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 |
---|---|---|---|---|---|
2001/12/28 | 188 | 200 | 188 | 200 | 208,000 |
2001/12/27 | 174 | 188 | 174 | 188 | 107,000 |
2001/12/26 | 180 | 184 | 178 | 179 | 85,000 |
2001/12/25 | 171 | 179 | 171 | 178 | 65,000 |
2001/12/21 | 170 | 172 | 170 | 172 | 34,000 |
2001/12/20 | 168 | 171 | 167 | 170 | 95,000 |
2001/12/19 | 173 | 173 | 166 | 166 | 119,000 |
2001/12/18 | 175 | 178 | 170 | 173 | 99,000 |
2001/12/17 | 181 | 181 | 173 | 174 | 47,000 |
2001/12/14 | 180 | 181 | 177 | 181 | 218,000 |
2001/12/13 | 183 | 183 | 180 | 183 | 84,000 |
2001/12/12 | 180 | 191 | 176 | 185 | 353,000 |
2001/12/11 | 171 | 171 | 169 | 170 | 56,000 |
2001/12/10 | 173 | 173 | 168 | 168 | 111,000 |
2001/12/07 | 177 | 177 | 173 | 173 | 58,000 |
2001/12/06 | 173 | 178 | 163 | 178 | 74,000 |
2001/12/05 | 162 | 173 | 162 | 173 | 37,000 |
2001/12/04 | 161 | 163 | 161 | 162 | 59,000 |
2001/12/03 | 168 | 168 | 160 | 161 | 100,000 |
2001/11/30 | 169 | 172 | 169 | 170 | 54,000 |
2001/11/29 | 173 | 174 | 172 | 174 | 19,000 |
2001/11/28 | 170 | 175 | 170 | 175 | 43,000 |
2001/11/27 | 175 | 176 | 172 | 172 | 78,000 |
2001/11/26 | 180 | 184 | 175 | 177 | 124,000 |
2001/11/22 | 177 | 179 | 176 | 179 | 59,000 |
2001/11/21 | 175 | 177 | 175 | 177 | 37,000 |
2001/11/20 | 174 | 177 | 174 | 175 | 27,000 |
2001/11/19 | 177 | 177 | 175 | 175 | 36,000 |
2001/11/16 | 177 | 179 | 176 | 178 | 43,000 |
2001/11/15 | 174 | 177 | 173 | 177 | 45,000 |
2001/11/14 | 173 | 174 | 173 | 173 | 11,000 |
2001/11/13 | 172 | 173 | 171 | 173 | 30,000 |
2001/11/12 | 173 | 173 | 170 | 172 | 51,000 |
2001/11/09 | 173 | 174 | 171 | 171 | 42,000 |
2001/11/08 | 170 | 175 | 170 | 174 | 58,000 |
2001/11/07 | 171 | 173 | 171 | 172 | 39,000 |
2001/11/06 | 174 | 174 | 171 | 172 | 34,000 |
2001/11/05 | 177 | 178 | 172 | 176 | 29,000 |
2001/11/02 | 176 | 178 | 175 | 178 | 34,000 |
2001/11/01 | 187 | 187 | 176 | 176 | 25,000 |
2001/10/31 | 183 | 187 | 183 | 185 | 32,000 |
2001/10/30 | 186 | 187 | 180 | 185 | 37,000 |
2001/10/29 | 181 | 190 | 181 | 189 | 20,000 |
2001/10/26 | 188 | 190 | 187 | 189 | 97,000 |
2001/10/25 | 180 | 185 | 180 | 185 | 57,000 |
2001/10/24 | 180 | 185 | 179 | 185 | 47,000 |
2001/10/23 | 177 | 180 | 175 | 176 | 81,000 |
2001/10/22 | 173 | 175 | 173 | 175 | 27,000 |
2001/10/19 | 173 | 173 | 172 | 172 | 32,000 |
2001/10/18 | 173 | 175 | 173 | 175 | 43,000 |
2001/10/17 | 170 | 176 | 170 | 176 | 90,000 |
2001/10/16 | 177 | 177 | 173 | 175 | 21,000 |
2001/10/15 | 174 | 176 | 174 | 176 | 32,000 |
2001/10/12 | 172 | 175 | 172 | 175 | 81,000 |
2001/10/11 | 175 | 175 | 172 | 174 | 26,000 |
2001/10/10 | 180 | 180 | 170 | 173 | 143,000 |
2001/10/09 | 175 | 178 | 175 | 178 | 37,000 |
2001/10/05 | 180 | 180 | 174 | 179 | 33,000 |
2001/10/04 | 182 | 183 | 178 | 180 | 72,000 |
2001/10/03 | 185 | 185 | 179 | 181 | 62,000 |
