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 |
---|---|---|---|---|---|
1993/12/30 | 672 | 683 | 670 | 670 | 51,000 |
1993/12/29 | 679 | 684 | 670 | 670 | 130,000 |
1993/12/28 | 648 | 669 | 638 | 669 | 180,000 |
1993/12/27 | 650 | 650 | 638 | 638 | 51,000 |
1993/12/24 | 670 | 670 | 650 | 650 | 38,000 |
1993/12/22 | 660 | 660 | 645 | 660 | 40,000 |
1993/12/21 | 655 | 660 | 640 | 660 | 44,000 |
1993/12/20 | 675 | 675 | 652 | 665 | 58,000 |
1993/12/17 | 675 | 675 | 664 | 665 | 86,000 |
1993/12/16 | 656 | 669 | 655 | 665 | 72,000 |
1993/12/15 | 655 | 659 | 648 | 655 | 36,000 |
1993/12/14 | 660 | 660 | 645 | 645 | 26,000 |
1993/12/13 | 640 | 650 | 640 | 648 | 86,000 |
1993/12/10 | 640 | 651 | 632 | 640 | 233,000 |
1993/12/09 | 640 | 640 | 630 | 640 | 82,000 |
1993/12/08 | 645 | 645 | 625 | 630 | 69,000 |
1993/12/07 | 655 | 655 | 640 | 640 | 40,000 |
1993/12/06 | 680 | 680 | 640 | 645 | 61,000 |
1993/12/03 | 675 | 690 | 675 | 690 | 74,000 |
1993/12/02 | 679 | 713 | 670 | 685 | 141,000 |
1993/12/01 | 640 | 670 | 630 | 669 | 111,000 |
1993/11/30 | 645 | 645 | 630 | 630 | 87,000 |
1993/11/29 | 646 | 646 | 600 | 615 | 155,000 |
1993/11/26 | 673 | 673 | 645 | 645 | 78,000 |
1993/11/25 | 643 | 670 | 641 | 653 | 90,000 |
1993/11/24 | 673 | 675 | 623 | 623 | 141,000 |
1993/11/19 | 750 | 755 | 741 | 753 | 72,000 |
1993/11/18 | 753 | 760 | 750 | 759 | 52,000 |
1993/11/17 | 754 | 755 | 751 | 751 | 51,000 |
1993/11/16 | 755 | 770 | 755 | 764 | 76,000 |
1993/11/15 | 770 | 775 | 758 | 774 | 42,000 |
1993/11/12 | 762 | 778 | 759 | 770 | 61,000 |
1993/11/11 | 780 | 780 | 763 | 765 | 91,000 |
1993/11/10 | 775 | 775 | 750 | 770 | 74,000 |
1993/11/09 | 796 | 796 | 764 | 774 | 56,000 |
1993/11/08 | 800 | 800 | 792 | 795 | 82,000 |
1993/11/05 | 797 | 810 | 794 | 800 | 139,000 |
1993/11/04 | 815 | 818 | 802 | 802 | 94,000 |
1993/11/02 | 825 | 831 | 808 | 810 | 47,000 |
1993/11/01 | 807 | 818 | 807 | 808 | 36,000 |
1993/10/29 | 795 | 810 | 795 | 806 | 80,000 |
1993/10/28 | 815 | 816 | 785 | 785 | 151,000 |
1993/10/27 | 810 | 815 | 809 | 815 | 168,000 |
1993/10/26 | 818 | 820 | 810 | 815 | 62,000 |
1993/10/25 | 820 | 828 | 820 | 828 | 75,000 |
1993/10/22 | 821 | 829 | 806 | 820 | 85,000 |
1993/10/21 | 836 | 840 | 824 | 824 | 58,000 |
1993/10/20 | 842 | 845 | 832 | 845 | 71,000 |
1993/10/19 | 842 | 842 | 832 | 832 | 101,000 |
