 | 455 | 447 | 447 | 38,000 |
1985/09/27 | 455 | 465 | 450 | 460 | 91,000 |
1985/09/26 | 450 | 461 | 450 | 453 | 57,000 |
1985/09/25 | 453 | 455 | 450 | 453 | 40,000 |
1985/09/24 | 450 | 454 | 447 | 448 | 31,000 |
1985/09/21 | 448 | 451 | 448 | 450 | 19,000 |
1985/09/20 | 450 | 456 | 445 | 447 | 56,000 |
1985/09/19 | 450 | 455 | 446 | 450 | 43,000 |
1985/09/18 | 456 | 457 | 455 | 455 | 23,000 |
1985/09/17 | 451 | 460 | 450 | 455 | 80,000 |
1985/09/13 | 469 | 470 | 450 | 450 | 75,000 |
1985/09/12 | 484 | 484 | 472 | 472 | 43,000 |
1985/09/11 | 481 | 486 | 480 | 486 | 58,000 |
1985/09/10 | 486 | 486 | 485 | 486 | 14,000 |
1985/09/09 | 486 | 492 | 486 | 486 | 38,000 |
1985/09/07 | 493 | 493 | 490 | 491 | 23,000 |
1985/09/06 | 500 | 500 | 492 | 492 | 44,000 |
1985/09/05 | 498 | 500 | 490 | 500 | 12,000 |
1985/09/04 | 494 | 496 | 491 | 493 | 30,000 |
1985/09/03 | 502 | 509 | 492 | 509 | 51,000 |
1985/09/02 | 500 | 510 | 500 | 500 | 33,000 |
1985/08/31 | 508 | 515 | 507 | 507 | 33,000 |
1985/08/30 | 518 | 520 | 510 | 517 | 35,000 |
1985/08/29 | 534 | 534 | 516 | 528 | 26,000 |
1985/08/28 | 529 | 540 | 517 | 528 | 142,000 |
1985/08/27 | 508 | 530 | 508 | 520 | 131,000 |
1985/08/26 | 521 | 535 | 518 | 518 | 47,000 |
1985/08/24 | 515 | 549 | 507 | 549 | 134,000 |
1985/08/23 | 512 | 525 | 505 | 520 | 183,000 |
1985/08/22 | 515 | 522 | 501 | 502 | 49,000 |
1985/08/21 | 530 | 530 | 510 | 525 | 47,000 |
1985/08/20 | 490 | 540 | 490 | 540 | 173,000 |
1985/08/19 | 480 | 500 | 480 | 500 | 55,000 |
1985/08/17 | 481 | 490 | 480 | 485 | 29,000 |
1985/08/16 | 490 | 490 | 483 | 483 | 71,000 |
1985/08/15 | 495 | 495 | 490 | 490 | 125,000 |
1985/08/14 | 510 | 510 | 490 | 493 | 66,000 |
1985/08/13 | 499 | 501 | 491 | 501 | 16,000 |
1985/08/12 | 509 | 509 | 490 | 498 | 35,000 |
1985/08/09 | 510 | 514 | 495 | 510 | 79,000 |
1985/08/08 | 495 | 520 | 495 | 504 | 36,000 |
1985/08/07 | 495 | 498 | 490 | 491 | 90,000 |
1985/08/06 | 511 | 511 | 495 | 503 | 63,000 |
1985/08/05 | 534 | 534 | 525 | 525 | 22,000 |
1985/08/03 | 529 | 539 | 525 | 539 | 58,000 |
1985/08/02 | 530 | 530 | 505 | 525 | 108,000 |
1985/08/01 | 516 | 544 | 516 | 525 | 168,000 |
1985/07/31 | 520 | 530 | 515 | 515 | 94,000 |
1985/07/30 | 532 | 532 | 490 | 490 | 276,000 |
1985/07/29 | 575 | 575 | 540 | 542 | 339,000 |
1985/07/27 | 583 | 583 | 565 | 578 | 327,000 |
1985/07/26 | 561 | 583 | 561 | 583 | 315,000 |
