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 |
---|---|---|---|---|---|
1994/12/30 | 900 | 928 | 900 | 927 | 32,000 |
1994/12/29 | 880 | 891 | 880 | 888 | 50,000 |
1994/12/28 | 875 | 895 | 875 | 885 | 72,000 |
1994/12/27 | 875 | 880 | 870 | 875 | 52,000 |
1994/12/26 | 870 | 875 | 865 | 875 | 59,000 |
1994/12/22 | 862 | 872 | 850 | 860 | 62,000 |
1994/12/21 | 875 | 875 | 860 | 872 | 45,000 |
1994/12/20 | 860 | 875 | 855 | 875 | 38,000 |
1994/12/19 | 868 | 869 | 850 | 855 | 46,000 |
1994/12/16 | 873 | 874 | 870 | 870 | 118,000 |
1994/12/15 | 875 | 879 | 872 | 874 | 114,000 |
1994/12/14 | 880 | 881 | 880 | 881 | 54,000 |
1994/12/13 | 899 | 899 | 880 | 880 | 47,000 |
1994/12/12 | 889 | 889 | 879 | 879 | 12,000 |
1994/12/09 | 880 | 891 | 879 | 879 | 68,000 |
1994/12/08 | 910 | 910 | 890 | 900 | 23,000 |
1994/12/07 | 920 | 930 | 897 | 920 | 80,000 |
1994/12/06 | 920 | 930 | 920 | 930 | 35,000 |
1994/12/05 | 910 | 920 | 910 | 920 | 28,000 |
1994/12/02 | 911 | 920 | 910 | 910 | 30,000 |
1994/12/01 | 901 | 903 | 901 | 901 | 60,000 |
1994/11/30 | 900 | 910 | 900 | 910 | 41,000 |
1994/11/29 | 930 | 930 | 910 | 910 | 74,000 |
1994/11/28 | 915 | 920 | 905 | 920 | 20,000 |
1994/11/25 | 920 | 920 | 919 | 919 | 80,000 |
1994/11/24 | 921 | 925 | 921 | 925 | 53,000 |
1994/11/22 | 938 | 938 | 930 | 931 | 92,000 |
1994/11/21 | 940 | 940 | 938 | 940 | 46,000 |
1994/11/18 | 940 | 940 | 935 | 940 | 36,000 |
1994/11/17 | 935 | 939 | 932 | 935 | 77,000 |
1994/11/16 | 938 | 938 | 921 | 930 | 57,000 |
1994/11/15 | 925 | 930 | 918 | 925 | 82,000 |
1994/11/14 | 920 | 925 | 915 | 915 | 160,000 |
1994/11/11 | 901 | 915 | 897 | 910 | 181,000 |
1994/11/10 | 915 | 915 | 902 | 905 | 105,000 |
1994/11/09 | 925 | 929 | 919 | 925 | 232,000 |
1994/11/08 | 926 | 930 | 915 | 929 | 70,000 |
1994/11/07 | 945 | 950 | 940 | 940 | 19,000 |
1994/11/04 | 965 | 968 | 960 | 965 | 38,000 |
1994/11/02 | 968 | 968 | 961 | 965 | 64,000 |
1994/11/01 | 950 | 965 | 950 | 965 | 41,000 |
1994/10/31 | 969 | 969 | 966 | 969 | 25,000 |
1994/10/28 | 979 | 980 | 967 | 969 | 29,000 |
1994/10/27 | 980 | 980 | 975 | 979 | 26,000 |
1994/10/26 | 970 | 975 | 968 | 975 | 100,000 |
1994/10/25 | 978 | 979 | 975 | 979 | 59,000 |
1994/10/24 | 970 | 982 | 970 | 982 | 82,000 |
1994/10/21 | 977 | 980 | 965 | 975 | 112,000 |
1994/10/20 | 989 | 990 | 970 | 980 | 128,000 |
1994/10/19 | 989 | 995 | 986 | 989 | 167,000 |
1994/10/18 | 970 | 986 | 970 | 979 | 170,000 |
1994/10/17 | 970 | 976 | 965 | 974 | 89,000 |
1994/10/14 | 976 | 980 | 976 | 977 | 126,000 |
1994/10/13 | 979 | 979 | 975 | 979 | 246,000 |
1994/10/12 | 950 | 979 | 950 | 979 | 156,000 |
1994/10/11 | 950 | 951 | 948 | 950 | 163,000 |
1994/10/07 | 942 | 951 | 942 | 946 | 127,000 |
1994/10/06 | 950 | 952 | 948 | 952 | 151,000 |
1994/10/05 | 945 | 951 | 936 | 951 | 69,000 |
1994/10/04 | 951 | 951 | 948 | 950 | 76,000 |
