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 |
---|---|---|---|---|---|
1995/12/29 | 874 | 874 | 860 | 870 | 8,000 |
1995/12/28 | 859 | 879 | 845 | 879 | 81,000 |
1995/12/27 | 832 | 860 | 832 | 842 | 86,000 |
1995/12/26 | 849 | 850 | 840 | 840 | 27,000 |
1995/12/25 | 844 | 859 | 838 | 859 | 57,000 |
1995/12/22 | 854 | 859 | 845 | 845 | 90,000 |
1995/12/21 | 843 | 855 | 840 | 854 | 300,000 |
1995/12/20 | 845 | 845 | 840 | 840 | 99,000 |
1995/12/19 | 850 | 850 | 840 | 845 | 94,000 |
1995/12/18 | 850 | 855 | 846 | 850 | 142,000 |
1995/12/15 | 850 | 850 | 840 | 840 | 175,000 |
1995/12/14 | 842 | 843 | 830 | 839 | 60,000 |
1995/12/13 | 845 | 845 | 840 | 841 | 18,000 |
1995/12/12 | 855 | 860 | 840 | 845 | 57,000 |
1995/12/11 | 844 | 850 | 833 | 840 | 74,000 |
1995/12/08 | 835 | 840 | 830 | 839 | 126,000 |
1995/12/07 | 844 | 844 | 835 | 840 | 142,000 |
1995/12/06 | 841 | 848 | 838 | 838 | 72,000 |
1995/12/05 | 840 | 840 | 838 | 840 | 112,000 |
1995/12/04 | 842 | 842 | 836 | 838 | 118,000 |
1995/12/01 | 839 | 845 | 830 | 830 | 20,000 |
1995/11/30 | 860 | 860 | 859 | 859 | 21,000 |
1995/11/29 | 869 | 869 | 860 | 860 | 12,000 |
1995/11/28 | 870 | 870 | 862 | 870 | 566,000 |
1995/11/27 | 851 | 878 | 850 | 872 | 111,000 |
1995/11/24 | 843 | 850 | 843 | 850 | 25,000 |
1995/11/22 | 845 | 850 | 842 | 842 | 78,000 |
1995/11/21 | 844 | 845 | 841 | 843 | 65,000 |
1995/11/20 | 836 | 840 | 830 | 835 | 138,000 |
1995/11/17 | 825 | 849 | 825 | 836 | 73,000 |
1995/11/16 | 805 | 825 | 805 | 825 | 38,000 |
1995/11/15 | 800 | 809 | 800 | 805 | 46,000 |
1995/11/14 | 810 | 810 | 805 | 805 | 36,000 |
1995/11/13 | 806 | 806 | 800 | 801 | 47,000 |
1995/11/10 | 805 | 806 | 805 | 806 | 25,000 |
1995/11/09 | 806 | 810 | 805 | 806 | 9,000 |
1995/11/08 | 810 | 820 | 805 | 820 | 194,000 |
1995/11/07 | 820 | 829 | 820 | 820 | 25,000 |
1995/11/06 | 820 | 833 | 820 | 820 | 35,000 |
1995/11/02 | 833 | 833 | 831 | 833 | 40,000 |
1995/11/01 | 820 | 823 | 820 | 823 | 18,000 |
1995/10/31 | 812 | 822 | 805 | 822 | 8,000 |
1995/10/30 | 835 | 835 | 822 | 822 | 13,000 |
1995/10/27 | 814 | 825 | 814 | 820 | 102,000 |
1995/10/26 | 813 | 814 | 804 | 814 | 16,000 |
1995/10/25 | 822 | 825 | 822 | 823 | 13,000 |
1995/10/24 | 820 | 822 | 820 | 822 | 31,000 |
1995/10/23 | 839 | 839 | 819 | 820 | 23,000 |
1995/10/20 | 848 | 855 | 848 | 848 | 126,000 |
