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 |
---|---|---|---|---|---|
1987/12/28 | 840 | 866 | 830 | 866 | 106,000 |
1987/12/26 | 866 | 880 | 850 | 855 | 100,000 |
1987/12/25 | 870 | 880 | 850 | 880 | 310,000 |
1987/12/24 | 880 | 885 | 866 | 877 | 257,000 |
1987/12/23 | 860 | 870 | 860 | 870 | 286,000 |
1987/12/22 | 869 | 869 | 856 | 858 | 264,000 |
1987/12/21 | 845 | 858 | 845 | 850 | 136,000 |
1987/12/18 | 850 | 865 | 835 | 835 | 98,000 |
1987/12/17 | 875 | 875 | 850 | 858 | 213,000 |
1987/12/16 | 885 | 890 | 860 | 869 | 1,080,999 |
1987/12/15 | 860 | 879 | 850 | 870 | 1,259,999 |
1987/12/14 | 830 | 855 | 830 | 845 | 385,000 |
1987/12/11 | 830 | 837 | 820 | 830 | 267,000 |
1987/12/10 | 800 | 830 | 800 | 830 | 157,000 |
1987/12/09 | 801 | 810 | 800 | 801 | 125,000 |
1987/12/08 | 800 | 810 | 790 | 796 | 84,000 |
1987/12/07 | 811 | 821 | 800 | 800 | 114,000 |
1987/12/05 | 810 | 820 | 801 | 811 | 119,000 |
1987/12/04 | 829 | 829 | 809 | 819 | 144,000 |
1987/12/03 | 867 | 867 | 809 | 809 | 432,000 |
1987/12/02 | 845 | 861 | 839 | 857 | 530,000 |
1987/12/01 | 820 | 839 | 818 | 819 | 267,000 |
1987/11/30 | 845 | 850 | 825 | 840 | 442,000 |
1987/11/28 | 840 | 863 | 825 | 855 | 1,391,999 |
1987/11/27 | 830 | 843 | 820 | 840 | 1,424,999 |
1987/11/26 | 815 | 820 | 790 | 815 | 357,000 |
1987/11/25 | 810 | 817 | 785 | 810 | 202,000 |
1987/11/24 | 829 | 830 | 809 | 811 | 406,000 |
1987/11/20 | 800 | 827 | 791 | 821 | 1,429,999 |
1987/11/19 | 760 | 830 | 752 | 810 | 1,763,999 |
1987/11/18 | 729 | 750 | 719 | 750 | 257,000 |
1987/11/17 | 725 | 729 | 710 | 729 | 92,000 |
1987/11/16 | 720 | 730 | 710 | 730 | 89,000 |
1987/11/13 | 715 | 715 | 690 | 709 | 113,000 |
1987/11/12 | 715 | 715 | 697 | 698 | 81,000 |
1987/11/11 | 720 | 725 | 660 | 703 | 303,000 |
1987/11/10 | 730 | 733 | 678 | 720 | 136,000 |
1987/11/09 | 740 | 740 | 725 | 730 | 126,000 |
1987/11/07 | 711 | 730 | 711 | 730 | 278,000 |
1987/11/06 | 710 | 715 | 698 | 701 | 120,000 |
1987/11/05 | 700 | 720 | 680 | 700 | 182,000 |
1987/11/04 | 660 | 695 | 660 | 695 | 103,000 |
1987/11/02 | 660 | 680 | 653 | 670 | 74,000 |
1987/10/31 | 660 | 660 | 641 | 650 | 90,000 |
1987/10/30 | 640 | 650 | 635 | 640 | 71,000 |
1987/10/29 | 610 | 629 | 610 | 610 | 46,000 |
1987/10/28 | 655 | 655 | 640 | 640 | 55,000 |
1987/10/27 | 595 | 610 | 595 | 606 | 107,000 |
1987/10/26 | 640 | 650 | 610 | 610 | 60,000 |
1987/10/24 | 660 | 665 | 650 | 650 | 110,000 |
1987/10/23 | 675 | 680 | 661 | 680 | 203,000 |
1987/10/22 | 680 | 705 | 678 | 685 | 186,000 |
1987/10/21 | 630 | 680 | 630 | 680 | 158,000 |