2001/10/02 | 179 | 182 | 178 | 181 | 53,000 |
2001/10/01 | 170 | 178 | 170 | 177 | 50,000 |
2001/09/28 | 168 | 177 | 168 | 175 | 72,000 |
2001/09/27 | 174 | 174 | 168 | 170 | 58,000 |
2001/09/26 | 181 | 181 | 176 | 178 | 95,000 |
2001/09/25 | 195 | 195 | 170 | 172 | 80,000 |
2001/09/21 | 167 | 172 | 166 | 172 | 30,000 |
2001/09/20 | 178 | 178 | 166 | 170 | 72,000 |
2001/09/19 | 164 | 173 | 164 | 173 | 42,000 |
2001/09/18 | 172 | 172 | 169 | 169 | 25,000 |
2001/09/17 | 160 | 170 | 160 | 164 | 78,000 |
2001/09/14 | 175 | 178 | 168 | 175 | 155,000 |
2001/09/13 | 173 | 174 | 151 | 170 | 111,000 |
2001/09/12 | 180 | 180 | 171 | 171 | 118,000 |
2001/09/11 | 190 | 191 | 190 | 191 | 35,000 |
2001/09/10 | 200 | 200 | 190 | 190 | 77,000 |
2001/09/07 | 196 | 199 | 192 | 199 | 85,000 |
2001/09/06 | 195 | 195 | 191 | 191 | 24,000 |
2001/09/05 | 192 | 200 | 191 | 195 | 27,000 |
2001/09/04 | 195 | 196 | 191 | 195 | 43,000 |
2001/09/03 | 204 | 204 | 190 | 190 | 49,000 |
2001/08/31 | 196 | 204 | 196 | 201 | 29,000 |
2001/08/30 | 200 | 206 | 195 | 206 | 107,000 |
2001/08/29 | 203 | 208 | 203 | 207 | 78,000 |
2001/08/28 | 203 | 207 | 203 | 207 | 19,000 |
2001/08/27 | 206 | 208 | 203 | 204 | 119,000 |
2001/08/24 | 200 | 202 | 200 | 201 | 86,000 |
2001/08/23 | 200 | 201 | 200 | 201 | 19,000 |
2001/08/22 | 200 | 200 | 196 | 199 | 14,000 |
2001/08/21 | 200 | 205 | 198 | 200 | 69,000 |
2001/08/20 | 201 | 202 | 196 | 197 | 101,000 |
2001/08/17 | 202 | 202 | 194 | 196 | 26,000 |
2001/08/16 | 197 | 197 | 195 | 197 | 29,000 |
2001/08/15 | 196 | 200 | 196 | 200 | 37,000 |
2001/08/14 | 202 | 202 | 196 | 196 | 17,000 |
2001/08/13 | 197 | 197 | 196 | 197 | 33,000 |
2001/08/10 | 202 | 203 | 197 | 200 | 112,000 |
2001/08/09 | 190 | 200 | 187 | 197 | 130,000 |
2001/08/08 | 200 | 204 | 194 | 194 | 62,000 |
2001/08/07 | 196 | 205 | 196 | 204 | 67,000 |
2001/08/06 | 192 | 197 | 192 | 197 | 7,000 |
2001/08/03 | 203 | 203 | 200 | 202 | 50,000 |
2001/08/02 | 199 | 203 | 198 | 199 | 57,000 |
2001/08/01 | 200 | 202 | 195 | 201 | 95,000 |
2001/07/31 | 194 | 200 | 194 | 200 | 29,000 |
2001/07/30 | 194 | 195 | 194 | 194 | 22,000 |
2001/07/27 | 205 | 206 | 200 | 204 | 108,000 |
2001/07/26 | 196 | 204 | 193 | 200 | 41,000 |
2001/07/25 | 190 | 202 | 190 | 198 | 88,000 |
2001/07/24 | 195 | 195 | 187 | 188 | 26,000 |
2001/07/23 | 190 | 198 | 185 | 192 | 81,000 |
2001/07/19 | 193 | 197 | 192 | 196 | 28,000 |
2001/07/18 | 193 | 194 | 192 | 192 | 22,000 |
2001/07/17 | 195 | 197 | 192 | 192 | 20,000 |
2001/07/16 | 196 | 198 | 195 | 198 | 21,000 |
2001/07/13 | 200 | 200 | 196 | 198 | 22,000 |
2001/07/12 | 201 | 201 | 195 | 199 | 23,000 |
2001/07/11 | 200 | 200 | 194 | 200 | 70,000 |
2001/07/10 | 197 | 200 | 197 | 200 | 55,000 |
2001/07/09 | 196 | 197 | 195 | 196 | 43,000 |
2001/07/06 | 202 | 207 | 196 | 197 | 38,000 |
2001/07/05 | 204 | 204 | 201 | 201 | 19,000 |