1995/10/19 | 849 | 849 | 839 | 848 | 17,000 |
1995/10/18 | 849 | 849 | 845 | 848 | 52,000 |
1995/10/17 | 840 | 849 | 840 | 849 | 61,000 |
1995/10/16 | 820 | 839 | 812 | 839 | 163,000 |
1995/10/13 | 830 | 837 | 820 | 830 | 77,000 |
1995/10/12 | 820 | 830 | 820 | 830 | 179,000 |
1995/10/11 | 842 | 842 | 820 | 820 | 117,000 |
1995/10/09 | 853 | 855 | 843 | 843 | 20,000 |
1995/10/06 | 849 | 855 | 840 | 853 | 24,000 |
1995/10/05 | 850 | 859 | 846 | 859 | 132,000 |
1995/10/04 | 830 | 860 | 830 | 852 | 307,000 |
1995/10/03 | 815 | 829 | 815 | 828 | 98,000 |
1995/10/02 | 820 | 820 | 805 | 811 | 97,000 |
1995/09/29 | 796 | 805 | 796 | 800 | 143,000 |
1995/09/28 | 795 | 808 | 795 | 796 | 159,000 |
1995/09/27 | 773 | 780 | 772 | 780 | 41,000 |
1995/09/26 | 772 | 775 | 765 | 771 | 26,000 |
1995/09/25 | 766 | 778 | 766 | 772 | 107,000 |
1995/09/22 | 775 | 783 | 775 | 780 | 495,000 |
1995/09/21 | 781 | 782 | 780 | 782 | 202,000 |
1995/09/20 | 789 | 789 | 780 | 781 | 273,000 |
1995/09/19 | 770 | 770 | 760 | 769 | 98,000 |
1995/09/18 | 774 | 775 | 760 | 760 | 388,000 |
1995/09/14 | 800 | 800 | 770 | 775 | 264,000 |
1995/09/13 | 780 | 790 | 780 | 785 | 40,000 |
1995/09/12 | 799 | 800 | 790 | 800 | 66,000 |
1995/09/11 | 770 | 791 | 770 | 781 | 71,000 |
1995/09/08 | 777 | 777 | 769 | 770 | 149,000 |
1995/09/07 | 755 | 758 | 747 | 747 | 67,000 |
1995/09/06 | 750 | 760 | 749 | 750 | 68,000 |
1995/09/05 | 750 | 760 | 750 | 750 | 46,000 |
1995/09/04 | 770 | 771 | 755 | 760 | 101,000 |
1995/09/01 | 760 | 780 | 760 | 780 | 33,000 |
1995/08/31 | 804 | 804 | 779 | 780 | 33,000 |
1995/08/30 | 795 | 809 | 795 | 805 | 100,000 |
1995/08/29 | 792 | 792 | 786 | 791 | 50,000 |
1995/08/28 | 790 | 790 | 780 | 786 | 32,000 |
1995/08/25 | 795 | 796 | 785 | 785 | 90,000 |
1995/08/24 | 775 | 795 | 772 | 795 | 121,000 |
1995/08/23 | 780 | 785 | 772 | 785 | 54,000 |
1995/08/22 | 780 | 787 | 778 | 780 | 45,000 |
1995/08/21 | 785 | 794 | 775 | 780 | 152,000 |
1995/08/18 | 785 | 785 | 778 | 785 | 73,000 |
1995/08/17 | 779 | 781 | 769 | 780 | 130,000 |
1995/08/16 | 770 | 783 | 770 | 779 | 244,000 |
1995/08/15 | 740 | 765 | 740 | 760 | 132,000 |
1995/08/14 | 735 | 740 | 717 | 724 | 71,000 |
1995/08/11 | 715 | 730 | 705 | 715 | 142,000 |
1995/08/10 | 730 | 737 | 730 | 730 | 129,000 |
1995/08/09 | 730 | 730 | 720 | 730 | 113,000 |
