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 |
---|---|---|---|---|---|
1998/12/30 | 322 | 327 | 321 | 327 | 12,000 |
1998/12/29 | 323 | 323 | 315 | 319 | 78,000 |
1998/12/28 | 307 | 308 | 307 | 308 | 16,000 |
1998/12/25 | 300 | 300 | 300 | 300 | 6,000 |
1998/12/24 | 300 | 304 | 299 | 300 | 89,000 |
1998/12/22 | 309 | 309 | 300 | 300 | 22,000 |
1998/12/21 | 301 | 301 | 299 | 300 | 96,000 |
1998/12/18 | 314 | 314 | 300 | 300 | 83,000 |
1998/12/17 | 312 | 314 | 302 | 314 | 56,000 |
1998/12/16 | 302 | 302 | 302 | 302 | 40,000 |
1998/12/15 | 310 | 310 | 300 | 301 | 79,000 |
1998/12/14 | 326 | 330 | 310 | 310 | 199,000 |
1998/12/11 | 329 | 329 | 311 | 311 | 160,000 |
1998/12/10 | 329 | 329 | 321 | 321 | 34,000 |
1998/12/09 | 311 | 318 | 310 | 318 | 63,000 |
1998/12/08 | 314 | 318 | 311 | 311 | 15,000 |
1998/12/07 | 319 | 319 | 311 | 313 | 7,000 |
1998/12/04 | 311 | 319 | 311 | 311 | 46,000 |
1998/12/03 | 318 | 318 | 310 | 316 | 32,000 |
1998/12/02 | 322 | 324 | 310 | 310 | 33,000 |
1998/12/01 | 327 | 327 | 312 | 317 | 31,000 |
1998/11/30 | 334 | 340 | 330 | 331 | 109,000 |
1998/11/27 | 331 | 335 | 329 | 332 | 68,000 |
1998/11/26 | 325 | 330 | 320 | 329 | 62,000 |
1998/11/25 | 320 | 330 | 317 | 330 | 62,000 |
1998/11/24 | 312 | 315 | 300 | 315 | 275,000 |
1998/11/20 | 305 | 310 | 304 | 305 | 59,000 |
1998/11/19 | 305 | 305 | 299 | 305 | 50,000 |
1998/11/18 | 300 | 300 | 298 | 298 | 69,000 |
1998/11/17 | 299 | 300 | 299 | 300 | 10,000 |
1998/11/16 | 314 | 315 | 296 | 296 | 40,000 |
1998/11/13 | 302 | 304 | 300 | 304 | 24,000 |
1998/11/12 | 305 | 315 | 302 | 302 | 18,000 |
1998/11/11 | 304 | 305 | 295 | 305 | 22,000 |
1998/11/10 | 320 | 320 | 295 | 295 | 93,000 |
1998/11/09 | 310 | 330 | 310 | 310 | 38,000 |
1998/11/06 | 298 | 300 | 295 | 295 | 48,000 |
1998/11/05 | 301 | 303 | 295 | 297 | 133,000 |
1998/11/04 | 300 | 302 | 297 | 299 | 157,000 |
1998/11/02 | 297 | 300 | 296 | 297 | 39,000 |
1998/10/30 | 295 | 296 | 295 | 296 | 37,000 |
1998/10/29 | 296 | 296 | 290 | 291 | 64,000 |
1998/10/28 | 304 | 304 | 290 | 291 | 211,000 |
1998/10/27 | 302 | 305 | 301 | 301 | 83,000 |
1998/10/26 | 300 | 314 | 300 | 305 | 49,000 |
1998/10/23 | 327 | 327 | 308 | 315 | 126,000 |
1998/10/22 | 333 | 335 | 320 | 327 | 68,000 |
1998/10/21 | 323 | 342 | 318 | 333 | 50,000 |
1998/10/20 | 318 | 319 | 310 | 313 | 115,000 |
1998/10/19 | 325 | 326 | 318 | 318 | 78,000 |
1998/10/16 | 334 | 334 | 332 | 334 | 24,000 |
1998/10/15 | 335 | 335 | 334 | 334 | 22,000 |
1998/10/14 | 344 | 344 | 335 | 335 | 27,000 |
1998/10/13 | 360 | 360 | 335 | 345 | 68,000 |
1998/10/12 | 365 | 365 | 356 | 358 | 88,000 |
1998/10/09 | 356 | 364 | 356 | 356 | 51,000 |
1998/10/08 | 360 | 360 | 350 | 356 | 19,000 |
1998/10/07 | 352 | 362 | 352 | 360 | 79,000 |
1998/10/06 | 361 | 362 | 350 | 351 | 127,000 |
1998/10/05 | 384 | 384 | 369 | 369 | 46,000 |
1998/10/02 | 390 | 395 | 388 | 394 | 36,000 |