2001/07/04 | 210 | 213 | 203 | 204 | 66,000 |
2001/07/03 | 219 | 219 | 208 | 210 | 182,000 |
2001/07/02 | 220 | 220 | 199 | 200 | 97,000 |
2001/06/29 | 204 | 205 | 201 | 205 | 83,000 |
2001/06/28 | 196 | 200 | 192 | 197 | 88,000 |
2001/06/27 | 195 | 197 | 195 | 197 | 25,000 |
2001/06/26 | 196 | 200 | 194 | 200 | 160,000 |
2001/06/25 | 191 | 196 | 191 | 192 | 93,000 |
2001/06/22 | 190 | 199 | 188 | 199 | 132,000 |
2001/06/21 | 190 | 190 | 188 | 190 | 46,000 |
2001/06/20 | 189 | 189 | 187 | 189 | 15,000 |
2001/06/19 | 190 | 190 | 188 | 189 | 41,000 |
2001/06/18 | 185 | 194 | 185 | 189 | 106,000 |
2001/06/15 | 195 | 198 | 195 | 195 | 22,000 |
2001/06/14 | 196 | 200 | 195 | 200 | 84,000 |
2001/06/13 | 195 | 200 | 195 | 197 | 25,000 |
2001/06/12 | 203 | 203 | 196 | 199 | 37,000 |
2001/06/11 | 204 | 204 | 198 | 199 | 75,000 |
2001/06/08 | 196 | 201 | 196 | 201 | 223,000 |
2001/06/07 | 200 | 202 | 200 | 202 | 10,000 |
2001/06/06 | 198 | 207 | 198 | 199 | 66,000 |
2001/06/05 | 200 | 207 | 199 | 207 | 85,000 |
2001/06/04 | 207 | 207 | 201 | 201 | 22,000 |
2001/06/01 | 205 | 206 | 201 | 202 | 47,000 |
2001/05/31 | 213 | 213 | 205 | 205 | 47,000 |
2001/05/30 | 210 | 214 | 210 | 211 | 49,000 |
2001/05/29 | 210 | 218 | 210 | 217 | 23,000 |
2001/05/28 | 218 | 218 | 210 | 210 | 76,000 |
2001/05/25 | 209 | 213 | 209 | 211 | 167,000 |
2001/05/24 | 212 | 217 | 205 | 205 | 124,000 |
2001/05/23 | 210 | 223 | 210 | 222 | 229,000 |
2001/05/22 | 213 | 215 | 210 | 210 | 26,000 |
2001/05/21 | 218 | 218 | 209 | 214 | 69,000 |
2001/05/18 | 213 | 213 | 208 | 208 | 34,000 |
2001/05/17 | 211 | 214 | 202 | 212 | 144,000 |
2001/05/16 | 218 | 218 | 210 | 212 | 93,000 |
2001/05/15 | 212 | 213 | 210 | 210 | 38,000 |
2001/05/14 | 215 | 216 | 211 | 213 | 58,000 |
2001/05/11 | 217 | 218 | 212 | 213 | 66,000 |
2001/05/10 | 222 | 222 | 213 | 220 | 95,000 |
2001/05/09 | 210 | 218 | 210 | 216 | 53,000 |
2001/05/08 | 228 | 229 | 220 | 220 | 78,000 |
2001/05/07 | 226 | 229 | 226 | 228 | 110,000 |
2001/05/02 | 226 | 229 | 225 | 226 | 87,000 |
2001/05/01 | 233 | 233 | 225 | 229 | 66,000 |
2001/04/27 | 235 | 235 | 224 | 224 | 124,000 |
2001/04/26 | 228 | 234 | 221 | 233 | 371,000 |
2001/04/25 | 229 | 229 | 223 | 223 | 140,000 |
2001/04/24 | 220 | 224 | 215 | 224 | 167,000 |
2001/04/23 | 217 | 220 | 217 | 219 | 66,000 |
2001/04/20 | 219 | 221 | 216 | 219 | 84,000 |
2001/04/19 | 223 | 223 | 215 | 222 | 178,000 |
2001/04/18 | 220 | 222 | 219 | 222 | 86,000 |
2001/04/17 | 222 | 222 | 218 | 221 | 142,000 |
2001/04/16 | 228 | 228 | 220 | 223 | 192,000 |
2001/04/13 | 227 | 233 | 225 | 229 | 877,000 |
2001/04/12 | 223 | 224 | 220 | 223 | 406,000 |
2001/04/11 | 210 | 220 | 206 | 219 | 385,000 |
2001/04/10 | 210 | 210 | 202 | 209 | 167,000 |
2001/04/09 | 205 | 209 | 204 | 205 | 111,000 |
2001/04/06 | 214 | 214 | 202 | 205 | 166,000 |
2001/04/05 | 216 | 220 | 211 | 216 | 471,000 |