1993/10/18 | 848 | 849 | 833 | 833 | 131,000 |
1993/10/15 | 838 | 840 | 830 | 839 | 98,000 |
1993/10/14 | 826 | 826 | 815 | 823 | 128,000 |
1993/10/13 | 833 | 835 | 825 | 826 | 197,000 |
1993/10/12 | 834 | 835 | 821 | 835 | 301,000 |
1993/10/08 | 790 | 805 | 786 | 805 | 244,000 |
1993/10/07 | 784 | 790 | 780 | 790 | 314,000 |
1993/10/06 | 777 | 781 | 775 | 778 | 392,000 |
1993/10/05 | 775 | 778 | 773 | 775 | 272,000 |
1993/10/04 | 785 | 785 | 774 | 775 | 222,000 |
1993/10/01 | 780 | 780 | 771 | 775 | 321,000 |
1993/09/30 | 795 | 795 | 775 | 780 | 149,000 |
1993/09/29 | 814 | 814 | 787 | 795 | 156,000 |
1993/09/28 | 835 | 835 | 813 | 815 | 127,000 |
1993/09/27 | 839 | 839 | 833 | 835 | 100,000 |
1993/09/24 | 840 | 865 | 840 | 860 | 53,000 |
1993/09/22 | 860 | 860 | 840 | 840 | 123,000 |
1993/09/21 | 885 | 885 | 855 | 870 | 305,000 |
1993/09/20 | 899 | 899 | 880 | 880 | 108,000 |
1993/09/17 | 896 | 900 | 896 | 900 | 36,000 |
1993/09/16 | 896 | 898 | 895 | 895 | 51,000 |
1993/09/14 | 905 | 905 | 896 | 896 | 50,000 |
1993/09/13 | 904 | 905 | 894 | 900 | 110,000 |
1993/09/10 | 905 | 905 | 904 | 904 | 117,000 |
1993/09/09 | 899 | 905 | 899 | 905 | 69,000 |
1993/09/08 | 910 | 915 | 900 | 900 | 405,000 |
1993/09/07 | 915 | 915 | 910 | 910 | 70,000 |
1993/09/06 | 920 | 920 | 910 | 915 | 84,000 |
1993/09/03 | 916 | 920 | 916 | 920 | 37,000 |
1993/09/02 | 925 | 925 | 916 | 920 | 71,000 |
1993/09/01 | 925 | 925 | 915 | 915 | 47,000 |
1993/08/31 | 930 | 930 | 915 | 925 | 60,000 |
1993/08/30 | 929 | 930 | 929 | 930 | 110,000 |
1993/08/27 | 919 | 930 | 915 | 927 | 186,000 |
1993/08/26 | 915 | 928 | 915 | 915 | 118,000 |
1993/08/25 | 920 | 920 | 910 | 915 | 90,000 |
1993/08/24 | 915 | 920 | 910 | 920 | 57,000 |
1993/08/23 | 915 | 916 | 915 | 915 | 19,000 |
1993/08/20 | 920 | 920 | 915 | 915 | 49,000 |
1993/08/19 | 930 | 930 | 915 | 920 | 35,000 |
1993/08/18 | 940 | 940 | 930 | 931 | 51,000 |
1993/08/17 | 944 | 944 | 940 | 940 | 82,000 |
1993/08/16 | 946 | 946 | 940 | 940 | 41,000 |
1993/08/13 | 944 | 950 | 940 | 944 | 47,000 |
1993/08/12 | 940 | 940 | 932 | 940 | 42,000 |
1993/08/11 | 938 | 939 | 930 | 930 | 29,000 |
1993/08/10 | 938 | 938 | 930 | 938 | 31,000 |
1993/08/09 | 925 | 942 | 925 | 935 | 204,000 |
1993/08/06 | 929 | 929 | 925 | 925 | 43,000 |
1993/08/05 | 925 | 925 | 920 | 925 | 81,000 |
1993/08/04 | 917 | 929 | 917 | 928 | 396,000 |