1985/07/25 | 586 | 586 | 571 | 571 | 510,000 |
1985/07/24 | 570 | 601 | 561 | 578 | 1,705,999 |
1985/07/23 | 534 | 567 | 529 | 558 | 1,459,999 |
1985/07/22 | 540 | 540 | 526 | 535 | 338,000 |
1985/07/20 | 510 | 530 | 510 | 529 | 238,000 |
1985/07/19 | 502 | 519 | 502 | 518 | 119,000 |
1985/07/18 | 502 | 520 | 502 | 507 | 115,000 |
1985/07/17 | 518 | 519 | 510 | 519 | 58,000 |
1985/07/16 | 501 | 520 | 496 | 520 | 103,000 |
1985/07/15 | 490 | 509 | 480 | 490 | 91,000 |
1985/07/12 | 520 | 524 | 500 | 500 | 148,000 |
1985/07/11 | 511 | 520 | 511 | 514 | 121,000 |
1985/07/10 | 525 | 525 | 505 | 505 | 118,000 |
1985/07/09 | 510 | 525 | 500 | 524 | 192,000 |
1985/07/08 | 515 | 515 | 505 | 505 | 53,000 |
1985/07/06 | 514 | 515 | 501 | 515 | 89,000 |
1985/07/05 | 520 | 525 | 513 | 515 | 138,000 |
1985/07/04 | 529 | 529 | 516 | 529 | 172,000 |
1985/07/03 | 527 | 530 | 518 | 530 | 140,000 |
1985/07/02 | 522 | 530 | 514 | 530 | 143,000 |
1985/07/01 | 540 | 543 | 516 | 518 | 362,000 |
1985/06/29 | 525 | 540 | 519 | 539 | 189,000 |
1985/06/28 | 511 | 536 | 511 | 526 | 200,000 |
1985/06/27 | 529 | 540 | 520 | 521 | 333,000 |
1985/06/26 | 505 | 550 | 502 | 544 | 1,209,999 |
1985/06/25 | 495 | 503 | 495 | 500 | 375,000 |
1985/06/24 | 503 | 510 | 497 | 505 | 264,000 |
1985/06/22 | 510 | 510 | 498 | 498 | 222,000 |
1985/06/21 | 470 | 509 | 465 | 505 | 291,000 |
1985/06/20 | 499 | 499 | 468 | 475 | 205,000 |
1985/06/19 | 507 | 510 | 495 | 498 | 224,000 |
1985/06/18 | 510 | 510 | 491 | 510 | 261,000 |
1985/06/17 | 505 | 520 | 480 | 510 | 514,000 |
1985/06/15 | 533 | 535 | 509 | 525 | 622,000 |
1985/06/14 | 490 | 530 | 485 | 530 | 933,999 |
1985/06/13 | 500 | 500 | 480 | 485 | 835,999 |
1985/06/12 | 460 | 502 | 454 | 498 | 1,371,999 |
1985/06/11 | 435 | 460 | 435 | 455 | 1,043,999 |
1985/06/10 | 435 | 435 | 430 | 431 | 170,000 |
1985/06/07 | 435 | 435 | 425 | 435 | 197,000 |
1985/06/06 | 435 | 440 | 432 | 437 | 476,000 |
1985/06/05 | 405 | 440 | 404 | 435 | 755,000 |
1985/06/04 | 402 | 404 | 395 | 403 | 94,000 |
1985/06/03 | 403 | 405 | 400 | 402 | 78,000 |
1985/06/01 | 405 | 405 | 398 | 400 | 121,000 |
1985/05/31 | 402 | 402 | 393 | 400 | 128,000 |
1985/05/30 | 395 | 408 | 395 | 402 | 277,000 |
1985/05/29 | 395 | 395 | 393 | 393 | 184,000 |
1985/05/28 | 378 | 380 | 372 | 380 | 75,000 |
1985/05/27 | 390 | 391 | 385 | 386 | 57,000 |
1985/05/25 | 385 | 385 | 383 | 385 | 35,000 |