2001/04/04 | 194 | 209 | 192 | 209 | 413,000 |
2001/04/03 | 187 | 193 | 186 | 193 | 74,000 |
2001/04/02 | 190 | 195 | 187 | 187 | 52,000 |
2001/03/30 | 196 | 196 | 190 | 190 | 61,000 |
2001/03/29 | 193 | 196 | 190 | 195 | 68,000 |
2001/03/28 | 196 | 196 | 193 | 193 | 32,000 |
2001/03/27 | 197 | 199 | 189 | 196 | 84,000 |
2001/03/26 | 198 | 200 | 192 | 200 | 173,000 |
2001/03/23 | 191 | 192 | 187 | 188 | 69,000 |
2001/03/22 | 189 | 195 | 187 | 191 | 169,000 |
2001/03/21 | 186 | 190 | 186 | 189 | 88,000 |
2001/03/19 | 182 | 191 | 182 | 186 | 22,000 |
2001/03/16 | 183 | 188 | 182 | 182 | 36,000 |
2001/03/15 | 180 | 188 | 178 | 188 | 40,000 |
2001/03/14 | 183 | 188 | 180 | 182 | 75,000 |
2001/03/13 | 181 | 186 | 179 | 181 | 69,000 |
2001/03/12 | 196 | 196 | 180 | 181 | 266,000 |
2001/03/09 | 185 | 193 | 185 | 193 | 161,000 |
2001/03/08 | 187 | 194 | 184 | 185 | 68,000 |
2001/03/07 | 184 | 187 | 184 | 184 | 40,000 |
2001/03/06 | 185 | 187 | 185 | 187 | 33,000 |
2001/03/05 | 179 | 189 | 177 | 185 | 34,000 |
2001/03/02 | 186 | 186 | 178 | 178 | 102,000 |
2001/03/01 | 190 | 190 | 179 | 181 | 87,000 |
2001/02/28 | 193 | 195 | 192 | 192 | 21,000 |
2001/02/27 | 196 | 197 | 191 | 197 | 70,000 |
2001/02/26 | 194 | 197 | 192 | 196 | 126,000 |
2001/02/23 | 179 | 187 | 179 | 187 | 39,000 |
2001/02/22 | 180 | 184 | 179 | 181 | 51,000 |
2001/02/21 | 179 | 184 | 179 | 184 | 22,000 |
2001/02/20 | 180 | 185 | 179 | 185 | 29,000 |
2001/02/19 | 185 | 185 | 180 | 180 | 66,000 |
2001/02/16 | 185 | 185 | 182 | 182 | 33,000 |
2001/02/15 | 188 | 188 | 181 | 185 | 68,000 |
2001/02/14 | 187 | 189 | 186 | 189 | 58,000 |
2001/02/13 | 186 | 187 | 184 | 187 | 157,000 |
2001/02/09 | 175 | 178 | 175 | 178 | 36,000 |
2001/02/08 | 176 | 176 | 171 | 172 | 28,000 |
2001/02/07 | 178 | 178 | 176 | 176 | 30,000 |
2001/02/06 | 174 | 179 | 174 | 179 | 35,000 |
2001/02/05 | 174 | 178 | 174 | 174 | 39,000 |
2001/02/02 | 174 | 178 | 172 | 178 | 66,000 |
2001/02/01 | 173 | 175 | 168 | 175 | 89,000 |
2001/01/31 | 170 | 173 | 168 | 172 | 36,000 |
2001/01/30 | 171 | 173 | 167 | 167 | 91,000 |
2001/01/29 | 171 | 174 | 171 | 173 | 16,000 |
2001/01/26 | 175 | 176 | 171 | 171 | 123,000 |
2001/01/25 | 172 | 172 | 170 | 170 | 34,000 |
2001/01/24 | 173 | 174 | 172 | 172 | 58,000 |
2001/01/23 | 170 | 172 | 168 | 172 | 59,000 |
2001/01/22 | 169 | 174 | 169 | 169 | 49,000 |
2001/01/19 | 169 | 175 | 169 | 169 | 108,000 |
2001/01/18 | 168 | 172 | 168 | 172 | 53,000 |
2001/01/17 | 167 | 170 | 166 | 166 | 22,000 |
2001/01/16 | 164 | 172 | 164 | 172 | 36,000 |
2001/01/15 | 165 | 169 | 163 | 163 | 16,000 |
2001/01/12 | 160 | 170 | 160 | 170 | 73,000 |
2001/01/11 | 170 | 170 | 160 | 164 | 53,000 |
2001/01/10 | 171 | 171 | 166 | 168 | 87,000 |
2001/01/09 | 170 | 170 | 166 | 169 | 26,000 |
2001/01/05 | 169 | 170 | 167 | 168 | 31,000 |
2001/01/04 | 168 | 169 | 167 | 168 | 19,000 |