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 |
---|---|---|---|---|---|
2002/12/30 | 170 | 176 | 170 | 174 | 84,000 |
2002/12/27 | 174 | 185 | 174 | 185 | 54,000 |
2002/12/26 | 175 | 179 | 174 | 179 | 60,000 |
2002/12/25 | 169 | 175 | 169 | 174 | 129,000 |
2002/12/24 | 167 | 170 | 165 | 168 | 106,000 |
2002/12/20 | 168 | 168 | 165 | 165 | 185,000 |
2002/12/19 | 171 | 171 | 162 | 168 | 137,000 |
2002/12/18 | 175 | 178 | 175 | 176 | 153,000 |
2002/12/17 | 179 | 181 | 178 | 178 | 104,000 |
2002/12/16 | 181 | 181 | 178 | 180 | 41,000 |
2002/12/13 | 191 | 191 | 185 | 186 | 230,000 |
2002/12/12 | 190 | 190 | 187 | 187 | 64,000 |
2002/12/11 | 193 | 193 | 189 | 190 | 175,000 |
2002/12/10 | 191 | 192 | 188 | 192 | 119,000 |
2002/12/09 | 188 | 190 | 186 | 189 | 36,000 |
2002/12/06 | 192 | 192 | 187 | 189 | 98,000 |
2002/12/05 | 192 | 193 | 190 | 192 | 76,000 |
2002/12/04 | 191 | 195 | 190 | 190 | 166,000 |
2002/12/03 | 188 | 191 | 188 | 191 | 103,000 |
2002/12/02 | 188 | 188 | 186 | 188 | 45,000 |
2002/11/29 | 177 | 190 | 177 | 187 | 168,000 |
2002/11/28 | 178 | 190 | 178 | 182 | 159,000 |
2002/11/27 | 189 | 190 | 187 | 187 | 94,000 |
2002/11/26 | 189 | 190 | 187 | 189 | 113,000 |
2002/11/25 | 186 | 189 | 186 | 188 | 138,000 |
2002/11/22 | 185 | 186 | 183 | 186 | 85,000 |
2002/11/21 | 182 | 185 | 179 | 185 | 59,000 |
2002/11/20 | 175 | 183 | 174 | 183 | 71,000 |
2002/11/19 | 185 | 185 | 175 | 175 | 80,000 |
2002/11/18 | 190 | 190 | 186 | 188 | 102,000 |
2002/11/15 | 184 | 189 | 184 | 189 | 99,000 |
2002/11/14 | 188 | 188 | 186 | 186 | 60,000 |
2002/11/13 | 186 | 190 | 186 | 187 | 106,000 |
2002/11/12 | 187 | 189 | 185 | 188 | 85,000 |
2002/11/11 | 187 | 188 | 184 | 187 | 101,000 |
2002/11/08 | 184 | 185 | 184 | 184 | 96,000 |
2002/11/07 | 181 | 184 | 181 | 184 | 37,000 |
2002/11/06 | 179 | 183 | 179 | 180 | 277,000 |
2002/11/05 | 179 | 182 | 177 | 182 | 369,000 |
2002/11/01 | 178 | 179 | 175 | 179 | 47,000 |
2002/10/31 | 177 | 177 | 177 | 177 | 41,000 |
2002/10/30 | 175 | 179 | 172 | 176 | 46,000 |
2002/10/29 | 174 | 175 | 172 | 175 | 22,000 |
2002/10/28 | 172 | 174 | 170 | 174 | 70,000 |
2002/10/25 | 170 | 174 | 170 | 174 | 57,000 |
2002/10/24 | 172 | 172 | 168 | 169 | 27,000 |
2002/10/23 | 166 | 172 | 166 | 172 | 54,000 |
2002/10/22 | 172 | 172 | 169 | 169 | 52,000 |
2002/10/21 | 170 | 171 | 168 | 171 | 41,000 |
2002/10/18 | 175 | 175 | 168 | 170 | 92,000 |
2002/10/17 | 178 | 179 | 177 | 178 | 57,000 |
2002/10/16 | 174 | 177 | 174 | 177 | 111,000 |
2002/10/15 | 174 | 176 | 171 | 176 | 42,000 |
2002/10/11 | 168 | 170 | 165 | 170 | 61,000 |
2002/10/10 | 170 | 170 | 163 | 165 | 98,000 |
2002/10/09 | 170 | 173 | 170 | 172 | 34,000 |