1998/10/01 | 386 | 392 | 373 | 373 | 15,000 |
1998/09/30 | 394 | 399 | 386 | 386 | 36,000 |
1998/09/29 | 405 | 405 | 385 | 394 | 44,000 |
1998/09/28 | 375 | 400 | 374 | 400 | 32,000 |
1998/09/25 | 381 | 385 | 355 | 360 | 23,000 |
1998/09/24 | 381 | 400 | 381 | 385 | 27,000 |
1998/09/22 | 389 | 389 | 378 | 380 | 29,000 |
1998/09/21 | 384 | 390 | 380 | 389 | 57,000 |
1998/09/18 | 400 | 405 | 392 | 394 | 271,000 |
1998/09/17 | 405 | 406 | 405 | 405 | 106,000 |
1998/09/16 | 400 | 408 | 400 | 405 | 121,000 |
1998/09/14 | 400 | 404 | 396 | 396 | 63,000 |
1998/09/11 | 405 | 405 | 400 | 400 | 354,000 |
1998/09/10 | 405 | 406 | 405 | 406 | 95,000 |
1998/09/09 | 405 | 409 | 405 | 405 | 192,000 |
1998/09/08 | 410 | 410 | 405 | 405 | 50,000 |
1998/09/07 | 405 | 410 | 405 | 410 | 101,000 |
1998/09/04 | 405 | 405 | 405 | 405 | 21,000 |
1998/09/03 | 405 | 406 | 400 | 406 | 106,000 |
1998/09/02 | 410 | 410 | 405 | 405 | 118,000 |
1998/09/01 | 405 | 409 | 400 | 409 | 303,000 |
1998/08/31 | 410 | 410 | 405 | 405 | 187,000 |
1998/08/28 | 410 | 410 | 405 | 405 | 70,000 |
1998/08/27 | 405 | 405 | 404 | 405 | 100,000 |
1998/08/26 | 406 | 406 | 405 | 405 | 139,000 |
1998/08/25 | 405 | 406 | 405 | 406 | 23,000 |
1998/08/24 | 406 | 406 | 405 | 405 | 104,000 |
1998/08/21 | 405 | 406 | 405 | 405 | 178,000 |
1998/08/20 | 405 | 406 | 405 | 405 | 33,000 |
1998/08/19 | 405 | 406 | 405 | 406 | 17,000 |
1998/08/18 | 401 | 401 | 401 | 401 | 66,000 |
1998/08/17 | 401 | 402 | 401 | 401 | 34,000 |
1998/08/14 | 401 | 402 | 401 | 401 | 36,000 |
1998/08/13 | 401 | 405 | 401 | 402 | 17,000 |
1998/08/12 | 401 | 402 | 401 | 401 | 50,000 |
1998/08/11 | 401 | 401 | 401 | 401 | 55,000 |
1998/08/10 | 406 | 406 | 401 | 401 | 38,000 |
1998/08/07 | 410 | 410 | 405 | 406 | 55,000 |
1998/08/06 | 401 | 402 | 401 | 401 | 74,000 |
1998/08/05 | 401 | 402 | 400 | 401 | 137,000 |
1998/08/04 | 403 | 403 | 401 | 401 | 16,000 |
1998/08/03 | 401 | 403 | 401 | 401 | 161,000 |
1998/07/31 | 410 | 410 | 400 | 404 | 80,000 |
1998/07/30 | 410 | 410 | 407 | 408 | 27,000 |
1998/07/29 | 408 | 415 | 408 | 410 | 10,000 |
1998/07/28 | 430 | 430 | 417 | 417 | 121,000 |
1998/07/27 | 408 | 412 | 407 | 412 | 31,000 |
1998/07/24 | 404 | 409 | 403 | 403 | 29,000 |
1998/07/23 | 402 | 409 | 401 | 409 | 113,000 |
1998/07/22 | 416 | 416 | 406 | 406 | 36,000 |
1998/07/21 | 431 | 431 | 410 | 420 | 50,000 |
1998/07/17 | 440 | 445 | 430 | 432 | 47,000 |
1998/07/16 | 450 | 450 | 445 | 445 | 66,000 |
1998/07/15 | 452 | 454 | 450 | 450 | 22,000 |
1998/07/14 | 457 | 457 | 450 | 452 | 73,000 |
1998/07/13 | 450 | 454 | 445 | 452 | 66,000 |
1998/07/10 | 460 | 460 | 450 | 450 | 67,000 |
1998/07/09 | 450 | 450 | 450 | 450 | 56,000 |
1998/07/08 | 453 | 453 | 450 | 450 | 38,000 |
1998/07/07 | 450 | 453 | 450 | 453 | 37,000 |
1998/07/06 | 450 | 450 | 450 | 450 | 32,000 |
1998/07/03 | 450 | 452 | 450 | 452 | 95,000 |