1987/10/20 | 630 | 630 | 630 | 630 | 59,000 |
1987/10/19 | 705 | 730 | 705 | 730 | 154,000 |
1987/10/16 | 769 | 769 | 730 | 755 | 63,000 |
1987/10/15 | 770 | 772 | 749 | 761 | 95,000 |
1987/10/14 | 786 | 790 | 769 | 772 | 128,000 |
1987/10/13 | 785 | 786 | 775 | 785 | 179,000 |
1987/10/12 | 790 | 801 | 785 | 785 | 377,000 |
1987/10/09 | 784 | 789 | 779 | 784 | 430,000 |
1987/10/08 | 785 | 790 | 775 | 779 | 511,000 |
1987/10/07 | 750 | 780 | 740 | 775 | 909,999 |
1987/10/06 | 735 | 750 | 725 | 745 | 297,000 |
1987/10/05 | 730 | 740 | 725 | 735 | 314,000 |
1987/10/03 | 699 | 738 | 695 | 730 | 256,000 |
1987/10/02 | 695 | 704 | 692 | 704 | 45,000 |
1987/10/01 | 710 | 710 | 690 | 707 | 94,000 |
1987/09/30 | 679 | 720 | 679 | 719 | 228,000 |
1987/09/29 | 675 | 681 | 670 | 680 | 104,000 |
1987/09/28 | 681 | 685 | 671 | 671 | 41,000 |
1987/09/26 | 695 | 695 | 680 | 685 | 97,000 |
1987/09/25 | 698 | 700 | 690 | 695 | 86,000 |
1987/09/24 | 676 | 699 | 676 | 698 | 145,000 |
1987/09/22 | 670 | 671 | 666 | 666 | 126,000 |
1987/09/21 | 685 | 685 | 668 | 670 | 119,000 |
1987/09/18 | 676 | 677 | 660 | 675 | 189,000 |
1987/09/17 | 698 | 698 | 670 | 690 | 122,000 |
1987/09/16 | 695 | 695 | 687 | 690 | 37,000 |
1987/09/14 | 686 | 700 | 686 | 700 | 24,000 |
1987/09/11 | 695 | 698 | 690 | 690 | 59,000 |
1987/09/10 | 690 | 700 | 689 | 700 | 116,000 |
1987/09/09 | 686 | 691 | 685 | 690 | 92,000 |
1987/09/08 | 686 | 696 | 685 | 686 | 27,000 |
1987/09/07 | 691 | 700 | 686 | 686 | 83,000 |
1987/09/05 | 706 | 709 | 701 | 701 | 12,000 |
1987/09/04 | 710 | 728 | 700 | 700 | 69,000 |
1987/09/03 | 720 | 730 | 716 | 717 | 202,000 |
1987/09/02 | 750 | 750 | 730 | 730 | 216,000 |
1987/09/01 | 725 | 771 | 720 | 768 | 527,000 |
1987/08/31 | 700 | 718 | 698 | 715 | 115,000 |
1987/08/29 | 685 | 700 | 685 | 696 | 84,000 |
1987/08/28 | 695 | 700 | 682 | 688 | 189,000 |
1987/08/27 | 682 | 699 | 682 | 692 | 168,000 |
1987/08/26 | 660 | 679 | 650 | 670 | 222,000 |
1987/08/25 | 668 | 670 | 660 | 670 | 193,000 |
1987/08/24 | 669 | 680 | 669 | 678 | 110,000 |
1987/08/22 | 664 | 679 | 664 | 679 | 85,000 |
1987/08/21 | 680 | 684 | 665 | 679 | 129,000 |
1987/08/20 | 680 | 685 | 660 | 660 | 161,000 |
1987/08/19 | 683 | 683 | 675 | 675 | 111,000 |
1987/08/18 | 670 | 683 | 670 | 683 | 325,000 |
1987/08/17 | 675 | 690 | 660 | 685 | 151,000 |
1987/08/14 | 691 | 700 | 680 | 680 | 115,000 |
1987/08/13 | 706 | 711 | 690 | 701 | 301,000 |
1987/08/12 | 710 | 712 | 694 | 696 | 315,000 |
1987/08/11 | 717 | 723 | 700 | 700 | 828,000 |