1993/08/03 | 920 | 927 | 915 | 927 | 34,000 |
1993/08/02 | 929 | 929 | 920 | 928 | 61,000 |
1993/07/30 | 930 | 931 | 916 | 920 | 133,000 |
1993/07/29 | 910 | 921 | 905 | 920 | 118,000 |
1993/07/28 | 930 | 930 | 910 | 910 | 97,000 |
1993/07/27 | 939 | 940 | 929 | 930 | 20,000 |
1993/07/26 | 929 | 939 | 925 | 939 | 13,000 |
1993/07/23 | 939 | 940 | 939 | 939 | 18,000 |
1993/07/22 | 949 | 950 | 949 | 949 | 20,000 |
1993/07/21 | 954 | 954 | 950 | 954 | 44,000 |
1993/07/20 | 955 | 955 | 950 | 950 | 49,000 |
1993/07/19 | 961 | 961 | 959 | 959 | 25,000 |
1993/07/16 | 962 | 962 | 951 | 951 | 56,000 |
1993/07/15 | 948 | 952 | 948 | 952 | 20,000 |
1993/07/14 | 938 | 948 | 938 | 948 | 16,000 |
1993/07/13 | 938 | 948 | 938 | 948 | 37,000 |
1993/07/12 | 940 | 945 | 940 | 945 | 10,000 |
1993/07/09 | 938 | 938 | 933 | 938 | 64,000 |
1993/07/08 | 938 | 938 | 938 | 938 | 12,000 |
1993/07/07 | 935 | 936 | 934 | 934 | 53,000 |
1993/07/06 | 932 | 942 | 932 | 933 | 30,000 |
1993/07/05 | 952 | 952 | 932 | 932 | 26,000 |
1993/07/02 | 947 | 947 | 930 | 932 | 83,000 |
1993/07/01 | 945 | 954 | 935 | 937 | 18,000 |
1993/06/30 | 955 | 955 | 945 | 945 | 37,000 |
1993/06/29 | 936 | 966 | 935 | 950 | 85,000 |
1993/06/28 | 955 | 955 | 945 | 945 | 36,000 |
1993/06/25 | 939 | 960 | 939 | 955 | 30,000 |
1993/06/24 | 926 | 937 | 926 | 930 | 20,000 |
1993/06/23 | 929 | 937 | 929 | 935 | 48,000 |
1993/06/22 | 920 | 930 | 910 | 929 | 62,000 |
1993/06/21 | 937 | 940 | 930 | 930 | 24,000 |
1993/06/18 | 970 | 970 | 965 | 967 | 65,000 |
1993/06/17 | 980 | 980 | 960 | 970 | 46,000 |
1993/06/16 | 981 | 991 | 980 | 990 | 53,000 |
1993/06/15 | 1,030 | 1,030 | 1,000 | 1,000 | 49,000 |
1993/06/14 | 1,040 | 1,040 | 1,020 | 1,040 | 116,000 |
1993/06/11 | 1,010 | 1,030 | 1,010 | 1,020 | 48,000 |
1993/06/10 | 1,030 | 1,040 | 1,020 | 1,020 | 67,000 |
1993/06/08 | 1,060 | 1,060 | 1,030 | 1,030 | 43,000 |
1993/06/07 | 1,030 | 1,060 | 1,030 | 1,060 | 70,000 |
1993/06/04 | 1,030 | 1,040 | 1,020 | 1,030 | 118,000 |
1993/06/03 | 1,040 | 1,040 | 1,030 | 1,030 | 63,000 |
1993/06/02 | 1,040 | 1,040 | 1,030 | 1,030 | 124,000 |
1993/06/01 | 1,040 | 1,040 | 1,030 | 1,040 | 70,000 |
1993/05/31 | 1,040 | 1,040 | 1,030 | 1,040 | 46,000 |
1993/05/28 | 1,040 | 1,040 | 1,030 | 1,030 | 130,000 |
1993/05/27 | 1,040 | 1,050 | 1,010 | 1,050 | 214,000 |
1993/05/26 | 1,080 | 1,080 | 1,060 | 1,070 | 100,000 |
