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 |
---|---|---|---|---|---|
1992/12/30 | 851 | 859 | 850 | 859 | 28,000 |
1992/12/29 | 865 | 865 | 859 | 860 | 35,000 |
1992/12/28 | 869 | 869 | 859 | 859 | 9,000 |
1992/12/25 | 857 | 869 | 857 | 859 | 11,000 |
1992/12/24 | 853 | 856 | 851 | 856 | 47,000 |
1992/12/22 | 852 | 852 | 851 | 851 | 116,000 |
1992/12/21 | 870 | 879 | 851 | 851 | 51,000 |
1992/12/18 | 875 | 875 | 850 | 850 | 28,000 |
1992/12/17 | 882 | 882 | 875 | 875 | 29,000 |
1992/12/16 | 888 | 888 | 883 | 883 | 44,000 |
1992/12/15 | 880 | 888 | 880 | 888 | 68,000 |
1992/12/14 | 889 | 890 | 880 | 880 | 35,000 |
1992/12/11 | 870 | 882 | 870 | 880 | 114,000 |
1992/12/10 | 850 | 870 | 848 | 870 | 95,000 |
1992/12/09 | 854 | 860 | 853 | 853 | 35,000 |
1992/12/08 | 850 | 860 | 850 | 852 | 48,000 |
1992/12/07 | 868 | 868 | 860 | 860 | 6,000 |
1992/12/04 | 851 | 869 | 851 | 869 | 43,000 |
1992/12/03 | 869 | 870 | 859 | 859 | 83,000 |
1992/12/02 | 879 | 879 | 860 | 870 | 17,000 |
1992/12/01 | 873 | 885 | 870 | 885 | 19,000 |
1992/11/30 | 873 | 873 | 870 | 870 | 17,000 |
1992/11/27 | 842 | 853 | 835 | 853 | 53,000 |
1992/11/26 | 820 | 846 | 820 | 846 | 41,000 |
1992/11/25 | 843 | 843 | 814 | 815 | 101,000 |
1992/11/24 | 853 | 853 | 843 | 843 | 32,000 |
1992/11/20 | 841 | 860 | 841 | 853 | 71,000 |
1992/11/19 | 860 | 860 | 850 | 860 | 41,000 |
1992/11/18 | 810 | 850 | 810 | 840 | 116,000 |
1992/11/17 | 815 | 825 | 815 | 820 | 56,000 |
1992/11/16 | 840 | 840 | 825 | 825 | 39,000 |
1992/11/13 | 849 | 849 | 841 | 845 | 68,000 |
1992/11/12 | 862 | 862 | 844 | 860 | 47,000 |
1992/11/11 | 872 | 879 | 871 | 871 | 65,000 |
1992/11/10 | 880 | 881 | 871 | 880 | 45,000 |
1992/11/09 | 900 | 900 | 890 | 890 | 88,000 |
1992/11/06 | 908 | 910 | 900 | 900 | 96,000 |
1992/11/05 | 910 | 915 | 910 | 910 | 26,000 |
1992/11/04 | 911 | 911 | 910 | 910 | 39,000 |
1992/11/02 | 890 | 910 | 890 | 910 | 10,000 |
1992/10/30 | 911 | 912 | 900 | 900 | 28,000 |
1992/10/29 | 915 | 920 | 914 | 920 | 34,000 |
1992/10/28 | 922 | 930 | 920 | 920 | 50,000 |
1992/10/27 | 925 | 930 | 920 | 927 | 65,000 |
1992/10/26 | 926 | 926 | 916 | 925 | 60,000 |
1992/10/23 | 930 | 930 | 920 | 925 | 33,000 |
1992/10/22 | 950 | 950 | 940 | 940 | 12,000 |
1992/10/21 | 945 | 945 | 940 | 940 | 49,000 |
1992/10/20 | 930 | 932 | 930 | 930 | 41,000 |
1992/10/19 | 930 | 950 | 930 | 931 | 42,000 |
1992/10/16 | 950 | 955 | 931 | 931 | 49,000 |
1992/10/15 | 940 | 950 | 940 | 945 | 21,000 |