1994/10/03 | 950 | 959 | 945 | 950 | 78,000 |
1994/09/30 | 950 | 950 | 946 | 950 | 67,000 |
1994/09/29 | 940 | 950 | 939 | 950 | 79,000 |
1994/09/28 | 930 | 940 | 929 | 940 | 86,000 |
1994/09/27 | 930 | 935 | 930 | 930 | 118,000 |
1994/09/26 | 933 | 935 | 930 | 935 | 37,000 |
1994/09/22 | 945 | 945 | 933 | 933 | 76,000 |
1994/09/21 | 932 | 935 | 930 | 935 | 123,000 |
1994/09/20 | 924 | 937 | 920 | 937 | 109,000 |
1994/09/19 | 925 | 928 | 923 | 925 | 117,000 |
1994/09/16 | 928 | 928 | 925 | 926 | 71,000 |
1994/09/14 | 928 | 930 | 925 | 930 | 129,000 |
1994/09/13 | 909 | 928 | 904 | 928 | 129,000 |
1994/09/12 | 903 | 909 | 900 | 909 | 45,000 |
1994/09/09 | 895 | 910 | 895 | 909 | 81,000 |
1994/09/08 | 910 | 915 | 890 | 895 | 109,000 |
1994/09/07 | 903 | 913 | 881 | 881 | 44,000 |
1994/09/06 | 913 | 914 | 913 | 913 | 26,000 |
1994/09/05 | 913 | 916 | 913 | 913 | 51,000 |
1994/09/02 | 919 | 919 | 915 | 916 | 59,000 |
1994/09/01 | 916 | 918 | 913 | 915 | 136,000 |
1994/08/31 | 915 | 917 | 913 | 916 | 100,000 |
1994/08/30 | 916 | 916 | 910 | 913 | 91,000 |
1994/08/29 | 909 | 920 | 909 | 916 | 159,000 |
1994/08/26 | 881 | 899 | 881 | 899 | 228,000 |
1994/08/25 | 880 | 892 | 872 | 885 | 693,000 |
1994/08/24 | 880 | 880 | 862 | 870 | 388,000 |
1994/08/23 | 880 | 880 | 870 | 880 | 173,000 |
1994/08/22 | 892 | 892 | 888 | 888 | 19,000 |
1994/08/19 | 890 | 895 | 890 | 892 | 81,000 |
1994/08/18 | 896 | 896 | 890 | 890 | 77,000 |
1994/08/17 | 890 | 890 | 880 | 886 | 157,000 |
1994/08/16 | 875 | 888 | 875 | 886 | 54,000 |
1994/08/15 | 881 | 891 | 880 | 885 | 109,000 |
1994/08/12 | 880 | 880 | 876 | 880 | 51,000 |
1994/08/11 | 891 | 915 | 890 | 905 | 103,000 |
1994/08/10 | 881 | 891 | 879 | 891 | 231,000 |
1994/08/09 | 887 | 887 | 880 | 882 | 118,000 |
1994/08/08 | 885 | 889 | 880 | 889 | 56,000 |
1994/08/05 | 886 | 890 | 885 | 890 | 13,000 |
1994/08/04 | 892 | 896 | 885 | 896 | 180,000 |
1994/08/03 | 888 | 895 | 880 | 892 | 440,000 |
1994/08/02 | 890 | 890 | 880 | 885 | 177,000 |
1994/08/01 | 897 | 898 | 880 | 890 | 255,000 |
1994/07/29 | 905 | 905 | 901 | 905 | 51,000 |
1994/07/28 | 905 | 905 | 895 | 903 | 178,000 |
1994/07/27 | 906 | 906 | 899 | 905 | 175,000 |
1994/07/26 | 900 | 905 | 900 | 905 | 82,000 |
1994/07/25 | 911 | 914 | 900 | 900 | 170,000 |
1994/07/22 | 915 | 915 | 911 | 911 | 133,000 |
1994/07/21 | 911 | 914 | 908 | 911 | 275,000 |
1994/07/20 | 911 | 915 | 905 | 911 | 390,000 |
1994/07/19 | 913 | 915 | 911 | 911 | 75,000 |
1994/07/18 | 911 | 920 | 911 | 920 | 89,000 |
1994/07/15 | 931 | 931 | 915 | 920 | 228,000 |
1994/07/14 | 914 | 926 | 910 | 921 | 356,000 |
1994/07/13 | 892 | 900 | 884 | 899 | 202,000 |
1994/07/12 | 876 | 890 | 875 | 882 | 384,000 |
1994/07/11 | 864 | 872 | 861 | 872 | 283,000 |
1994/07/08 | 850 | 861 | 850 | 855 | 173,000 |
1994/07/07 | 854 | 854 | 848 | 853 | 104,000 |
1994/07/06 | 861 | 861 | 845 | 845 | 42,000 |
