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 |
---|---|---|---|---|---|
1986/12/27 | 381 | 386 | 381 | 381 | 18,000 |
1986/12/26 | 380 | 381 | 370 | 381 | 16,000 |
1986/12/25 | 395 | 395 | 390 | 390 | 15,000 |
1986/12/24 | 403 | 403 | 403 | 403 | 24,000 |
1986/12/23 | 398 | 403 | 398 | 403 | 29,000 |
1986/12/22 | 402 | 403 | 402 | 403 | 35,000 |
1986/12/19 | 400 | 403 | 400 | 402 | 38,000 |
1986/12/18 | 404 | 405 | 400 | 400 | 49,000 |
1986/12/17 | 401 | 404 | 401 | 404 | 21,000 |
1986/12/16 | 401 | 405 | 400 | 401 | 47,000 |
1986/12/15 | 405 | 405 | 405 | 405 | 8,000 |
1986/12/12 | 411 | 412 | 411 | 412 | 22,000 |
1986/12/11 | 414 | 416 | 411 | 411 | 92,000 |
1986/12/10 | 420 | 420 | 414 | 414 | 47,000 |
1986/12/09 | 420 | 424 | 420 | 420 | 27,000 |
1986/12/08 | 421 | 424 | 415 | 424 | 39,000 |
1986/12/06 | 418 | 418 | 415 | 415 | 12,000 |
1986/12/05 | 418 | 418 | 415 | 415 | 76,000 |
1986/12/04 | 415 | 418 | 415 | 418 | 25,000 |
1986/12/03 | 411 | 418 | 411 | 418 | 51,000 |
1986/12/02 | 411 | 415 | 411 | 415 | 24,000 |
1986/12/01 | 416 | 416 | 410 | 411 | 30,000 |
1986/11/29 | 402 | 408 | 402 | 408 | 14,000 |
1986/11/28 | 408 | 408 | 400 | 400 | 53,000 |
1986/11/27 | 402 | 407 | 402 | 403 | 20,000 |
1986/11/26 | 400 | 400 | 400 | 400 | 32,000 |
1986/11/25 | 399 | 407 | 399 | 407 | 7,000 |
1986/11/22 | 391 | 400 | 391 | 399 | 25,000 |
1986/11/21 | 392 | 392 | 390 | 391 | 12,000 |
1986/11/20 | 387 | 395 | 387 | 395 | 10,000 |
1986/11/19 | 386 | 387 | 386 | 386 | 8,000 |
1986/11/18 | 391 | 395 | 382 | 382 | 24,000 |
1986/11/17 | 391 | 400 | 391 | 395 | 23,000 |
1986/11/14 | 403 | 403 | 390 | 390 | 59,000 |
1986/11/13 | 403 | 408 | 403 | 405 | 60,000 |
1986/11/12 | 403 | 403 | 396 | 400 | 59,000 |
1986/11/11 | 390 | 400 | 389 | 393 | 65,000 |
1986/11/10 | 390 | 392 | 390 | 392 | 29,000 |
1986/11/07 | 385 | 390 | 380 | 390 | 50,000 |
1986/11/06 | 380 | 385 | 380 | 385 | 28,000 |
1986/11/05 | 389 | 390 | 380 | 380 | 32,000 |
1986/11/04 | 389 | 389 | 389 | 389 | 17,000 |
1986/11/01 | 390 | 390 | 390 | 390 | 8,000 |
1986/10/31 | 390 | 395 | 390 | 390 | 37,000 |
1986/10/30 | 395 | 396 | 390 | 390 | 59,000 |
1986/10/29 | 394 | 395 | 394 | 394 | 11,000 |
1986/10/28 | 380 | 395 | 380 | 395 | 32,000 |
1986/10/27 | 379 | 380 | 375 | 380 | 14,000 |
1986/10/25 | 375 | 380 | 371 | 380 | 21,000 |
1986/10/24 | 371 | 380 | 371 | 375 | 39,000 |
1986/10/23 | 370 | 371 | 366 | 370 | 78,000 |
1986/10/22 | 370 | 370 | 370 | 370 | 17,000 |
1986/10/21 | 375 | 375 | 375 | 375 | 21,000 |
1986/10/20 | 380 | 380 | 379 | 379 | 7,000 |