1985/05/24 | 393 | 393 | 386 | 386 | 117,000 |
1985/05/23 | 390 | 400 | 386 | 395 | 144,000 |
1985/05/22 | 370 | 384 | 368 | 380 | 67,000 |
1985/05/21 | 370 | 371 | 367 | 370 | 43,000 |
1985/05/20 | 365 | 370 | 365 | 365 | 36,000 |
1985/05/18 | 370 | 370 | 365 | 365 | 104,000 |
1985/05/17 | 371 | 375 | 368 | 375 | 14,000 |
1985/05/16 | 374 | 375 | 370 | 370 | 30,000 |
1985/05/15 | 375 | 375 | 371 | 375 | 30,000 |
1985/05/14 | 374 | 378 | 370 | 373 | 41,000 |
1985/05/13 | 371 | 373 | 368 | 373 | 16,000 |
1985/05/10 | 374 | 378 | 368 | 368 | 32,000 |
1985/05/09 | 379 | 379 | 378 | 379 | 7,000 |
1985/05/08 | 374 | 379 | 374 | 374 | 10,000 |
1985/05/07 | 391 | 391 | 372 | 372 | 31,000 |
1985/05/04 | 374 | 390 | 374 | 390 | 16,000 |
1985/05/02 | 366 | 375 | 366 | 371 | 4,000 |
1985/05/01 | 361 | 365 | 361 | 365 | 16,000 |
1985/04/30 | 375 | 380 | 375 | 380 | 80,000 |
1985/04/27 | 378 | 380 | 375 | 378 | 8,000 |
1985/04/26 | 376 | 381 | 370 | 378 | 127,000 |
1985/04/25 | 383 | 386 | 375 | 378 | 40,000 |
1985/04/24 | 380 | 387 | 370 | 385 | 292,000 |
1985/04/23 | 373 | 390 | 370 | 390 | 18,000 |
1985/04/22 | 370 | 370 | 370 | 370 | 10,000 |
1985/04/20 | 364 | 364 | 364 | 364 | 25,000 |
1985/04/19 | 368 | 370 | 368 | 370 | 6,000 |
1985/04/18 | 365 | 369 | 362 | 369 | 23,000 |
1985/04/17 | 376 | 380 | 360 | 360 | 70,000 |
1985/04/16 | 388 | 389 | 375 | 375 | 61,000 |
1985/04/15 | 385 | 394 | 385 | 394 | 46,000 |
1985/04/12 | 386 | 389 | 384 | 389 | 48,000 |
1985/04/11 | 395 | 395 | 385 | 389 | 145,000 |
1985/04/10 | 390 | 393 | 386 | 390 | 84,000 |
1985/04/09 | 385 | 390 | 382 | 386 | 192,000 |
1985/04/08 | 374 | 399 | 374 | 390 | 225,000 |
1985/04/06 | 361 | 369 | 361 | 369 | 15,000 |
1985/04/05 | 365 | 365 | 360 | 364 | 22,000 |
1985/04/04 | 358 | 363 | 353 | 360 | 36,000 |
1985/04/03 | 350 | 363 | 349 | 360 | 19,000 |
1985/04/02 | 356 | 356 | 349 | 349 | 7,000 |
1985/04/01 | 361 | 363 | 361 | 363 | 24,000 |
1985/03/30 | 350 | 350 | 340 | 341 | 45,000 |
1985/03/29 | 351 | 351 | 348 | 348 | 11,000 |
1985/03/28 | 352 | 352 | 350 | 351 | 27,000 |
1985/03/27 | 340 | 340 | 340 | 340 | 22,000 |
1985/03/26 | 352 | 352 | 352 | 352 | 7,000 |
1985/03/25 | 341 | 342 | 341 | 342 | 14,000 |
1985/03/23 | 340 | 340 | 340 | 340 | 52,000 |
1985/03/22 | 342 | 342 | 340 | 340 | 49,000 |
1985/03/20 | 342 | 342 | 340 | 342 | 51,000 |
1985/03/19 | 342 | 342 | 342 | 342 | 26,000 |
1985/03/18 | 337 | 342 | 337 | 342 | 138,000 |
