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 |
---|---|---|---|---|---|
1997/12/30 | 356 | 356 | 355 | 355 | 5,000 |
1997/12/29 | 383 | 383 | 355 | 355 | 52,000 |
1997/12/26 | 375 | 390 | 375 | 383 | 21,000 |
1997/12/25 | 350 | 377 | 350 | 360 | 72,000 |
1997/12/24 | 330 | 350 | 330 | 346 | 64,000 |
1997/12/22 | 330 | 335 | 309 | 335 | 55,000 |
1997/12/19 | 375 | 375 | 360 | 370 | 87,000 |
1997/12/18 | 389 | 390 | 375 | 375 | 195,000 |
1997/12/17 | 389 | 392 | 384 | 389 | 154,000 |
1997/12/16 | 390 | 390 | 378 | 388 | 95,000 |
1997/12/15 | 390 | 395 | 388 | 390 | 70,000 |
1997/12/12 | 392 | 395 | 385 | 390 | 341,000 |
1997/12/11 | 410 | 410 | 396 | 398 | 405,000 |
1997/12/10 | 441 | 446 | 416 | 417 | 110,000 |
1997/12/09 | 446 | 451 | 440 | 440 | 150,000 |
1997/12/08 | 450 | 457 | 450 | 451 | 52,000 |
1997/12/05 | 506 | 506 | 488 | 495 | 88,000 |
1997/12/04 | 515 | 515 | 510 | 510 | 22,000 |
1997/12/03 | 550 | 550 | 530 | 530 | 19,000 |
1997/12/02 | 565 | 565 | 556 | 565 | 54,000 |
1997/12/01 | 565 | 565 | 545 | 560 | 81,000 |
1997/11/28 | 574 | 576 | 565 | 567 | 138,000 |
1997/11/27 | 501 | 525 | 501 | 525 | 42,000 |
1997/11/26 | 490 | 500 | 488 | 500 | 28,000 |
1997/11/25 | 487 | 488 | 485 | 485 | 38,000 |
1997/11/21 | 518 | 534 | 512 | 523 | 85,000 |
1997/11/20 | 500 | 505 | 490 | 491 | 73,000 |
1997/11/19 | 506 | 509 | 502 | 505 | 37,000 |
1997/11/18 | 525 | 528 | 522 | 526 | 38,000 |
1997/11/17 | 491 | 550 | 491 | 545 | 93,000 |
1997/11/14 | 489 | 500 | 489 | 489 | 35,000 |
1997/11/13 | 481 | 494 | 481 | 494 | 42,000 |
1997/11/12 | 519 | 519 | 490 | 491 | 189,000 |
1997/11/11 | 494 | 509 | 494 | 506 | 53,000 |
1997/11/10 | 500 | 504 | 494 | 494 | 82,000 |
1997/11/07 | 541 | 541 | 510 | 519 | 95,000 |
1997/11/06 | 526 | 546 | 526 | 541 | 50,000 |
1997/11/05 | 536 | 545 | 517 | 530 | 119,000 |
1997/11/04 | 515 | 526 | 515 | 526 | 14,000 |
1997/10/31 | 519 | 525 | 510 | 525 | 106,000 |
1997/10/30 | 493 | 530 | 490 | 529 | 160,000 |
1997/10/29 | 500 | 511 | 500 | 503 | 53,000 |
1997/10/28 | 462 | 462 | 459 | 460 | 43,000 |
1997/10/27 | 455 | 455 | 447 | 450 | 26,000 |
1997/10/24 | 450 | 460 | 450 | 460 | 5,000 |
1997/10/23 | 459 | 459 | 450 | 450 | 31,000 |
1997/10/22 | 430 | 453 | 430 | 453 | 187,000 |
1997/10/21 | 412 | 433 | 412 | 430 | 63,000 |
1997/10/20 | 415 | 416 | 410 | 410 | 78,000 |
1997/10/17 | 418 | 425 | 416 | 420 | 240,000 |
1997/10/16 | 416 | 428 | 415 | 428 | 60,000 |
1997/10/15 | 416 | 425 | 416 | 417 | 27,000 |
1997/10/14 | 413 | 416 | 413 | 416 | 67,000 |
1997/10/13 | 425 | 427 | 411 | 413 | 62,000 |
1997/10/09 | 440 | 440 | 430 | 433 | 34,000 |
1997/10/08 | 440 | 445 | 440 | 440 | 13,000 |
1997/10/07 | 442 | 442 | 440 | 440 | 38,000 |
1997/10/06 | 440 | 445 | 439 | 442 | 68,000 |
1997/10/03 | 430 | 440 | 430 | 440 | 42,000 |
1997/10/02 | 423 | 430 | 421 | 430 | 142,000 |