1986/10/17 | 379 | 379 | 378 | 379 | 16,000 |
1986/10/16 | 375 | 380 | 375 | 380 | 27,000 |
1986/10/15 | 381 | 381 | 378 | 378 | 24,000 |
1986/10/14 | 380 | 390 | 380 | 385 | 12,000 |
1986/10/13 | 382 | 390 | 375 | 390 | 26,000 |
1986/10/09 | 385 | 385 | 380 | 385 | 11,000 |
1986/10/08 | 385 | 400 | 385 | 390 | 30,000 |
1986/10/07 | 390 | 390 | 385 | 390 | 42,000 |
1986/10/06 | 395 | 395 | 391 | 391 | 13,000 |
1986/10/04 | 385 | 390 | 385 | 390 | 39,000 |
1986/10/03 | 385 | 390 | 385 | 390 | 48,000 |
1986/10/02 | 400 | 400 | 390 | 390 | 27,000 |
1986/10/01 | 400 | 410 | 396 | 396 | 47,000 |
1986/09/30 | 400 | 400 | 392 | 395 | 28,000 |
1986/09/29 | 392 | 410 | 392 | 410 | 55,000 |
1986/09/26 | 392 | 398 | 387 | 387 | 50,000 |
1986/09/25 | 390 | 392 | 390 | 392 | 17,000 |
1986/09/24 | 396 | 400 | 388 | 388 | 61,000 |
1986/09/22 | 395 | 398 | 395 | 397 | 27,000 |
1986/09/18 | 395 | 405 | 395 | 395 | 18,000 |
1986/09/17 | 397 | 397 | 385 | 395 | 54,000 |
1986/09/16 | 408 | 408 | 400 | 400 | 36,000 |
1986/09/12 | 411 | 411 | 410 | 410 | 47,000 |
1986/09/11 | 420 | 429 | 420 | 429 | 43,000 |
1986/09/10 | 409 | 430 | 408 | 430 | 33,000 |
1986/09/09 | 408 | 408 | 408 | 408 | 57,000 |
1986/09/08 | 430 | 433 | 425 | 433 | 22,000 |
1986/09/06 | 432 | 435 | 431 | 435 | 16,000 |
1986/09/05 | 434 | 441 | 434 | 441 | 23,000 |
1986/09/04 | 430 | 431 | 430 | 431 | 31,000 |
1986/09/03 | 438 | 445 | 430 | 430 | 66,000 |
1986/09/02 | 446 | 447 | 445 | 447 | 12,000 |
1986/09/01 | 455 | 456 | 446 | 446 | 23,000 |
1986/08/30 | 445 | 450 | 440 | 450 | 11,000 |
1986/08/29 | 449 | 449 | 449 | 449 | 8,000 |
1986/08/28 | 449 | 450 | 438 | 450 | 44,000 |
1986/08/27 | 440 | 450 | 440 | 450 | 49,000 |
1986/08/26 | 444 | 445 | 440 | 440 | 88,000 |
1986/08/25 | 445 | 445 | 440 | 445 | 59,000 |
1986/08/23 | 445 | 446 | 441 | 445 | 23,000 |
1986/08/22 | 456 | 456 | 450 | 450 | 26,000 |
1986/08/21 | 450 | 450 | 445 | 450 | 29,000 |
1986/08/20 | 465 | 465 | 450 | 450 | 50,000 |
1986/08/19 | 470 | 470 | 460 | 460 | 24,000 |
1986/08/18 | 463 | 474 | 463 | 465 | 29,000 |
1986/08/15 | 471 | 475 | 460 | 460 | 79,000 |
1986/08/14 | 470 | 475 | 455 | 471 | 34,000 |
1986/08/13 | 450 | 470 | 450 | 470 | 54,000 |
1986/08/12 | 465 | 465 | 443 | 455 | 104,000 |
1986/08/11 | 481 | 481 | 465 | 470 | 63,000 |
1986/08/08 | 490 | 495 | 482 | 482 | 62,000 |
1986/08/07 | 475 | 485 | 473 | 485 | 114,000 |
1986/08/06 | 462 | 473 | 455 | 470 | 49,000 |
1986/08/05 | 447 | 453 | 447 | 452 | 18,000 |
1986/08/04 | 447 | 450 | 445 | 445 | 23,000 |
1986/08/02 | 443 | 444 | 443 | 443 | 20,000 |