1987/08/10 | 697 | 719 | 695 | 719 | 1,136,999 |
1987/08/07 | 680 | 706 | 680 | 700 | 1,307,999 |
1987/08/06 | 672 | 685 | 663 | 680 | 942,999 |
1987/08/05 | 632 | 674 | 632 | 673 | 875,999 |
1987/08/04 | 629 | 630 | 620 | 626 | 204,000 |
1987/08/03 | 628 | 637 | 625 | 630 | 211,000 |
1987/08/01 | 636 | 636 | 621 | 625 | 186,000 |
1987/07/31 | 655 | 655 | 618 | 621 | 387,000 |
1987/07/30 | 643 | 669 | 634 | 647 | 1,876,999 |
1987/07/29 | 613 | 620 | 608 | 613 | 1,141,999 |
1987/07/28 | 569 | 603 | 568 | 603 | 584,000 |
1987/07/27 | 570 | 570 | 565 | 569 | 213,000 |
1987/07/25 | 562 | 563 | 550 | 560 | 61,000 |
1987/07/24 | 564 | 564 | 555 | 561 | 161,000 |
1987/07/23 | 552 | 560 | 540 | 554 | 145,000 |
1987/07/22 | 569 | 570 | 550 | 550 | 191,000 |
1987/07/21 | 541 | 570 | 540 | 570 | 155,000 |
1987/07/20 | 580 | 580 | 550 | 556 | 51,000 |
1987/07/17 | 590 | 590 | 565 | 570 | 198,000 |
1987/07/16 | 599 | 599 | 581 | 590 | 527,000 |
1987/07/15 | 590 | 605 | 580 | 603 | 1,652,999 |
1987/07/14 | 560 | 591 | 551 | 590 | 1,310,999 |
1987/07/13 | 541 | 560 | 531 | 560 | 157,000 |
1987/07/10 | 526 | 530 | 525 | 530 | 48,000 |
1987/07/09 | 530 | 535 | 525 | 525 | 37,000 |
1987/07/08 | 539 | 540 | 520 | 520 | 56,000 |
1987/07/07 | 528 | 535 | 525 | 535 | 46,000 |
1987/07/06 | 540 | 541 | 525 | 525 | 48,000 |
1987/07/04 | 530 | 537 | 525 | 537 | 49,000 |
1987/07/03 | 530 | 535 | 521 | 525 | 44,000 |
1987/07/02 | 510 | 520 | 510 | 520 | 47,000 |
1987/07/01 | 500 | 505 | 499 | 500 | 55,000 |
1987/06/30 | 518 | 520 | 510 | 510 | 50,000 |
1987/06/29 | 520 | 525 | 519 | 520 | 69,000 |
1987/06/27 | 521 | 521 | 520 | 520 | 24,000 |
1987/06/26 | 521 | 525 | 520 | 520 | 47,000 |
1987/06/25 | 520 | 526 | 518 | 520 | 54,000 |
1987/06/24 | 525 | 530 | 515 | 520 | 40,000 |
1987/06/23 | 530 | 535 | 525 | 530 | 75,000 |
1987/06/22 | 540 | 541 | 530 | 530 | 55,000 |
1987/06/19 | 545 | 549 | 540 | 549 | 58,000 |
1987/06/18 | 555 | 555 | 535 | 540 | 88,000 |
1987/06/17 | 560 | 560 | 550 | 555 | 72,000 |
1987/06/16 | 556 | 570 | 555 | 560 | 241,000 |
1987/06/15 | 541 | 555 | 540 | 549 | 71,000 |
1987/06/12 | 555 | 556 | 545 | 545 | 185,000 |
1987/06/11 | 559 | 560 | 555 | 559 | 176,000 |
1987/06/10 | 559 | 562 | 555 | 555 | 266,000 |
1987/06/09 | 550 | 558 | 545 | 555 | 224,000 |
1987/06/08 | 545 | 550 | 540 | 540 | 131,000 |
1987/06/06 | 533 | 545 | 533 | 540 | 44,000 |
1987/06/05 | 541 | 550 | 530 | 535 | 197,000 |
1987/06/04 | 536 | 551 | 535 | 535 | 208,000 |
1987/06/03 | 535 | 542 | 532 | 533 | 109,000 |
1987/06/02 | 553 | 560 | 539 | 544 | 291,000 |