1997/10/01 | 417 | 419 | 412 | 419 | 141,000 |
1997/09/30 | 420 | 422 | 411 | 422 | 258,000 |
1997/09/29 | 476 | 477 | 445 | 450 | 122,000 |
1997/09/26 | 491 | 495 | 472 | 472 | 145,000 |
1997/09/25 | 499 | 500 | 485 | 485 | 187,000 |
1997/09/24 | 501 | 515 | 501 | 514 | 70,000 |
1997/09/22 | 501 | 508 | 500 | 500 | 127,000 |
1997/09/19 | 501 | 507 | 500 | 507 | 107,000 |
1997/09/18 | 512 | 512 | 500 | 507 | 134,000 |
1997/09/17 | 542 | 543 | 511 | 512 | 149,000 |
1997/09/16 | 550 | 550 | 541 | 543 | 76,000 |
1997/09/12 | 551 | 551 | 541 | 541 | 177,000 |
1997/09/11 | 552 | 552 | 550 | 550 | 36,000 |
1997/09/10 | 552 | 552 | 550 | 552 | 167,000 |
1997/09/09 | 548 | 555 | 547 | 552 | 291,000 |
1997/09/08 | 558 | 570 | 558 | 558 | 92,000 |
1997/09/05 | 551 | 559 | 551 | 558 | 154,000 |
1997/09/04 | 547 | 550 | 547 | 550 | 30,000 |
1997/09/03 | 564 | 570 | 564 | 567 | 100,000 |
1997/09/02 | 545 | 564 | 545 | 564 | 81,000 |
1997/09/01 | 545 | 547 | 545 | 545 | 195,000 |
1997/08/29 | 550 | 554 | 534 | 554 | 80,000 |
1997/08/28 | 559 | 559 | 551 | 554 | 97,000 |
1997/08/27 | 570 | 570 | 555 | 555 | 154,000 |
1997/08/26 | 550 | 580 | 550 | 570 | 121,000 |
1997/08/25 | 577 | 581 | 550 | 550 | 344,000 |
1997/08/22 | 599 | 600 | 581 | 581 | 68,000 |
1997/08/21 | 600 | 600 | 598 | 600 | 202,000 |
1997/08/20 | 603 | 605 | 602 | 603 | 66,000 |
1997/08/19 | 628 | 630 | 600 | 602 | 164,000 |
1997/08/18 | 630 | 630 | 627 | 628 | 71,000 |
1997/08/15 | 618 | 647 | 615 | 640 | 47,000 |
1997/08/14 | 598 | 608 | 598 | 608 | 102,000 |
1997/08/13 | 600 | 615 | 600 | 606 | 143,000 |
1997/08/12 | 620 | 620 | 601 | 610 | 110,000 |
1997/08/11 | 644 | 644 | 630 | 635 | 89,000 |
1997/08/08 | 620 | 630 | 615 | 630 | 97,000 |
1997/08/07 | 649 | 649 | 630 | 630 | 88,000 |
1997/08/06 | 653 | 660 | 649 | 650 | 64,000 |
1997/08/05 | 645 | 654 | 645 | 654 | 39,000 |
1997/08/04 | 650 | 654 | 640 | 654 | 131,000 |
1997/08/01 | 685 | 685 | 660 | 660 | 48,000 |
1997/07/31 | 700 | 701 | 685 | 685 | 133,000 |
1997/07/30 | 710 | 715 | 705 | 705 | 63,000 |
1997/07/29 | 743 | 747 | 740 | 740 | 26,000 |
1997/07/28 | 713 | 743 | 713 | 743 | 51,000 |
1997/07/25 | 746 | 746 | 743 | 743 | 32,000 |
1997/07/24 | 755 | 755 | 749 | 749 | 32,000 |
1997/07/23 | 763 | 763 | 755 | 755 | 67,000 |
1997/07/22 | 762 | 763 | 762 | 763 | 38,000 |
1997/07/18 | 754 | 763 | 754 | 762 | 38,000 |
1997/07/17 | 758 | 770 | 754 | 754 | 85,000 |
1997/07/16 | 762 | 762 | 760 | 760 | 19,000 |
1997/07/15 | 769 | 770 | 762 | 762 | 23,000 |
1997/07/14 | 779 | 779 | 764 | 770 | 82,000 |
1997/07/11 | 783 | 784 | 780 | 780 | 132,000 |
1997/07/10 | 799 | 799 | 788 | 791 | 82,000 |
1997/07/09 | 799 | 800 | 799 | 800 | 31,000 |
1997/07/08 | 798 | 799 | 790 | 799 | 29,000 |
1997/07/07 | 806 | 806 | 799 | 799 | 39,000 |
1997/07/04 | 821 | 821 | 815 | 815 | 8,000 |
1997/07/03 | 831 | 831 | 822 | 822 | 32,000 |