1998/07/02 | 445 | 455 | 445 | 452 | 171,000 |
1998/07/01 | 445 | 445 | 430 | 432 | 88,000 |
1998/06/30 | 415 | 415 | 400 | 400 | 131,000 |
1998/06/29 | 410 | 410 | 400 | 400 | 190,000 |
1998/06/26 | 403 | 403 | 400 | 400 | 44,000 |
1998/06/25 | 390 | 404 | 390 | 404 | 43,000 |
1998/06/24 | 390 | 390 | 385 | 387 | 9,000 |
1998/06/23 | 398 | 400 | 397 | 400 | 32,000 |
1998/06/22 | 380 | 390 | 380 | 390 | 20,000 |
1998/06/19 | 384 | 385 | 384 | 385 | 10,000 |
1998/06/18 | 398 | 398 | 383 | 383 | 23,000 |
1998/06/17 | 373 | 378 | 373 | 378 | 25,000 |
1998/06/16 | 377 | 378 | 377 | 378 | 39,000 |
1998/06/15 | 373 | 374 | 373 | 373 | 100,000 |
1998/06/12 | 385 | 386 | 373 | 373 | 121,000 |
1998/06/11 | 375 | 380 | 373 | 380 | 36,000 |
1998/06/10 | 373 | 374 | 371 | 373 | 54,000 |
1998/06/09 | 373 | 377 | 373 | 377 | 76,000 |
1998/06/08 | 373 | 373 | 373 | 373 | 8,000 |
1998/06/05 | 372 | 374 | 370 | 373 | 223,000 |
1998/06/04 | 370 | 398 | 370 | 387 | 47,000 |
1998/06/03 | 380 | 380 | 365 | 365 | 28,000 |
1998/06/02 | 371 | 371 | 371 | 371 | 6,000 |
1998/06/01 | 375 | 375 | 365 | 366 | 30,000 |
1998/05/29 | 380 | 385 | 370 | 370 | 127,000 |
1998/05/28 | 390 | 395 | 385 | 385 | 48,000 |
1998/05/27 | 377 | 380 | 374 | 380 | 59,000 |
1998/05/26 | 380 | 383 | 370 | 373 | 71,000 |
1998/05/25 | 375 | 380 | 360 | 380 | 133,000 |
1998/05/22 | 405 | 406 | 395 | 400 | 86,000 |
1998/05/21 | 389 | 405 | 389 | 400 | 66,000 |
1998/05/20 | 375 | 394 | 365 | 385 | 176,000 |
1998/05/19 | 370 | 378 | 361 | 365 | 81,000 |
1998/05/18 | 378 | 384 | 378 | 378 | 111,000 |
1998/05/15 | 374 | 380 | 374 | 374 | 40,000 |
1998/05/14 | 375 | 378 | 370 | 370 | 89,000 |
1998/05/13 | 383 | 383 | 380 | 380 | 41,000 |
1998/05/12 | 388 | 390 | 388 | 388 | 23,000 |
1998/05/11 | 414 | 414 | 385 | 388 | 49,000 |
1998/05/08 | 384 | 384 | 381 | 384 | 8,000 |
1998/05/07 | 381 | 385 | 380 | 385 | 37,000 |
1998/05/06 | 385 | 390 | 380 | 380 | 45,000 |
1998/05/01 | 386 | 396 | 380 | 380 | 82,000 |
1998/04/30 | 390 | 390 | 385 | 387 | 32,000 |
1998/04/28 | 403 | 403 | 390 | 390 | 52,000 |
1998/04/27 | 400 | 400 | 380 | 386 | 93,000 |
1998/04/24 | 410 | 410 | 405 | 410 | 26,000 |
1998/04/23 | 425 | 425 | 403 | 406 | 16,000 |
1998/04/22 | 410 | 420 | 410 | 420 | 107,000 |
1998/04/21 | 402 | 405 | 402 | 405 | 44,000 |
1998/04/20 | 430 | 431 | 401 | 401 | 94,000 |
1998/04/17 | 409 | 430 | 407 | 430 | 47,000 |
1998/04/16 | 421 | 436 | 407 | 407 | 30,000 |
1998/04/15 | 414 | 430 | 414 | 420 | 33,000 |
1998/04/14 | 437 | 437 | 430 | 430 | 9,000 |
1998/04/13 | 430 | 430 | 428 | 428 | 11,000 |
1998/04/10 | 448 | 448 | 430 | 430 | 69,000 |
1998/04/09 | 415 | 433 | 410 | 433 | 44,000 |
1998/04/08 | 395 | 410 | 395 | 410 | 31,000 |
1998/04/07 | 380 | 389 | 380 | 385 | 47,000 |
1998/04/06 | 369 | 379 | 369 | 375 | 135,000 |
1998/04/03 | 358 | 372 | 358 | 364 | 171,000 |