1987/06/01 | 557 | 557 | 541 | 551 | 273,000 |
1987/05/30 | 550 | 557 | 545 | 557 | 366,000 |
1987/05/29 | 541 | 550 | 530 | 530 | 546,000 |
1987/05/28 | 492 | 560 | 490 | 535 | 750,000 |
1987/05/27 | 492 | 492 | 489 | 492 | 107,000 |
1987/05/26 | 495 | 498 | 485 | 492 | 161,000 |
1987/05/25 | 486 | 495 | 485 | 495 | 113,000 |
1987/05/23 | 470 | 475 | 465 | 465 | 43,000 |
1987/05/22 | 473 | 474 | 462 | 470 | 21,000 |
1987/05/21 | 469 | 480 | 469 | 475 | 55,000 |
1987/05/20 | 486 | 490 | 474 | 474 | 105,000 |
1987/05/19 | 468 | 490 | 468 | 485 | 174,000 |
1987/05/18 | 470 | 475 | 462 | 467 | 60,000 |
1987/05/15 | 463 | 480 | 463 | 470 | 114,000 |
1987/05/14 | 465 | 465 | 445 | 448 | 37,000 |
1987/05/13 | 470 | 470 | 455 | 460 | 118,000 |
1987/05/12 | 458 | 470 | 455 | 470 | 225,000 |
1987/05/11 | 438 | 438 | 433 | 433 | 24,000 |
1987/05/08 | 439 | 443 | 425 | 427 | 41,000 |
1987/05/07 | 439 | 439 | 435 | 438 | 15,000 |
1987/05/06 | 432 | 432 | 431 | 432 | 22,000 |
1987/05/02 | 430 | 430 | 420 | 420 | 72,000 |
1987/05/01 | 430 | 430 | 421 | 430 | 63,000 |
1987/04/30 | 433 | 440 | 433 | 436 | 9,000 |
1987/04/28 | 449 | 449 | 431 | 431 | 42,000 |
1987/04/27 | 440 | 440 | 435 | 440 | 13,000 |
1987/04/25 | 445 | 455 | 440 | 440 | 20,000 |
1987/04/24 | 450 | 460 | 446 | 446 | 66,000 |
1987/04/23 | 445 | 460 | 445 | 460 | 47,000 |
1987/04/22 | 446 | 450 | 445 | 445 | 23,000 |
1987/04/21 | 445 | 445 | 435 | 441 | 25,000 |
1987/04/20 | 446 | 446 | 444 | 445 | 29,000 |
1987/04/17 | 435 | 450 | 431 | 431 | 43,000 |
1987/04/16 | 440 | 449 | 431 | 435 | 26,000 |
1987/04/15 | 447 | 450 | 431 | 431 | 20,000 |
1987/04/14 | 431 | 450 | 430 | 450 | 36,000 |
1987/04/13 | 450 | 450 | 435 | 435 | 20,000 |
1987/04/10 | 450 | 459 | 440 | 440 | 67,000 |
1987/04/09 | 465 | 465 | 455 | 455 | 112,000 |
1987/04/08 | 465 | 467 | 452 | 460 | 236,000 |
1987/04/07 | 432 | 467 | 432 | 467 | 150,000 |
1987/04/06 | 419 | 421 | 415 | 421 | 62,000 |
1987/04/04 | 419 | 420 | 415 | 419 | 22,000 |
1987/04/03 | 408 | 420 | 408 | 420 | 61,000 |
1987/04/02 | 406 | 408 | 405 | 406 | 88,000 |
1987/04/01 | 420 | 420 | 405 | 418 | 60,000 |
1987/03/31 | 405 | 420 | 405 | 420 | 8,000 |
1987/03/30 | 405 | 419 | 405 | 405 | 26,000 |
1987/03/28 | 428 | 428 | 428 | 428 | 16,000 |
1987/03/27 | 409 | 433 | 403 | 433 | 56,000 |
1987/03/26 | 405 | 420 | 401 | 415 | 25,000 |
1987/03/25 | 405 | 410 | 401 | 405 | 45,000 |
1987/03/24 | 420 | 420 | 406 | 406 | 52,000 |
1987/03/23 | 419 | 421 | 416 | 416 | 24,000 |
1987/03/20 | 420 | 426 | 410 | 426 | 31,000 |