1997/07/02 | 838 | 849 | 831 | 831 | 116,000 |
1997/07/01 | 819 | 820 | 814 | 818 | 301,000 |
1997/06/30 | 820 | 820 | 814 | 814 | 52,000 |
1997/06/27 | 815 | 815 | 813 | 814 | 34,000 |
1997/06/26 | 810 | 831 | 810 | 815 | 68,000 |
1997/06/25 | 803 | 810 | 803 | 810 | 37,000 |
1997/06/24 | 814 | 815 | 800 | 800 | 129,000 |
1997/06/23 | 819 | 820 | 815 | 815 | 200,000 |
1997/06/20 | 815 | 823 | 815 | 823 | 73,000 |
1997/06/19 | 822 | 830 | 815 | 815 | 72,000 |
1997/06/18 | 827 | 830 | 821 | 822 | 76,000 |
1997/06/17 | 837 | 837 | 835 | 835 | 115,000 |
1997/06/16 | 839 | 841 | 835 | 839 | 94,000 |
1997/06/13 | 839 | 845 | 839 | 839 | 155,000 |
1997/06/12 | 833 | 839 | 833 | 839 | 31,000 |
1997/06/11 | 829 | 833 | 829 | 833 | 112,000 |
1997/06/10 | 829 | 829 | 826 | 829 | 19,000 |
1997/06/09 | 815 | 830 | 815 | 830 | 74,000 |
1997/06/06 | 815 | 815 | 810 | 815 | 49,000 |
1997/06/05 | 813 | 814 | 808 | 810 | 36,000 |
1997/06/04 | 821 | 828 | 820 | 820 | 21,000 |
1997/06/03 | 830 | 832 | 825 | 825 | 110,000 |
1997/06/02 | 817 | 830 | 817 | 830 | 71,000 |
1997/05/30 | 813 | 813 | 800 | 807 | 33,000 |
1997/05/29 | 820 | 820 | 800 | 810 | 94,000 |
1997/05/28 | 830 | 830 | 820 | 820 | 35,000 |
1997/05/27 | 835 | 840 | 821 | 821 | 30,000 |
1997/05/26 | 848 | 849 | 839 | 840 | 70,000 |
1997/05/23 | 865 | 870 | 840 | 851 | 317,000 |
1997/05/22 | 871 | 871 | 869 | 869 | 21,000 |
1997/05/21 | 870 | 870 | 869 | 869 | 26,000 |
1997/05/20 | 869 | 873 | 868 | 869 | 187,000 |
1997/05/19 | 879 | 879 | 870 | 870 | 112,000 |
1997/05/16 | 876 | 887 | 876 | 880 | 30,000 |
1997/05/15 | 876 | 880 | 875 | 875 | 60,000 |
1997/05/14 | 870 | 890 | 870 | 890 | 103,000 |
1997/05/13 | 879 | 882 | 869 | 875 | 49,000 |
1997/05/12 | 869 | 882 | 869 | 882 | 32,000 |
1997/05/09 | 869 | 874 | 869 | 870 | 43,000 |
1997/05/08 | 870 | 870 | 869 | 869 | 51,000 |
1997/05/07 | 894 | 894 | 869 | 884 | 29,000 |
1997/05/06 | 880 | 898 | 880 | 894 | 129,000 |
1997/05/02 | 875 | 875 | 869 | 870 | 93,000 |
1997/05/01 | 879 | 880 | 869 | 869 | 80,000 |
1997/04/30 | 880 | 880 | 875 | 875 | 81,000 |
1997/04/28 | 879 | 880 | 869 | 869 | 28,000 |
1997/04/25 | 868 | 871 | 868 | 869 | 363,000 |
1997/04/24 | 860 | 872 | 853 | 870 | 169,000 |
1997/04/23 | 860 | 860 | 850 | 860 | 238,000 |
1997/04/22 | 827 | 850 | 827 | 840 | 108,000 |
1997/04/21 | 808 | 817 | 804 | 817 | 103,000 |
1997/04/18 | 779 | 805 | 779 | 804 | 564,000 |
1997/04/17 | 778 | 779 | 774 | 779 | 52,000 |
1997/04/16 | 784 | 784 | 780 | 780 | 46,000 |
1997/04/15 | 769 | 783 | 763 | 775 | 241,000 |
1997/04/14 | 789 | 789 | 760 | 760 | 112,000 |
1997/04/11 | 780 | 799 | 773 | 789 | 164,000 |
1997/04/10 | 819 | 819 | 790 | 790 | 285,000 |
1997/04/09 | 842 | 842 | 811 | 819 | 144,000 |
1997/04/08 | 889 | 889 | 861 | 861 | 469,000 |
1997/04/07 | 889 | 894 | 884 | 885 | 168,000 |