1992/10/14 | 939 | 940 | 930 | 940 | 59,000 |
1992/10/13 | 930 | 940 | 925 | 931 | 47,000 |
1992/10/12 | 913 | 930 | 913 | 930 | 31,000 |
1992/10/09 | 911 | 912 | 906 | 911 | 47,000 |
1992/10/08 | 911 | 911 | 906 | 906 | 36,000 |
1992/10/07 | 905 | 911 | 905 | 911 | 49,000 |
1992/10/06 | 910 | 910 | 879 | 910 | 86,000 |
1992/10/05 | 910 | 911 | 900 | 910 | 36,000 |
1992/10/02 | 925 | 930 | 925 | 926 | 43,000 |
1992/10/01 | 925 | 935 | 911 | 925 | 51,000 |
1992/09/30 | 925 | 930 | 925 | 925 | 8,000 |
1992/09/29 | 949 | 949 | 924 | 925 | 42,000 |
1992/09/28 | 936 | 940 | 935 | 939 | 43,000 |
1992/09/25 | 938 | 951 | 928 | 935 | 87,000 |
1992/09/24 | 947 | 951 | 935 | 935 | 59,000 |
1992/09/22 | 930 | 940 | 930 | 937 | 73,000 |
1992/09/21 | 938 | 940 | 910 | 920 | 31,000 |
1992/09/18 | 948 | 948 | 940 | 940 | 61,000 |
1992/09/17 | 920 | 940 | 920 | 938 | 35,000 |
1992/09/16 | 957 | 957 | 935 | 940 | 34,000 |
1992/09/14 | 942 | 970 | 942 | 960 | 31,000 |
1992/09/11 | 964 | 971 | 942 | 942 | 76,000 |
1992/09/10 | 970 | 975 | 960 | 963 | 69,000 |
1992/09/09 | 960 | 970 | 960 | 962 | 110,000 |
1992/09/08 | 961 | 985 | 960 | 970 | 105,000 |
1992/09/07 | 960 | 979 | 960 | 962 | 54,000 |
1992/09/04 | 980 | 980 | 970 | 970 | 178,000 |
1992/09/03 | 930 | 965 | 915 | 965 | 90,000 |
1992/09/02 | 965 | 965 | 940 | 950 | 101,000 |
1992/09/01 | 976 | 980 | 964 | 970 | 239,000 |
1992/08/31 | 950 | 975 | 941 | 950 | 229,000 |
1992/08/28 | 895 | 910 | 890 | 910 | 214,000 |
1992/08/26 | 815 | 840 | 815 | 840 | 122,000 |
1992/08/25 | 810 | 822 | 800 | 812 | 159,000 |
1992/08/24 | 799 | 834 | 780 | 800 | 316,000 |
1992/08/21 | 720 | 775 | 715 | 773 | 199,000 |
1992/08/20 | 674 | 710 | 660 | 691 | 197,000 |
1992/08/19 | 690 | 690 | 655 | 660 | 101,000 |
1992/08/18 | 695 | 695 | 670 | 670 | 51,000 |
1992/08/17 | 660 | 690 | 660 | 685 | 56,000 |
1992/08/14 | 666 | 666 | 650 | 650 | 144,000 |
1992/08/13 | 675 | 679 | 656 | 656 | 97,000 |
1992/08/12 | 679 | 679 | 650 | 655 | 124,000 |
1992/08/11 | 713 | 714 | 661 | 669 | 83,000 |
1992/08/10 | 746 | 750 | 710 | 730 | 126,000 |
1992/08/07 | 800 | 800 | 770 | 770 | 149,000 |
1992/08/06 | 831 | 840 | 801 | 810 | 74,000 |
1992/08/05 | 849 | 850 | 830 | 831 | 37,000 |
1992/08/04 | 870 | 870 | 850 | 850 | 13,000 |
1992/08/03 | 880 | 885 | 860 | 870 | 16,000 |
1992/07/31 | 845 | 874 | 840 | 870 | 49,000 |
1992/07/30 | 830 | 836 | 830 | 835 | 87,000 |
1992/07/29 | 870 | 870 | 830 | 830 | 35,000 |
1992/07/28 | 850 | 860 | 850 | 850 | 54,000 |