1986/08/01 | 442 | 449 | 441 | 441 | 66,000 |
1986/07/31 | 471 | 471 | 456 | 462 | 32,000 |
1986/07/30 | 480 | 485 | 473 | 476 | 43,000 |
1986/07/29 | 491 | 491 | 480 | 488 | 44,000 |
1986/07/28 | 490 | 495 | 481 | 481 | 46,000 |
1986/07/26 | 495 | 495 | 492 | 492 | 26,000 |
1986/07/25 | 500 | 500 | 491 | 492 | 40,000 |
1986/07/24 | 500 | 503 | 500 | 500 | 50,000 |
1986/07/23 | 509 | 509 | 498 | 498 | 44,000 |
1986/07/22 | 511 | 512 | 497 | 498 | 73,000 |
1986/07/21 | 520 | 523 | 495 | 511 | 80,000 |
1986/07/19 | 530 | 530 | 522 | 523 | 110,000 |
1986/07/18 | 525 | 530 | 521 | 530 | 226,000 |
1986/07/17 | 529 | 529 | 520 | 520 | 249,000 |
1986/07/16 | 520 | 525 | 515 | 520 | 353,000 |
1986/07/15 | 526 | 528 | 515 | 515 | 311,000 |
1986/07/14 | 530 | 534 | 522 | 523 | 350,000 |
1986/07/11 | 506 | 520 | 500 | 520 | 396,000 |
1986/07/10 | 510 | 510 | 501 | 503 | 171,000 |
1986/07/09 | 493 | 505 | 493 | 505 | 176,000 |
1986/07/08 | 497 | 500 | 495 | 498 | 67,000 |
1986/07/07 | 500 | 503 | 498 | 498 | 149,000 |
1986/07/05 | 491 | 492 | 486 | 487 | 26,000 |
1986/07/04 | 487 | 498 | 486 | 486 | 87,000 |
1986/07/03 | 486 | 498 | 485 | 490 | 70,000 |
1986/07/02 | 490 | 490 | 485 | 485 | 25,000 |
1986/07/01 | 496 | 500 | 495 | 495 | 50,000 |
1986/06/30 | 508 | 508 | 496 | 506 | 45,000 |
1986/06/28 | 499 | 510 | 499 | 510 | 64,000 |
1986/06/27 | 495 | 505 | 495 | 505 | 47,000 |
1986/06/26 | 495 | 505 | 490 | 505 | 79,000 |
1986/06/25 | 501 | 501 | 490 | 495 | 101,000 |
1986/06/24 | 505 | 505 | 495 | 495 | 59,000 |
1986/06/23 | 498 | 505 | 485 | 505 | 82,000 |
1986/06/21 | 507 | 510 | 492 | 492 | 77,000 |
1986/06/20 | 511 | 511 | 506 | 506 | 78,000 |
1986/06/19 | 510 | 518 | 505 | 511 | 181,000 |
1986/06/18 | 500 | 508 | 500 | 501 | 107,000 |
1986/06/17 | 510 | 513 | 495 | 513 | 170,000 |
1986/06/16 | 523 | 523 | 515 | 519 | 140,000 |
1986/06/13 | 520 | 523 | 510 | 523 | 358,000 |
1986/06/12 | 510 | 520 | 500 | 520 | 445,000 |
1986/06/11 | 496 | 510 | 496 | 510 | 369,000 |
1986/06/10 | 490 | 495 | 475 | 495 | 390,000 |
1986/06/09 | 480 | 497 | 480 | 480 | 387,000 |
1986/06/07 | 465 | 476 | 465 | 476 | 170,000 |
1986/06/06 | 467 | 468 | 461 | 465 | 126,000 |
1986/06/05 | 466 | 468 | 460 | 468 | 101,000 |
1986/06/04 | 460 | 465 | 459 | 464 | 50,000 |
1986/06/03 | 466 | 467 | 450 | 465 | 72,000 |
1986/06/02 | 460 | 467 | 455 | 467 | 57,000 |
1986/05/31 | 466 | 467 | 463 | 467 | 56,000 |
1986/05/30 | 469 | 470 | 465 | 470 | 47,000 |
1986/05/29 | 468 | 471 | 468 | 470 | 143,000 |
1986/05/28 | 465 | 470 | 463 | 469 | 113,000 |
1986/05/27 | 459 | 467 | 457 | 467 | 61,000 |