1993/05/25 | 1,070 | 1,080 | 1,060 | 1,060 | 31,000 |
1993/05/24 | 1,090 | 1,090 | 1,070 | 1,070 | 59,000 |
1993/05/21 | 1,050 | 1,060 | 1,050 | 1,050 | 380,000 |
1993/05/20 | 1,070 | 1,070 | 1,060 | 1,060 | 89,000 |
1993/05/19 | 1,090 | 1,090 | 1,070 | 1,080 | 19,000 |
1993/05/18 | 1,100 | 1,100 | 1,080 | 1,080 | 65,000 |
1993/05/17 | 1,110 | 1,120 | 1,090 | 1,120 | 115,000 |
1993/05/14 | 1,140 | 1,140 | 1,110 | 1,110 | 159,000 |
1993/05/13 | 1,130 | 1,140 | 1,120 | 1,140 | 105,000 |
1993/05/12 | 1,130 | 1,140 | 1,120 | 1,130 | 181,000 |
1993/05/11 | 1,120 | 1,130 | 1,110 | 1,120 | 133,000 |
1993/05/10 | 1,100 | 1,120 | 1,090 | 1,110 | 125,000 |
1993/05/07 | 1,080 | 1,100 | 1,080 | 1,090 | 63,000 |
1993/05/06 | 1,100 | 1,100 | 1,070 | 1,080 | 135,000 |
1993/04/30 | 1,080 | 1,090 | 1,060 | 1,090 | 146,000 |
1993/04/28 | 1,070 | 1,090 | 1,070 | 1,070 | 273,000 |
1993/04/27 | 1,010 | 1,080 | 1,010 | 1,050 | 176,000 |
1993/04/26 | 1,010 | 1,020 | 1,010 | 1,010 | 65,000 |
1993/04/23 | 1,010 | 1,030 | 1,010 | 1,010 | 90,000 |
1993/04/22 | 1,030 | 1,040 | 1,010 | 1,020 | 115,000 |
1993/04/21 | 1,050 | 1,050 | 1,000 | 1,010 | 162,000 |
1993/04/20 | 1,050 | 1,060 | 1,040 | 1,040 | 173,000 |
1993/04/19 | 1,080 | 1,080 | 1,050 | 1,050 | 108,000 |
1993/04/16 | 1,130 | 1,130 | 1,080 | 1,100 | 115,000 |
1993/04/15 | 1,150 | 1,150 | 1,120 | 1,130 | 130,000 |
1993/04/14 | 1,190 | 1,190 | 1,130 | 1,130 | 513,000 |
1993/04/13 | 1,020 | 1,150 | 1,020 | 1,150 | 672,000 |
1993/04/12 | 1,050 | 1,050 | 1,000 | 1,030 | 201,000 |
1993/04/09 | 1,000 | 1,040 | 1,000 | 1,030 | 295,000 |
1993/04/08 | 1,000 | 1,010 | 990 | 995 | 56,000 |
1993/04/07 | 975 | 1,010 | 970 | 985 | 61,000 |
1993/04/06 | 1,010 | 1,010 | 980 | 985 | 140,000 |
1993/04/05 | 947 | 1,000 | 945 | 1,000 | 228,000 |
1993/04/02 | 949 | 950 | 935 | 950 | 226,000 |
1993/04/01 | 915 | 925 | 915 | 924 | 63,000 |
1993/03/31 | 950 | 955 | 910 | 910 | 144,000 |
1993/03/30 | 930 | 940 | 925 | 940 | 220,000 |
1993/03/29 | 898 | 926 | 898 | 906 | 164,000 |
1993/03/26 | 860 | 898 | 860 | 880 | 141,000 |
1993/03/25 | 841 | 860 | 841 | 852 | 138,000 |
1993/03/24 | 860 | 860 | 840 | 840 | 108,000 |
1993/03/23 | 872 | 872 | 865 | 865 | 45,000 |
1993/03/22 | 865 | 872 | 864 | 872 | 38,000 |
1993/03/19 | 869 | 874 | 869 | 869 | 124,000 |
1993/03/18 | 869 | 870 | 851 | 852 | 81,000 |