1992/07/27 | 875 | 880 | 850 | 850 | 77,000 |
1992/07/24 | 860 | 875 | 850 | 870 | 58,000 |
1992/07/23 | 860 | 870 | 860 | 870 | 144,000 |
1992/07/22 | 874 | 874 | 857 | 860 | 70,000 |
1992/07/21 | 861 | 870 | 858 | 859 | 132,000 |
1992/07/20 | 890 | 890 | 866 | 866 | 107,000 |
1992/07/17 | 911 | 919 | 905 | 905 | 48,000 |
1992/07/16 | 935 | 935 | 911 | 929 | 166,000 |
1992/07/15 | 931 | 940 | 930 | 940 | 46,000 |
1992/07/14 | 930 | 940 | 930 | 930 | 71,000 |
1992/07/13 | 935 | 935 | 920 | 930 | 25,000 |
1992/07/10 | 940 | 945 | 931 | 945 | 71,000 |
1992/07/09 | 943 | 943 | 940 | 940 | 81,000 |
1992/07/08 | 942 | 943 | 940 | 943 | 51,000 |
1992/07/07 | 960 | 961 | 955 | 960 | 68,000 |
1992/07/06 | 981 | 981 | 960 | 961 | 104,000 |
1992/07/03 | 931 | 960 | 931 | 960 | 125,000 |
1992/07/02 | 915 | 926 | 905 | 915 | 199,000 |
1992/07/01 | 900 | 901 | 870 | 895 | 167,000 |
1992/06/30 | 925 | 925 | 890 | 890 | 124,000 |
1992/06/29 | 946 | 946 | 920 | 920 | 87,000 |
1992/06/26 | 990 | 990 | 946 | 946 | 66,000 |
1992/06/25 | 970 | 986 | 970 | 980 | 69,000 |
1992/06/24 | 994 | 995 | 987 | 987 | 160,000 |
1992/06/23 | 990 | 1,000 | 990 | 995 | 159,000 |
1992/06/22 | 1,050 | 1,070 | 995 | 1,000 | 263,000 |
1992/06/19 | 1,070 | 1,070 | 1,050 | 1,070 | 126,000 |
1992/06/18 | 1,070 | 1,080 | 1,060 | 1,060 | 47,000 |
1992/06/17 | 1,130 | 1,130 | 1,080 | 1,080 | 49,000 |
1992/06/16 | 1,090 | 1,110 | 1,090 | 1,110 | 60,000 |
1992/06/15 | 1,100 | 1,110 | 1,090 | 1,100 | 64,000 |
1992/06/12 | 1,090 | 1,120 | 1,090 | 1,110 | 163,000 |
1992/06/11 | 1,090 | 1,090 | 1,040 | 1,070 | 202,000 |
1992/06/10 | 1,100 | 1,110 | 1,090 | 1,100 | 85,000 |
1992/06/09 | 1,100 | 1,120 | 1,090 | 1,100 | 152,000 |
1992/06/08 | 1,110 | 1,120 | 1,080 | 1,100 | 70,000 |
1992/06/05 | 1,160 | 1,160 | 1,120 | 1,130 | 87,000 |
1992/06/04 | 1,180 | 1,190 | 1,170 | 1,180 | 241,000 |
1992/06/03 | 1,170 | 1,190 | 1,150 | 1,180 | 369,000 |
1992/06/02 | 1,190 | 1,190 | 1,170 | 1,170 | 64,000 |
1992/06/01 | 1,200 | 1,210 | 1,180 | 1,190 | 41,000 |
1992/05/29 | 1,220 | 1,230 | 1,200 | 1,220 | 78,000 |
1992/05/28 | 1,240 | 1,240 | 1,180 | 1,220 | 164,000 |
1992/05/27 | 1,230 | 1,260 | 1,210 | 1,240 | 256,000 |
1992/05/26 | 1,360 | 1,360 | 1,230 | 1,250 | 353,000 |
1992/05/25 | 1,340 | 1,370 | 1,340 | 1,370 | 145,000 |
1992/05/22 | 1,370 | 1,370 | 1,330 | 1,340 | 132,000 |
1992/05/21 | 1,360 | 1,380 | 1,330 | 1,350 | 201,000 |
1992/05/20 | 1,400 | 1,420 | 1,380 | 1,380 | 182,000 |