1986/05/26 | 470 | 471 | 460 | 469 | 42,000 |
1986/05/24 | 472 | 473 | 460 | 471 | 71,000 |
1986/05/23 | 469 | 470 | 461 | 462 | 183,000 |
1986/05/22 | 458 | 468 | 455 | 464 | 109,000 |
1986/05/21 | 440 | 456 | 439 | 450 | 128,000 |
1986/05/20 | 437 | 450 | 436 | 440 | 95,000 |
1986/05/19 | 445 | 445 | 436 | 436 | 53,000 |
1986/05/17 | 450 | 450 | 440 | 444 | 56,000 |
1986/05/16 | 452 | 455 | 440 | 445 | 76,000 |
1986/05/15 | 467 | 467 | 455 | 460 | 87,000 |
1986/05/14 | 465 | 467 | 456 | 467 | 51,000 |
1986/05/13 | 471 | 471 | 452 | 460 | 69,000 |
1986/05/12 | 470 | 475 | 460 | 474 | 133,000 |
1986/05/09 | 474 | 475 | 450 | 466 | 249,000 |
1986/05/08 | 470 | 472 | 464 | 472 | 127,000 |
1986/05/07 | 473 | 478 | 464 | 465 | 287,000 |
1986/05/06 | 452 | 470 | 445 | 469 | 150,000 |
1986/05/02 | 440 | 464 | 440 | 451 | 237,000 |
1986/05/01 | 450 | 450 | 441 | 442 | 114,000 |
1986/04/30 | 454 | 456 | 450 | 454 | 128,000 |
1986/04/28 | 450 | 452 | 445 | 450 | 74,000 |
1986/04/26 | 434 | 436 | 431 | 431 | 62,000 |
1986/04/25 | 447 | 450 | 439 | 439 | 74,000 |
1986/04/24 | 457 | 457 | 440 | 452 | 125,000 |
1986/04/23 | 440 | 460 | 435 | 460 | 180,000 |
1986/04/22 | 439 | 445 | 437 | 437 | 144,000 |
1986/04/21 | 435 | 446 | 435 | 440 | 120,000 |
1986/04/19 | 435 | 435 | 423 | 430 | 110,000 |
1986/04/18 | 423 | 430 | 415 | 430 | 83,000 |
1986/04/17 | 420 | 428 | 420 | 428 | 32,000 |
1986/04/16 | 417 | 420 | 415 | 420 | 74,000 |
1986/04/15 | 420 | 420 | 417 | 420 | 34,000 |
1986/04/14 | 420 | 420 | 415 | 416 | 62,000 |
1986/04/11 | 420 | 421 | 418 | 420 | 58,000 |
1986/04/10 | 420 | 420 | 416 | 418 | 31,000 |
1986/04/09 | 420 | 421 | 419 | 420 | 39,000 |
1986/04/08 | 420 | 420 | 418 | 419 | 19,000 |
1986/04/07 | 416 | 425 | 416 | 418 | 40,000 |
1986/04/05 | 426 | 426 | 415 | 415 | 60,000 |
1986/04/04 | 420 | 430 | 420 | 425 | 8,000 |
1986/04/03 | 420 | 420 | 417 | 417 | 12,000 |
1986/04/02 | 420 | 420 | 415 | 417 | 48,000 |
1986/04/01 | 430 | 430 | 415 | 420 | 121,000 |
1986/03/31 | 430 | 430 | 420 | 430 | 87,000 |
1986/03/29 | 430 | 430 | 425 | 427 | 84,000 |
1986/03/28 | 430 | 430 | 415 | 415 | 77,000 |
1986/03/27 | 410 | 417 | 410 | 415 | 327,000 |
1986/03/26 | 415 | 420 | 406 | 413 | 51,000 |
1986/03/25 | 427 | 427 | 413 | 413 | 35,000 |
1986/03/24 | 429 | 434 | 427 | 428 | 51,000 |
1986/03/22 | 437 | 437 | 431 | 431 | 35,000 |
1986/03/20 | 440 | 440 | 433 | 438 | 55,000 |
1986/03/19 | 440 | 445 | 439 | 439 | 57,000 |
1986/03/18 | 450 | 450 | 440 | 440 | 69,000 |
1986/03/17 | 456 | 460 | 455 | 455 | 48,000 |