1998/04/02 | 430 | 430 | 369 | 370 | 45,000 |
1998/04/01 | 440 | 450 | 430 | 430 | 75,000 |
1998/03/31 | 424 | 439 | 424 | 439 | 70,000 |
1998/03/30 | 470 | 470 | 469 | 469 | 30,000 |
1998/03/27 | 470 | 475 | 468 | 470 | 71,000 |
1998/03/26 | 453 | 460 | 451 | 460 | 44,000 |
1998/03/25 | 450 | 455 | 450 | 455 | 40,000 |
1998/03/24 | 440 | 457 | 440 | 455 | 58,000 |
1998/03/23 | 455 | 459 | 445 | 445 | 70,000 |
1998/03/20 | 420 | 435 | 409 | 435 | 68,000 |
1998/03/19 | 440 | 440 | 420 | 420 | 80,000 |
1998/03/18 | 455 | 455 | 440 | 440 | 32,000 |
1998/03/17 | 440 | 450 | 440 | 449 | 27,000 |
1998/03/16 | 454 | 454 | 440 | 445 | 13,000 |
1998/03/13 | 440 | 455 | 440 | 455 | 88,000 |
1998/03/12 | 450 | 450 | 440 | 440 | 19,000 |
1998/03/11 | 450 | 453 | 441 | 441 | 24,000 |
1998/03/10 | 460 | 460 | 450 | 450 | 33,000 |
1998/03/09 | 460 | 460 | 445 | 445 | 36,000 |
1998/03/06 | 440 | 456 | 440 | 456 | 23,000 |
1998/03/05 | 460 | 460 | 440 | 440 | 98,000 |
1998/03/04 | 460 | 460 | 460 | 460 | 15,000 |
1998/03/03 | 460 | 460 | 455 | 460 | 123,000 |
1998/03/02 | 452 | 460 | 450 | 460 | 359,000 |
1998/02/27 | 450 | 452 | 450 | 451 | 27,000 |
1998/02/26 | 440 | 446 | 440 | 445 | 8,000 |
1998/02/25 | 436 | 441 | 427 | 427 | 36,000 |
1998/02/24 | 473 | 473 | 431 | 431 | 28,000 |
1998/02/23 | 474 | 474 | 470 | 470 | 76,000 |
1998/02/20 | 469 | 474 | 465 | 474 | 25,000 |
1998/02/19 | 466 | 476 | 466 | 470 | 17,000 |
1998/02/18 | 461 | 476 | 461 | 471 | 12,000 |
1998/02/17 | 489 | 489 | 470 | 470 | 64,000 |
1998/02/16 | 469 | 484 | 469 | 484 | 33,000 |
1998/02/13 | 491 | 491 | 477 | 477 | 95,000 |
1998/02/12 | 475 | 496 | 467 | 495 | 190,000 |
1998/02/10 | 456 | 465 | 453 | 460 | 108,000 |
1998/02/09 | 450 | 450 | 435 | 442 | 31,000 |
1998/02/06 | 429 | 435 | 425 | 435 | 55,000 |
1998/02/05 | 419 | 419 | 413 | 419 | 38,000 |
1998/02/04 | 431 | 431 | 420 | 420 | 45,000 |
1998/02/03 | 419 | 430 | 419 | 423 | 44,000 |
1998/02/02 | 418 | 440 | 418 | 420 | 156,000 |
1998/01/30 | 450 | 450 | 422 | 422 | 33,000 |
1998/01/29 | 481 | 481 | 472 | 477 | 165,000 |
1998/01/28 | 450 | 465 | 450 | 465 | 170,000 |
1998/01/27 | 430 | 440 | 420 | 440 | 119,000 |
1998/01/26 | 398 | 431 | 395 | 417 | 106,000 |
1998/01/23 | 386 | 395 | 386 | 395 | 25,000 |
1998/01/22 | 373 | 386 | 373 | 386 | 25,000 |
1998/01/21 | 360 | 385 | 360 | 375 | 209,000 |
1998/01/20 | 360 | 365 | 358 | 360 | 57,000 |
1998/01/19 | 350 | 365 | 350 | 365 | 173,000 |
1998/01/16 | 345 | 350 | 341 | 350 | 58,000 |
1998/01/14 | 350 | 350 | 341 | 341 | 441,000 |
1998/01/13 | 352 | 352 | 339 | 350 | 143,000 |
1998/01/12 | 357 | 357 | 350 | 350 | 87,000 |
1998/01/09 | 352 | 372 | 352 | 352 | 68,000 |
1998/01/08 | 350 | 370 | 350 | 351 | 111,000 |
1998/01/07 | 360 | 365 | 350 | 350 | 32,000 |
1998/01/06 | 370 | 370 | 365 | 365 | 33,000 |
1998/01/05 | 387 | 390 | 386 | 390 | 19,000 |