1995/08/08 | 721 | 725 | 721 | 725 | 56,000 |
1995/08/07 | 732 | 735 | 702 | 720 | 65,000 |
1995/08/04 | 733 | 733 | 701 | 730 | 71,000 |
1995/08/03 | 728 | 738 | 721 | 735 | 333,000 |
1995/08/02 | 671 | 685 | 671 | 680 | 237,000 |
1995/08/01 | 667 | 667 | 665 | 667 | 38,000 |
1995/07/31 | 668 | 673 | 667 | 667 | 180,000 |
1995/07/28 | 670 | 672 | 666 | 666 | 166,000 |
1995/07/27 | 668 | 674 | 667 | 667 | 83,000 |
1995/07/26 | 665 | 679 | 665 | 679 | 48,000 |
1995/07/25 | 690 | 694 | 665 | 665 | 32,000 |
1995/07/24 | 695 | 702 | 690 | 690 | 21,000 |
1995/07/21 | 696 | 700 | 694 | 695 | 83,000 |
1995/07/20 | 702 | 702 | 694 | 695 | 35,000 |
1995/07/19 | 690 | 695 | 685 | 695 | 324,000 |
1995/07/18 | 709 | 716 | 690 | 690 | 28,000 |
1995/07/17 | 702 | 702 | 692 | 699 | 30,000 |
1995/07/14 | 685 | 686 | 680 | 682 | 37,000 |
1995/07/13 | 715 | 715 | 705 | 705 | 64,000 |
1995/07/12 | 710 | 730 | 710 | 715 | 78,000 |
1995/07/11 | 720 | 720 | 708 | 717 | 82,000 |
1995/07/10 | 718 | 740 | 716 | 724 | 108,000 |
1995/07/07 | 682 | 721 | 682 | 718 | 96,000 |
1995/07/06 | 655 | 672 | 655 | 672 | 45,000 |
1995/07/05 | 652 | 660 | 652 | 654 | 36,000 |
1995/07/04 | 660 | 660 | 646 | 654 | 81,000 |
1995/07/03 | 639 | 639 | 630 | 630 | 123,000 |
1995/06/30 | 620 | 629 | 620 | 629 | 21,000 |
1995/06/29 | 610 | 610 | 600 | 606 | 26,000 |
1995/06/28 | 600 | 600 | 590 | 591 | 100,000 |
1995/06/27 | 624 | 625 | 589 | 600 | 69,000 |
1995/06/26 | 634 | 645 | 630 | 641 | 50,000 |
1995/06/23 | 634 | 636 | 630 | 634 | 328,000 |
1995/06/22 | 636 | 636 | 617 | 632 | 78,000 |
1995/06/21 | 636 | 642 | 632 | 636 | 140,000 |
1995/06/20 | 646 | 646 | 636 | 643 | 150,000 |
1995/06/19 | 616 | 646 | 616 | 636 | 22,000 |
1995/06/16 | 602 | 610 | 601 | 610 | 138,000 |
1995/06/15 | 620 | 620 | 591 | 593 | 49,000 |
1995/06/14 | 635 | 635 | 625 | 625 | 43,000 |
1995/06/13 | 638 | 638 | 625 | 635 | 69,000 |
1995/06/12 | 645 | 650 | 640 | 645 | 55,000 |
1995/06/09 | 650 | 652 | 645 | 649 | 58,000 |
1995/06/08 | 661 | 661 | 660 | 660 | 45,000 |
1995/06/07 | 666 | 676 | 666 | 676 | 59,000 |
1995/06/06 | 675 | 676 | 665 | 676 | 111,000 |
1995/06/05 | 675 | 675 | 661 | 665 | 46,000 |
1995/06/02 | 676 | 676 | 675 | 675 | 164,000 |
1995/06/01 | 665 | 666 | 660 | 666 | 51,000 |
1995/05/31 | 675 | 676 | 661 | 675 | 61,000 |