1986/03/15 | 437 | 450 | 437 | 440 | 24,000 |
1986/03/14 | 441 | 444 | 431 | 431 | 100,000 |
1986/03/13 | 456 | 460 | 444 | 444 | 70,000 |
1986/03/12 | 451 | 460 | 450 | 460 | 72,000 |
1986/03/11 | 456 | 463 | 450 | 456 | 61,000 |
1986/03/10 | 465 | 470 | 458 | 458 | 79,000 |
1986/03/07 | 463 | 470 | 455 | 470 | 90,000 |
1986/03/06 | 470 | 475 | 462 | 468 | 155,000 |
1986/03/05 | 460 | 479 | 459 | 475 | 639,000 |
1986/03/04 | 430 | 459 | 430 | 459 | 274,000 |
1986/03/03 | 429 | 430 | 425 | 430 | 100,000 |
1986/03/01 | 436 | 436 | 430 | 431 | 56,000 |
1986/02/28 | 431 | 440 | 430 | 430 | 44,000 |
1986/02/27 | 431 | 432 | 420 | 420 | 68,000 |
1986/02/26 | 430 | 432 | 428 | 430 | 46,000 |
1986/02/25 | 430 | 440 | 430 | 430 | 51,000 |
1986/02/24 | 444 | 445 | 440 | 440 | 49,000 |
1986/02/22 | 450 | 450 | 444 | 449 | 59,000 |
1986/02/21 | 427 | 460 | 427 | 455 | 194,000 |
1986/02/20 | 423 | 431 | 423 | 431 | 79,000 |
1986/02/19 | 431 | 431 | 422 | 422 | 108,000 |
1986/02/18 | 430 | 438 | 427 | 427 | 110,000 |
1986/02/17 | 430 | 430 | 428 | 430 | 39,000 |
1986/02/15 | 430 | 430 | 426 | 430 | 85,000 |
1986/02/14 | 431 | 431 | 425 | 425 | 73,000 |
1986/02/13 | 435 | 435 | 425 | 425 | 56,000 |
1986/02/12 | 426 | 440 | 426 | 435 | 31,000 |
1986/02/10 | 415 | 429 | 415 | 425 | 32,000 |
1986/02/07 | 426 | 426 | 415 | 419 | 41,000 |
1986/02/06 | 430 | 435 | 420 | 421 | 47,000 |
1986/02/05 | 429 | 435 | 428 | 430 | 23,000 |
1986/02/04 | 440 | 440 | 428 | 428 | 40,000 |
1986/02/03 | 454 | 454 | 436 | 436 | 64,000 |
1986/02/01 | 440 | 440 | 430 | 430 | 38,000 |
1986/01/31 | 442 | 447 | 425 | 425 | 54,000 |
1986/01/30 | 445 | 450 | 439 | 450 | 128,000 |
1986/01/29 | 430 | 460 | 425 | 460 | 382,000 |
1986/01/28 | 415 | 420 | 415 | 419 | 94,000 |
1986/01/27 | 400 | 408 | 395 | 405 | 96,000 |
1986/01/25 | 388 | 390 | 388 | 390 | 40,000 |
1986/01/24 | 389 | 389 | 385 | 387 | 61,000 |
1986/01/23 | 390 | 390 | 385 | 389 | 76,000 |
1986/01/22 | 395 | 400 | 386 | 390 | 126,000 |
1986/01/21 | 400 | 400 | 390 | 390 | 64,000 |
1986/01/20 | 392 | 395 | 390 | 390 | 85,000 |
1986/01/18 | 395 | 395 | 391 | 395 | 35,000 |
1986/01/17 | 400 | 400 | 395 | 395 | 73,000 |
1986/01/16 | 400 | 400 | 400 | 400 | 31,000 |
1986/01/14 | 404 | 404 | 395 | 400 | 27,000 |
1986/01/13 | 401 | 405 | 401 | 405 | 36,000 |
1986/01/10 | 400 | 405 | 395 | 399 | 55,000 |
1986/01/09 | 401 | 405 | 398 | 398 | 41,000 |
1986/01/08 | 399 | 405 | 399 | 404 | 11,000 |
1986/01/07 | 401 | 403 | 385 | 385 | 58,000 |
1986/01/06 | 413 | 413 | 400 | 400 | 18,000 |
1986/01/04 | 410 | 410 | 396 | 400 | 21,000 |