1993/03/17 | 829 | 830 | 820 | 830 | 158,000 |
1993/03/16 | 829 | 829 | 823 | 825 | 58,000 |
1993/03/15 | 830 | 830 | 827 | 830 | 24,000 |
1993/03/12 | 817 | 817 | 810 | 815 | 86,000 |
1993/03/11 | 826 | 826 | 824 | 825 | 63,000 |
1993/03/10 | 830 | 830 | 820 | 826 | 84,000 |
1993/03/09 | 838 | 838 | 827 | 827 | 95,000 |
1993/03/08 | 810 | 827 | 801 | 827 | 67,000 |
1993/03/05 | 800 | 810 | 800 | 801 | 12,000 |
1993/03/04 | 805 | 805 | 800 | 805 | 33,000 |
1993/03/03 | 810 | 820 | 805 | 805 | 19,000 |
1993/03/02 | 825 | 825 | 799 | 799 | 38,000 |
1993/03/01 | 835 | 835 | 821 | 821 | 38,000 |
1993/02/26 | 842 | 843 | 825 | 825 | 90,000 |
1993/02/25 | 842 | 845 | 830 | 845 | 84,000 |
1993/02/24 | 850 | 852 | 848 | 850 | 107,000 |
1993/02/23 | 855 | 855 | 850 | 853 | 38,000 |
1993/02/22 | 853 | 853 | 850 | 850 | 50,000 |
1993/02/19 | 860 | 860 | 855 | 855 | 60,000 |
1993/02/18 | 865 | 871 | 860 | 860 | 99,000 |
1993/02/17 | 855 | 870 | 855 | 860 | 92,000 |
1993/02/16 | 860 | 868 | 860 | 865 | 53,000 |
1993/02/15 | 865 | 866 | 860 | 866 | 51,000 |
1993/02/12 | 861 | 865 | 861 | 865 | 38,000 |
1993/02/10 | 860 | 860 | 856 | 860 | 56,000 |
1993/02/09 | 855 | 861 | 855 | 861 | 49,000 |
1993/02/08 | 858 | 858 | 844 | 855 | 19,000 |
1993/02/05 | 848 | 858 | 845 | 848 | 20,000 |
1993/02/04 | 843 | 850 | 843 | 850 | 12,000 |
1993/02/03 | 850 | 855 | 840 | 840 | 90,000 |
1993/02/02 | 842 | 850 | 842 | 850 | 38,000 |
1993/02/01 | 850 | 850 | 840 | 850 | 20,000 |
1993/01/29 | 860 | 860 | 850 | 850 | 82,000 |
1993/01/28 | 859 | 859 | 850 | 859 | 62,000 |
1993/01/27 | 857 | 857 | 840 | 850 | 49,000 |
1993/01/26 | 843 | 859 | 843 | 857 | 62,000 |
1993/01/25 | 835 | 843 | 835 | 843 | 22,000 |
1993/01/22 | 845 | 845 | 841 | 845 | 50,000 |
1993/01/21 | 840 | 846 | 840 | 845 | 151,000 |
1993/01/20 | 837 | 844 | 837 | 840 | 189,000 |
1993/01/19 | 825 | 840 | 820 | 840 | 80,000 |
1993/01/18 | 824 | 825 | 820 | 825 | 83,000 |
1993/01/14 | 821 | 824 | 820 | 820 | 94,000 |
1993/01/13 | 825 | 833 | 825 | 825 | 32,000 |
1993/01/12 | 831 | 834 | 831 | 831 | 13,000 |
1993/01/11 | 838 | 838 | 831 | 838 | 29,000 |
1993/01/08 | 836 | 840 | 836 | 838 | 44,000 |
1993/01/07 | 833 | 843 | 833 | 835 | 58,000 |
1993/01/06 | 855 | 855 | 843 | 843 | 41,000 |
1993/01/05 | 858 | 858 | 858 | 858 | 20,000 |
1993/01/04 | 858 | 858 | 858 | 858 | 1,000 |