1992/05/19 | 1,410 | 1,420 | 1,400 | 1,420 | 110,000 |
1992/05/18 | 1,360 | 1,390 | 1,360 | 1,370 | 96,000 |
1992/05/15 | 1,420 | 1,430 | 1,330 | 1,330 | 121,000 |
1992/05/14 | 1,450 | 1,450 | 1,410 | 1,420 | 269,000 |
1992/05/13 | 1,420 | 1,450 | 1,400 | 1,450 | 406,000 |
1992/05/12 | 1,360 | 1,410 | 1,340 | 1,400 | 563,000 |
1992/05/11 | 1,330 | 1,340 | 1,320 | 1,340 | 88,000 |
1992/05/08 | 1,260 | 1,310 | 1,260 | 1,310 | 202,000 |
1992/05/07 | 1,220 | 1,280 | 1,210 | 1,280 | 100,000 |
1992/05/06 | 1,220 | 1,240 | 1,220 | 1,230 | 52,000 |
1992/05/01 | 1,230 | 1,230 | 1,210 | 1,220 | 48,000 |
1992/04/30 | 1,250 | 1,250 | 1,230 | 1,230 | 20,000 |
1992/04/28 | 1,230 | 1,260 | 1,230 | 1,230 | 52,000 |
1992/04/27 | 1,250 | 1,250 | 1,220 | 1,220 | 32,000 |
1992/04/24 | 1,240 | 1,240 | 1,200 | 1,210 | 37,000 |
1992/04/23 | 1,200 | 1,230 | 1,180 | 1,220 | 96,000 |
1992/04/22 | 1,250 | 1,250 | 1,210 | 1,210 | 40,000 |
1992/04/21 | 1,250 | 1,250 | 1,210 | 1,250 | 43,000 |
1992/04/20 | 1,280 | 1,280 | 1,270 | 1,270 | 32,000 |
1992/04/17 | 1,320 | 1,320 | 1,270 | 1,300 | 139,000 |
1992/04/16 | 1,260 | 1,330 | 1,240 | 1,300 | 185,000 |
1992/04/15 | 1,190 | 1,240 | 1,180 | 1,240 | 135,000 |
1992/04/14 | 1,090 | 1,160 | 1,080 | 1,150 | 39,000 |
1992/04/13 | 1,140 | 1,140 | 1,090 | 1,100 | 53,000 |
1992/04/10 | 1,030 | 1,080 | 1,030 | 1,070 | 185,000 |
1992/04/09 | 1,010 | 1,070 | 1,010 | 1,020 | 105,000 |
1992/04/08 | 1,080 | 1,080 | 1,030 | 1,030 | 154,000 |
1992/04/07 | 1,140 | 1,140 | 1,100 | 1,100 | 31,000 |
1992/04/06 | 1,140 | 1,160 | 1,130 | 1,130 | 47,000 |
1992/04/03 | 1,110 | 1,150 | 1,060 | 1,130 | 66,000 |
1992/04/02 | 1,100 | 1,120 | 1,050 | 1,100 | 194,000 |
1992/04/01 | 1,220 | 1,220 | 1,050 | 1,080 | 215,000 |
1992/03/31 | 1,240 | 1,240 | 1,200 | 1,200 | 69,000 |
1992/03/30 | 1,250 | 1,250 | 1,240 | 1,240 | 55,000 |
1992/03/27 | 1,260 | 1,290 | 1,230 | 1,240 | 78,000 |
1992/03/26 | 1,330 | 1,350 | 1,270 | 1,270 | 89,000 |
1992/03/26 | 1 -> 1.10 分割 | ||||
1992/03/25 | 1,440 | 1,470 | 1,430 | 1,460 | 151,000 |
1992/03/24 | 1,470 | 1,470 | 1,420 | 1,430 | 122,000 |
1992/03/23 | 1,480 | 1,500 | 1,470 | 1,480 | 101,000 |
1992/03/19 | 1,480 | 1,500 | 1,470 | 1,480 | 53,000 |
1992/03/18 | 1,470 | 1,480 | 1,450 | 1,460 | 93,000 |
1992/03/17 | 1,480 | 1,480 | 1,460 | 1,460 | 58,000 |
1992/03/16 | 1,490 | 1,490 | 1,470 | 1,480 | 27,000 |
1992/03/13 | 1,480 | 1,500 | 1,480 | 1,500 | 100,000 |
1992/03/12 | 1,480 | 1,500 | 1,470 | 1,500 | 64,000 |