1985/03/16 | 337 | 337 | 337 | 337 | 46,000 |
1985/03/15 | 340 | 340 | 336 | 337 | 51,000 |
1985/03/14 | 342 | 342 | 334 | 340 | 84,000 |
1985/03/13 | 342 | 342 | 341 | 342 | 46,000 |
1985/03/12 | 342 | 342 | 342 | 342 | 24,000 |
1985/03/11 | 343 | 344 | 341 | 344 | 73,000 |
1985/03/08 | 350 | 350 | 341 | 345 | 122,000 |
1985/03/07 | 351 | 351 | 350 | 350 | 42,000 |
1985/03/06 | 356 | 356 | 351 | 351 | 19,000 |
1985/03/05 | 356 | 356 | 355 | 356 | 31,000 |
1985/03/04 | 356 | 356 | 356 | 356 | 14,000 |
1985/02/28 | 367 | 367 | 367 | 367 | 24,000 |
1985/02/27 | 366 | 372 | 366 | 367 | 17,000 |
1985/02/26 | 365 | 365 | 363 | 364 | 33,000 |
1985/02/25 | 366 | 366 | 365 | 365 | 19,000 |
1985/02/23 | 362 | 362 | 362 | 362 | 2,000 |
1985/02/22 | 360 | 360 | 360 | 360 | 38,000 |
1985/02/21 | 370 | 370 | 360 | 360 | 52,000 |
1985/02/20 | 374 | 374 | 370 | 370 | 8,000 |
1985/02/19 | 363 | 370 | 360 | 370 | 28,000 |
1985/02/18 | 363 | 363 | 358 | 358 | 19,000 |
1985/02/16 | 361 | 361 | 361 | 361 | 13,000 |
1985/02/15 | 357 | 361 | 357 | 361 | 26,000 |
1985/02/14 | 353 | 360 | 353 | 356 | 59,000 |
1985/02/13 | 358 | 362 | 351 | 351 | 59,000 |
1985/02/12 | 369 | 371 | 357 | 358 | 122,000 |
1985/02/08 | 370 | 375 | 368 | 368 | 170,000 |
1985/02/07 | 398 | 410 | 390 | 390 | 458,000 |
1985/02/06 | 365 | 394 | 365 | 394 | 285,000 |
1985/02/05 | 351 | 360 | 351 | 360 | 73,000 |
1985/02/04 | 364 | 364 | 355 | 355 | 34,000 |
1985/02/02 | 363 | 363 | 361 | 362 | 21,000 |
1985/02/01 | 351 | 360 | 351 | 360 | 6,000 |
1985/01/31 | 355 | 355 | 350 | 350 | 51,000 |
1985/01/30 | 350 | 353 | 350 | 350 | 46,000 |
1985/01/29 | 350 | 353 | 345 | 348 | 130,000 |
1985/01/28 | 360 | 362 | 349 | 349 | 126,000 |
1985/01/26 | 363 | 363 | 358 | 363 | 35,000 |
1985/01/25 | 362 | 363 | 362 | 363 | 4,000 |
1985/01/24 | 360 | 361 | 360 | 361 | 16,000 |
1985/01/23 | 365 | 366 | 360 | 360 | 46,000 |
1985/01/22 | 363 | 366 | 363 | 364 | 25,000 |
1985/01/21 | 362 | 362 | 360 | 360 | 26,000 |
1985/01/19 | 357 | 361 | 357 | 360 | 23,000 |
1985/01/17 | 356 | 357 | 356 | 357 | 22,000 |
1985/01/16 | 350 | 355 | 346 | 355 | 42,000 |
1985/01/14 | 346 | 346 | 345 | 345 | 42,000 |
1985/01/11 | 351 | 351 | 350 | 350 | 6,000 |
1985/01/10 | 350 | 350 | 349 | 349 | 6,000 |
1985/01/09 | 349 | 349 | 345 | 349 | 28,000 |
1985/01/08 | 355 | 360 | 344 | 344 | 27,000 |
1985/01/07 | 361 | 366 | 356 | 356 | 30,000 |