1994/07/05 | 852 | 854 | 842 | 852 | 76,000 |
1994/07/04 | 861 | 861 | 850 | 852 | 100,000 |
1994/07/01 | 855 | 859 | 840 | 841 | 103,000 |
1994/06/30 | 840 | 864 | 840 | 850 | 93,000 |
1994/06/29 | 851 | 864 | 851 | 860 | 246,000 |
1994/06/28 | 850 | 862 | 850 | 860 | 148,000 |
1994/06/27 | 849 | 850 | 840 | 846 | 146,000 |
1994/06/24 | 860 | 867 | 855 | 862 | 111,000 |
1994/06/23 | 845 | 860 | 835 | 860 | 147,000 |
1994/06/22 | 841 | 845 | 835 | 843 | 155,000 |
1994/06/21 | 854 | 860 | 851 | 855 | 385,000 |
1994/06/20 | 857 | 860 | 854 | 854 | 97,000 |
1994/06/17 | 854 | 857 | 852 | 857 | 105,000 |
1994/06/16 | 853 | 854 | 850 | 852 | 58,000 |
1994/06/15 | 855 | 855 | 849 | 854 | 185,000 |
1994/06/14 | 847 | 855 | 841 | 855 | 304,000 |
1994/06/13 | 836 | 848 | 831 | 847 | 250,000 |
1994/06/10 | 835 | 838 | 827 | 837 | 284,000 |
1994/06/09 | 830 | 839 | 830 | 839 | 118,000 |
1994/06/08 | 820 | 823 | 816 | 823 | 104,000 |
1994/06/07 | 811 | 815 | 810 | 814 | 49,000 |
1994/06/06 | 824 | 824 | 810 | 811 | 43,000 |
1994/06/03 | 830 | 830 | 810 | 815 | 63,000 |
1994/06/02 | 825 | 833 | 820 | 832 | 201,000 |
1994/06/01 | 825 | 829 | 816 | 829 | 115,000 |
1994/05/31 | 830 | 835 | 825 | 830 | 156,000 |
1994/05/30 | 824 | 824 | 817 | 823 | 71,000 |
1994/05/27 | 825 | 825 | 815 | 818 | 143,000 |
1994/05/26 | 820 | 823 | 820 | 820 | 168,000 |
1994/05/25 | 820 | 825 | 815 | 815 | 148,000 |
1994/05/24 | 806 | 820 | 806 | 819 | 203,000 |
1994/05/23 | 820 | 820 | 800 | 806 | 64,000 |
1994/05/20 | 809 | 810 | 805 | 810 | 82,000 |
1994/05/19 | 795 | 805 | 790 | 800 | 249,000 |
1994/05/18 | 825 | 825 | 780 | 798 | 1,094,000 |
1994/05/17 | 814 | 816 | 810 | 816 | 96,000 |
1994/05/16 | 815 | 817 | 810 | 810 | 113,000 |
1994/05/13 | 807 | 815 | 805 | 805 | 73,000 |
1994/05/12 | 800 | 810 | 800 | 810 | 81,000 |
1994/05/11 | 790 | 800 | 790 | 800 | 79,000 |
1994/05/10 | 792 | 792 | 785 | 790 | 31,000 |
1994/05/09 | 800 | 800 | 792 | 792 | 26,000 |
1994/05/06 | 800 | 800 | 792 | 792 | 31,000 |
1994/05/02 | 805 | 805 | 787 | 788 | 51,000 |
1994/04/28 | 805 | 806 | 796 | 796 | 51,000 |
1994/04/27 | 800 | 802 | 795 | 795 | 70,000 |
1994/04/26 | 822 | 822 | 808 | 810 | 77,000 |
1994/04/25 | 820 | 822 | 812 | 822 | 65,000 |
1994/04/22 | 814 | 818 | 812 | 817 | 109,000 |
1994/04/21 | 814 | 814 | 810 | 814 | 122,000 |
1994/04/20 | 818 | 818 | 811 | 814 | 138,000 |
1994/04/19 | 819 | 820 | 815 | 819 | 92,000 |
1994/04/18 | 820 | 824 | 817 | 818 | 114,000 |
1994/04/15 | 798 | 819 | 795 | 819 | 110,000 |
1994/04/14 | 791 | 795 | 785 | 795 | 58,000 |
1994/04/13 | 792 | 794 | 781 | 791 | 70,000 |
1994/04/12 | 792 | 792 | 792 | 792 | 48,000 |
1994/04/11 | 796 | 796 | 790 | 792 | 30,000 |
1994/04/08 | 785 | 798 | 785 | 797 | 67,000 |
1994/04/07 | 795 | 795 | 790 | 795 | 75,000 |
1994/04/06 | 776 | 776 | 767 | 771 | 142,000 |
1994/04/05 | 766 | 766 | 756 | 766 | 84,000 |