1995/05/30 | 680 | 680 | 675 | 680 | 92,000 |
1995/05/29 | 668 | 676 | 664 | 676 | 137,000 |
1995/05/26 | 652 | 667 | 652 | 658 | 44,000 |
1995/05/25 | 657 | 669 | 657 | 657 | 91,000 |
1995/05/24 | 646 | 675 | 646 | 657 | 179,000 |
1995/05/23 | 678 | 679 | 641 | 646 | 318,000 |
1995/05/22 | 709 | 718 | 705 | 708 | 71,000 |
1995/05/19 | 707 | 709 | 696 | 709 | 273,000 |
1995/05/18 | 702 | 714 | 702 | 709 | 127,000 |
1995/05/17 | 700 | 704 | 698 | 704 | 153,000 |
1995/05/16 | 715 | 720 | 700 | 700 | 365,000 |
1995/05/15 | 718 | 720 | 715 | 718 | 120,000 |
1995/05/12 | 730 | 730 | 719 | 720 | 101,000 |
1995/05/11 | 735 | 737 | 735 | 736 | 100,000 |
1995/05/10 | 750 | 760 | 740 | 760 | 63,000 |
1995/05/09 | 765 | 770 | 760 | 760 | 29,000 |
1995/05/08 | 780 | 783 | 775 | 775 | 102,000 |
1995/05/02 | 755 | 780 | 755 | 780 | 154,000 |
1995/05/01 | 750 | 757 | 750 | 757 | 103,000 |
1995/04/28 | 760 | 760 | 750 | 750 | 38,000 |
1995/04/27 | 760 | 760 | 751 | 755 | 22,000 |
1995/04/26 | 750 | 751 | 745 | 750 | 29,000 |
1995/04/25 | 747 | 759 | 747 | 752 | 35,000 |
1995/04/24 | 750 | 760 | 741 | 741 | 173,000 |
1995/04/21 | 766 | 785 | 766 | 770 | 40,000 |
1995/04/20 | 769 | 770 | 762 | 762 | 76,000 |
1995/04/19 | 765 | 770 | 761 | 770 | 39,000 |
1995/04/18 | 792 | 792 | 772 | 772 | 14,000 |
1995/04/17 | 765 | 772 | 765 | 772 | 18,000 |
1995/04/14 | 785 | 785 | 765 | 765 | 16,000 |
1995/04/13 | 777 | 783 | 772 | 779 | 46,000 |
1995/04/12 | 774 | 782 | 772 | 780 | 53,000 |
1995/04/11 | 772 | 784 | 770 | 772 | 39,000 |
1995/04/10 | 771 | 784 | 770 | 771 | 13,000 |
1995/04/07 | 771 | 772 | 761 | 771 | 58,000 |
1995/04/06 | 771 | 782 | 770 | 770 | 20,000 |
1995/04/05 | 781 | 781 | 770 | 771 | 85,000 |
1995/04/04 | 774 | 774 | 760 | 761 | 103,000 |
1995/04/03 | 774 | 774 | 770 | 774 | 60,000 |
1995/03/31 | 786 | 795 | 771 | 784 | 57,000 |
1995/03/30 | 784 | 785 | 783 | 785 | 27,000 |
1995/03/29 | 780 | 785 | 775 | 785 | 37,000 |
1995/03/28 | 784 | 785 | 771 | 785 | 61,000 |
1995/03/27 | 779 | 790 | 775 | 785 | 63,000 |
1995/03/24 | 776 | 785 | 775 | 785 | 157,000 |
1995/03/23 | 776 | 780 | 775 | 775 | 128,000 |
1995/03/22 | 780 | 780 | 771 | 775 | 54,000 |
1995/03/20 | 780 | 780 | 771 | 779 | 68,000 |
1995/03/17 | 787 | 788 | 770 | 780 | 138,000 |
1995/03/16 | 764 | 771 | 764 | 769 | 162,000 |