1997/04/04 | 897 | 897 | 882 | 897 | 274,000 |
1997/04/03 | 870 | 909 | 870 | 907 | 274,000 |
1997/04/02 | 866 | 887 | 861 | 880 | 251,000 |
1997/04/01 | 842 | 859 | 842 | 859 | 105,000 |
1997/03/31 | 834 | 841 | 834 | 840 | 63,000 |
1997/03/28 | 830 | 833 | 822 | 833 | 90,000 |
1997/03/27 | 820 | 830 | 819 | 830 | 350,000 |
1997/03/26 | 815 | 820 | 814 | 820 | 126,000 |
1997/03/25 | 810 | 820 | 780 | 820 | 64,000 |
1997/03/24 | 816 | 820 | 809 | 809 | 70,000 |
1997/03/21 | 805 | 809 | 798 | 809 | 37,000 |
1997/03/19 | 812 | 814 | 798 | 798 | 129,000 |
1997/03/18 | 798 | 810 | 794 | 809 | 267,000 |
1997/03/17 | 753 | 756 | 753 | 754 | 81,000 |
1997/03/14 | 751 | 760 | 751 | 753 | 119,000 |
1997/03/13 | 770 | 770 | 759 | 770 | 150,000 |
1997/03/12 | 780 | 788 | 775 | 786 | 86,000 |
1997/03/11 | 761 | 797 | 761 | 790 | 34,000 |
1997/03/10 | 744 | 746 | 744 | 746 | 176,000 |
1997/03/07 | 746 | 746 | 740 | 745 | 35,000 |
1997/03/06 | 761 | 771 | 745 | 745 | 46,000 |
1997/03/05 | 775 | 778 | 751 | 751 | 169,000 |
1997/03/04 | 785 | 785 | 775 | 775 | 115,000 |
1997/03/03 | 774 | 787 | 764 | 787 | 93,000 |
1997/02/28 | 777 | 777 | 765 | 775 | 93,000 |
1997/02/27 | 746 | 775 | 746 | 775 | 34,000 |
1997/02/26 | 775 | 775 | 745 | 745 | 116,000 |
1997/02/25 | 767 | 772 | 745 | 745 | 103,000 |
1997/02/24 | 780 | 780 | 765 | 767 | 277,000 |
1997/02/21 | 773 | 777 | 773 | 777 | 189,000 |
1997/02/20 | 776 | 780 | 772 | 773 | 225,000 |
1997/02/19 | 787 | 787 | 760 | 776 | 355,000 |
1997/02/18 | 793 | 793 | 780 | 785 | 82,000 |
1997/02/17 | 788 | 793 | 788 | 788 | 76,000 |
1997/02/14 | 801 | 801 | 795 | 795 | 106,000 |
1997/02/13 | 802 | 805 | 802 | 802 | 98,000 |
1997/02/12 | 808 | 809 | 798 | 800 | 161,000 |
1997/02/10 | 809 | 809 | 800 | 808 | 164,000 |
1997/02/07 | 810 | 810 | 806 | 810 | 24,000 |
1997/02/06 | 810 | 817 | 802 | 810 | 63,000 |
1997/02/05 | 810 | 817 | 800 | 817 | 44,000 |
1997/02/04 | 818 | 820 | 817 | 817 | 48,000 |
1997/02/03 | 814 | 817 | 805 | 817 | 27,000 |
1997/01/31 | 770 | 800 | 770 | 795 | 114,000 |
1997/01/30 | 790 | 795 | 758 | 761 | 137,000 |
1997/01/29 | 774 | 780 | 765 | 780 | 41,000 |
1997/01/28 | 775 | 780 | 762 | 780 | 80,000 |
1997/01/27 | 760 | 776 | 760 | 765 | 98,000 |
1997/01/24 | 778 | 778 | 760 | 760 | 47,000 |
1997/01/23 | 758 | 768 | 755 | 768 | 11,000 |
1997/01/22 | 754 | 764 | 754 | 757 | 139,000 |
1997/01/21 | 767 | 767 | 750 | 760 | 143,000 |
1997/01/20 | 782 | 782 | 750 | 760 | 58,000 |
1997/01/17 | 772 | 786 | 770 | 772 | 165,000 |
1997/01/16 | 790 | 793 | 776 | 776 | 105,000 |
1997/01/14 | 781 | 800 | 770 | 793 | 100,000 |
1997/01/13 | 770 | 784 | 770 | 772 | 152,000 |
1997/01/10 | 807 | 808 | 780 | 807 | 161,000 |
1997/01/09 | 808 | 812 | 807 | 807 | 145,000 |
1997/01/08 | 802 | 809 | 802 | 807 | 293,000 |
1997/01/07 | 822 | 829 | 815 | 822 | 74,000 |
1997/01/06 | 833 | 833 | 822 | 832 | 21,000 |