1987/03/19 | 425 | 425 | 420 | 420 | 24,000 |
1987/03/18 | 421 | 421 | 420 | 421 | 9,000 |
1987/03/17 | 440 | 440 | 420 | 420 | 16,000 |
1987/03/16 | 410 | 420 | 400 | 420 | 23,000 |
1987/03/13 | 430 | 443 | 425 | 439 | 52,000 |
1987/03/12 | 406 | 430 | 406 | 430 | 48,000 |
1987/03/11 | 415 | 420 | 410 | 410 | 26,000 |
1987/03/10 | 420 | 420 | 415 | 416 | 15,000 |
1987/03/09 | 421 | 421 | 421 | 421 | 8,000 |
1987/03/07 | 421 | 425 | 405 | 406 | 32,000 |
1987/03/06 | 425 | 427 | 421 | 421 | 38,000 |
1987/03/05 | 439 | 445 | 425 | 425 | 62,000 |
1987/03/04 | 430 | 430 | 425 | 429 | 42,000 |
1987/03/03 | 400 | 406 | 400 | 400 | 56,000 |
1987/03/02 | 407 | 410 | 407 | 410 | 29,000 |
1987/02/28 | 415 | 415 | 405 | 405 | 33,000 |
1987/02/27 | 411 | 415 | 410 | 413 | 29,000 |
1987/02/26 | 415 | 415 | 410 | 411 | 26,000 |
1987/02/25 | 415 | 415 | 410 | 415 | 17,000 |
1987/02/24 | 415 | 420 | 410 | 415 | 24,000 |
1987/02/23 | 417 | 420 | 417 | 417 | 32,000 |
1987/02/20 | 415 | 424 | 415 | 415 | 23,000 |
1987/02/19 | 408 | 420 | 407 | 420 | 15,000 |
1987/02/18 | 402 | 413 | 402 | 407 | 21,000 |
1987/02/17 | 410 | 410 | 401 | 410 | 20,000 |
1987/02/16 | 410 | 415 | 400 | 400 | 35,000 |
1987/02/13 | 420 | 430 | 420 | 420 | 71,000 |
1987/02/12 | 415 | 425 | 410 | 420 | 20,000 |
1987/02/10 | 420 | 420 | 410 | 415 | 42,000 |
1987/02/09 | 419 | 420 | 410 | 420 | 5,000 |
1987/02/07 | 425 | 425 | 425 | 425 | 1,000 |
1987/02/06 | 405 | 425 | 405 | 425 | 29,000 |
1987/02/05 | 410 | 411 | 400 | 400 | 20,000 |
1987/02/04 | 425 | 425 | 420 | 420 | 57,000 |
1987/02/03 | 439 | 439 | 434 | 434 | 47,000 |
1987/01/31 | 449 | 450 | 449 | 449 | 47,000 |
1987/01/30 | 449 | 450 | 449 | 449 | 45,000 |
1987/01/29 | 450 | 453 | 449 | 450 | 57,000 |
1987/01/28 | 461 | 463 | 446 | 449 | 187,000 |
1987/01/27 | 460 | 461 | 458 | 461 | 163,000 |
1987/01/26 | 445 | 467 | 443 | 461 | 132,000 |
1987/01/24 | 435 | 440 | 434 | 440 | 38,000 |
1987/01/23 | 438 | 444 | 431 | 440 | 131,000 |
1987/01/22 | 418 | 440 | 418 | 438 | 127,000 |
1987/01/21 | 408 | 420 | 408 | 412 | 63,000 |
1987/01/20 | 399 | 408 | 395 | 404 | 39,000 |
1987/01/19 | 395 | 395 | 395 | 395 | 27,000 |
1987/01/16 | 388 | 395 | 386 | 390 | 54,000 |
1987/01/14 | 388 | 388 | 388 | 388 | 19,000 |
1987/01/13 | 385 | 397 | 380 | 386 | 50,000 |
1987/01/12 | 390 | 396 | 380 | 385 | 38,000 |
1987/01/09 | 394 | 395 | 393 | 393 | 45,000 |
1987/01/08 | 392 | 395 | 390 | 393 | 33,000 |
1987/01/07 | 390 | 398 | 387 | 393 | 31,000 |
1987/01/06 | 392 | 392 | 392 | 392 | 3,000 |
1987/01/05 | 406 | 406 | 406 | 406 | 18,000 |