1992/03/11 | 1,480 | 1,480 | 1,450 | 1,460 | 81,000 |
1992/03/10 | 1,520 | 1,520 | 1,500 | 1,500 | 97,000 |
1992/03/09 | 1,520 | 1,530 | 1,520 | 1,520 | 20,000 |
1992/03/06 | 1,550 | 1,550 | 1,520 | 1,530 | 90,000 |
1992/03/05 | 1,550 | 1,570 | 1,520 | 1,560 | 48,000 |
1992/03/04 | 1,580 | 1,580 | 1,570 | 1,580 | 74,000 |
1992/03/03 | 1,600 | 1,600 | 1,580 | 1,580 | 116,000 |
1992/03/02 | 1,600 | 1,600 | 1,590 | 1,590 | 67,000 |
1992/02/28 | 1,590 | 1,600 | 1,580 | 1,590 | 61,000 |
1992/02/27 | 1,600 | 1,600 | 1,580 | 1,590 | 44,000 |
1992/02/26 | 1,580 | 1,600 | 1,580 | 1,590 | 65,000 |
1992/02/25 | 1,590 | 1,610 | 1,570 | 1,570 | 40,000 |
1992/02/24 | 1,560 | 1,600 | 1,560 | 1,590 | 54,000 |
1992/02/21 | 1,570 | 1,570 | 1,550 | 1,560 | 142,000 |
1992/02/20 | 1,520 | 1,550 | 1,520 | 1,550 | 51,000 |
1992/02/19 | 1,510 | 1,530 | 1,500 | 1,520 | 104,000 |
1992/02/18 | 1,510 | 1,540 | 1,510 | 1,520 | 80,000 |
1992/02/17 | 1,480 | 1,500 | 1,480 | 1,480 | 68,000 |
1992/02/14 | 1,580 | 1,580 | 1,500 | 1,500 | 128,000 |
1992/02/13 | 1,590 | 1,590 | 1,580 | 1,580 | 34,000 |
1992/02/12 | 1,610 | 1,610 | 1,580 | 1,580 | 43,000 |
1992/02/10 | 1,610 | 1,620 | 1,610 | 1,610 | 29,000 |
1992/02/07 | 1,610 | 1,650 | 1,600 | 1,620 | 189,000 |
1992/02/06 | 1,600 | 1,620 | 1,590 | 1,600 | 178,000 |
1992/02/05 | 1,610 | 1,610 | 1,580 | 1,580 | 460,000 |
1992/02/04 | 1,570 | 1,600 | 1,570 | 1,600 | 26,000 |
1992/02/03 | 1,580 | 1,600 | 1,570 | 1,580 | 42,000 |
1992/01/31 | 1,540 | 1,590 | 1,540 | 1,580 | 144,000 |
1992/01/30 | 1,520 | 1,550 | 1,510 | 1,550 | 66,000 |
1992/01/29 | 1,520 | 1,530 | 1,500 | 1,530 | 30,000 |
1992/01/28 | 1,550 | 1,550 | 1,480 | 1,540 | 38,000 |
1992/01/27 | 1,510 | 1,540 | 1,480 | 1,530 | 24,000 |
1992/01/24 | 1,500 | 1,540 | 1,480 | 1,540 | 31,000 |
1992/01/23 | 1,520 | 1,550 | 1,510 | 1,530 | 91,000 |
1992/01/22 | 1,420 | 1,500 | 1,420 | 1,500 | 56,000 |
1992/01/21 | 1,440 | 1,450 | 1,410 | 1,410 | 58,000 |
1992/01/20 | 1,510 | 1,520 | 1,400 | 1,410 | 68,000 |
1992/01/17 | 1,500 | 1,520 | 1,500 | 1,500 | 62,000 |
1992/01/16 | 1,550 | 1,560 | 1,520 | 1,540 | 39,000 |
1992/01/14 | 1,530 | 1,550 | 1,520 | 1,550 | 42,000 |
1992/01/13 | 1,560 | 1,570 | 1,520 | 1,530 | 23,000 |
1992/01/10 | 1,600 | 1,600 | 1,580 | 1,580 | 65,000 |
1992/01/09 | 1,640 | 1,640 | 1,600 | 1,630 | 27,000 |
1992/01/08 | 1,650 | 1,680 | 1,630 | 1,650 | 44,000 |
1992/01/07 | 1,650 | 1,680 | 1,610 | 1,680 | 70,000 |
1992/01/06 | 1,610 | 1,650 | 1,600 | 1,650 | 45,000 |