1995/03/15 | 747 | 768 | 747 | 763 | 235,000 |
1995/03/14 | 770 | 770 | 760 | 760 | 25,000 |
1995/03/13 | 760 | 760 | 750 | 750 | 62,000 |
1995/03/10 | 773 | 773 | 750 | 760 | 127,000 |
1995/03/09 | 749 | 776 | 746 | 776 | 246,000 |
1995/03/08 | 740 | 740 | 738 | 739 | 160,000 |
1995/03/07 | 744 | 745 | 740 | 740 | 129,000 |
1995/03/06 | 740 | 740 | 730 | 740 | 124,000 |
1995/03/03 | 725 | 735 | 720 | 735 | 77,000 |
1995/03/02 | 735 | 745 | 734 | 735 | 128,000 |
1995/03/01 | 755 | 755 | 720 | 725 | 1,545,000 |
1995/02/28 | 770 | 770 | 755 | 755 | 112,000 |
1995/02/27 | 759 | 765 | 748 | 755 | 43,000 |
1995/02/24 | 790 | 795 | 787 | 787 | 56,000 |
1995/02/23 | 810 | 810 | 790 | 800 | 36,000 |
1995/02/22 | 820 | 830 | 820 | 820 | 94,000 |
1995/02/21 | 845 | 850 | 818 | 820 | 346,000 |
1995/02/20 | 850 | 853 | 830 | 845 | 30,000 |
1995/02/17 | 830 | 870 | 820 | 870 | 37,000 |
1995/02/16 | 840 | 860 | 830 | 830 | 41,000 |
1995/02/15 | 870 | 870 | 850 | 860 | 38,000 |
1995/02/14 | 895 | 895 | 875 | 875 | 23,000 |
1995/02/13 | 910 | 919 | 898 | 898 | 206,000 |
1995/02/10 | 873 | 899 | 873 | 899 | 67,000 |
1995/02/09 | 874 | 874 | 871 | 872 | 28,000 |
1995/02/08 | 902 | 902 | 870 | 880 | 52,000 |
1995/02/07 | 902 | 905 | 902 | 902 | 19,000 |
1995/02/06 | 920 | 920 | 910 | 910 | 8,000 |
1995/02/03 | 910 | 910 | 910 | 910 | 39,000 |
1995/02/02 | 940 | 950 | 938 | 950 | 168,000 |
1995/02/01 | 970 | 970 | 950 | 950 | 194,000 |
1995/01/31 | 971 | 995 | 967 | 973 | 434,000 |
1995/01/30 | 955 | 970 | 950 | 961 | 354,000 |
1995/01/27 | 952 | 959 | 945 | 959 | 305,000 |
1995/01/26 | 965 | 980 | 950 | 966 | 269,000 |
1995/01/25 | 902 | 981 | 901 | 975 | 410,000 |
1995/01/24 | 882 | 920 | 882 | 900 | 88,000 |
1995/01/23 | 900 | 906 | 862 | 862 | 168,000 |
1995/01/20 | 910 | 918 | 910 | 910 | 46,000 |
1995/01/19 | 925 | 929 | 910 | 910 | 264,000 |
1995/01/18 | 940 | 940 | 920 | 920 | 153,000 |
1995/01/17 | 871 | 895 | 870 | 890 | 53,000 |
1995/01/13 | 872 | 875 | 868 | 870 | 80,000 |
1995/01/12 | 900 | 901 | 891 | 892 | 14,000 |
1995/01/11 | 905 | 906 | 898 | 898 | 45,000 |
1995/01/10 | 900 | 905 | 900 | 903 | 48,000 |
1995/01/09 | 900 | 900 | 900 | 900 | 4,000 |
1995/01/06 | 902 | 913 | 902 | 913 | 10,000 |
1995/01/05 | 932 | 932 | 917 | 922 | 43,000 |
1995/01/04 | 921 | 922 | 910 | 922 | 23,000 |