1994/04/04 | 782 | 782 | 765 | 766 | 58,000 |
1994/04/01 | 765 | 782 | 765 | 772 | 56,000 |
1994/03/31 | 776 | 776 | 770 | 775 | 40,000 |
1994/03/30 | 780 | 789 | 770 | 776 | 84,000 |
1994/03/29 | 795 | 795 | 785 | 789 | 49,000 |
1994/03/28 | 796 | 800 | 783 | 785 | 28,000 |
1994/03/25 | 810 | 819 | 800 | 801 | 119,000 |
1994/03/24 | 808 | 817 | 808 | 816 | 81,000 |
1994/03/23 | 826 | 826 | 810 | 819 | 90,000 |
1994/03/22 | 820 | 823 | 812 | 820 | 213,000 |
1994/03/18 | 806 | 812 | 806 | 812 | 138,000 |
1994/03/17 | 810 | 810 | 806 | 809 | 126,000 |
1994/03/16 | 795 | 805 | 795 | 805 | 91,000 |
1994/03/15 | 800 | 808 | 796 | 796 | 81,000 |
1994/03/14 | 798 | 808 | 788 | 800 | 64,000 |
1994/03/11 | 776 | 800 | 776 | 800 | 98,000 |
1994/03/10 | 780 | 796 | 775 | 795 | 65,000 |
1994/03/09 | 775 | 786 | 770 | 785 | 60,000 |
1994/03/08 | 780 | 793 | 775 | 783 | 58,000 |
1994/03/07 | 781 | 795 | 780 | 781 | 42,000 |
1994/03/04 | 779 | 795 | 765 | 790 | 60,000 |
1994/03/03 | 790 | 799 | 785 | 785 | 22,000 |
1994/03/02 | 820 | 820 | 785 | 800 | 178,000 |
1994/03/01 | 790 | 810 | 783 | 810 | 114,000 |
1994/02/28 | 780 | 799 | 775 | 780 | 87,000 |
1994/02/25 | 768 | 780 | 765 | 780 | 49,000 |
1994/02/24 | 780 | 781 | 776 | 779 | 106,000 |
1994/02/23 | 772 | 781 | 772 | 780 | 18,000 |
1994/02/22 | 771 | 771 | 765 | 771 | 19,000 |
1994/02/21 | 751 | 760 | 750 | 760 | 53,000 |
1994/02/18 | 780 | 785 | 760 | 760 | 20,000 |
1994/02/17 | 790 | 790 | 771 | 780 | 72,000 |
1994/02/16 | 781 | 800 | 781 | 795 | 43,000 |
1994/02/15 | 770 | 780 | 770 | 778 | 60,000 |
1994/02/14 | 801 | 810 | 800 | 810 | 75,000 |
1994/02/10 | 805 | 820 | 791 | 820 | 287,000 |
1994/02/09 | 824 | 825 | 812 | 812 | 51,000 |
1994/02/08 | 816 | 849 | 816 | 825 | 114,000 |
1994/02/07 | 822 | 822 | 810 | 811 | 168,000 |
1994/02/04 | 814 | 835 | 814 | 835 | 136,000 |
1994/02/03 | 840 | 860 | 814 | 814 | 244,000 |
1994/02/02 | 820 | 850 | 800 | 840 | 236,000 |
1994/02/01 | 800 | 820 | 797 | 820 | 317,000 |
1994/01/28 | 749 | 749 | 720 | 720 | 39,000 |
1994/01/27 | 746 | 750 | 730 | 730 | 39,000 |
1994/01/26 | 718 | 750 | 718 | 749 | 77,000 |
1994/01/25 | 720 | 729 | 711 | 718 | 61,000 |
1994/01/24 | 710 | 720 | 709 | 711 | 60,000 |
1994/01/21 | 755 | 760 | 730 | 754 | 73,000 |
1994/01/20 | 766 | 768 | 746 | 755 | 70,000 |
1994/01/19 | 742 | 775 | 742 | 770 | 102,000 |
1994/01/18 | 742 | 742 | 722 | 732 | 78,000 |
1994/01/17 | 744 | 745 | 743 | 743 | 50,000 |
1994/01/14 | 735 | 745 | 734 | 745 | 80,000 |
1994/01/13 | 735 | 745 | 735 | 740 | 150,000 |
1994/01/12 | 713 | 745 | 713 | 745 | 59,000 |
1994/01/11 | 730 | 738 | 712 | 713 | 59,000 |
1994/01/10 | 720 | 740 | 716 | 740 | 110,000 |
1994/01/07 | 706 | 719 | 706 | 718 | 53,000 |
1994/01/06 | 720 | 720 | 705 | 720 | 77,000 |
1994/01/05 | 713 | 718 | 700 | 700 | 52,000 |
1994/01/04 | 690 | 690 | 683 | 683 | 40,000 |