2002/10/08 | 170 | 170 | 169 | 170 | 52,000 |
2002/10/07 | 178 | 179 | 174 | 174 | 78,000 |
2002/10/04 | 184 | 184 | 178 | 183 | 93,000 |
2002/10/03 | 183 | 185 | 183 | 184 | 72,000 |
2002/10/02 | 182 | 185 | 182 | 183 | 61,000 |
2002/10/01 | 182 | 182 | 179 | 182 | 57,000 |
2002/09/30 | 186 | 186 | 180 | 182 | 119,000 |
2002/09/27 | 185 | 188 | 185 | 186 | 122,000 |
2002/09/26 | 183 | 185 | 182 | 183 | 145,000 |
2002/09/25 | 179 | 180 | 178 | 180 | 57,000 |
2002/09/24 | 177 | 178 | 175 | 178 | 51,000 |
2002/09/20 | 174 | 179 | 174 | 174 | 61,000 |
2002/09/19 | 174 | 180 | 172 | 175 | 114,000 |
2002/09/18 | 173 | 173 | 168 | 173 | 43,000 |
2002/09/17 | 173 | 174 | 170 | 174 | 57,000 |
2002/09/13 | 169 | 169 | 166 | 169 | 164,000 |
2002/09/12 | 174 | 174 | 169 | 169 | 74,000 |
2002/09/11 | 175 | 175 | 171 | 171 | 45,000 |
2002/09/10 | 169 | 175 | 169 | 174 | 73,000 |
2002/09/09 | 165 | 168 | 163 | 168 | 28,000 |
2002/09/06 | 167 | 167 | 162 | 162 | 79,000 |
2002/09/05 | 172 | 172 | 167 | 167 | 73,000 |
2002/09/04 | 166 | 170 | 166 | 170 | 57,000 |
2002/09/03 | 177 | 177 | 170 | 171 | 65,000 |
2002/09/02 | 176 | 177 | 175 | 177 | 52,000 |
2002/08/30 | 174 | 177 | 171 | 176 | 51,000 |
2002/08/29 | 180 | 180 | 174 | 174 | 63,000 |
2002/08/28 | 178 | 180 | 176 | 180 | 53,000 |
2002/08/27 | 182 | 182 | 178 | 178 | 53,000 |
2002/08/26 | 179 | 182 | 178 | 182 | 100,000 |
2002/08/23 | 179 | 179 | 176 | 176 | 66,000 |
2002/08/22 | 174 | 179 | 171 | 179 | 49,000 |
2002/08/21 | 174 | 175 | 170 | 174 | 48,000 |
2002/08/20 | 171 | 175 | 169 | 175 | 45,000 |
2002/08/19 | 173 | 177 | 171 | 171 | 48,000 |
2002/08/16 | 179 | 179 | 173 | 173 | 41,000 |
2002/08/15 | 178 | 178 | 174 | 177 | 31,000 |
2002/08/14 | 176 | 176 | 171 | 176 | 24,000 |
2002/08/13 | 176 | 178 | 171 | 172 | 30,000 |
2002/08/12 | 180 | 180 | 173 | 173 | 67,000 |
2002/08/09 | 176 | 181 | 176 | 179 | 73,000 |
2002/08/08 | 171 | 172 | 169 | 169 | 26,000 |
2002/08/07 | 172 | 172 | 171 | 171 | 9,000 |
2002/08/06 | 178 | 178 | 171 | 171 | 30,000 |
2002/08/05 | 175 | 175 | 174 | 174 | 7,000 |
2002/08/02 | 174 | 178 | 173 | 177 | 36,000 |
2002/08/01 | 179 | 179 | 174 | 174 | 27,000 |
2002/07/31 | 179 | 179 | 176 | 176 | 22,000 |
2002/07/30 | 185 | 185 | 177 | 178 | 23,000 |
2002/07/29 | 171 | 185 | 171 | 185 | 181,000 |
2002/07/26 | 173 | 179 | 166 | 174 | 118,000 |
2002/07/25 | 170 | 172 | 165 | 168 | 73,000 |
2002/07/24 | 169 | 169 | 165 | 165 | 47,000 |
2002/07/23 | 167 | 170 | 164 | 170 | 84,000 |
2002/07/22 | 166 | 172 | 166 | 166 | 40,000 |
2002/07/19 | 173 | 174 | 166 | 166 | 18,000 |
2002/07/18 | 175 | 175 | 165 | 165 | 46,000 |
2002/07/17 | 166 | 170 | 165 | 165 | 45,000 |
2002/07/16 | 170 | 170 | 168 | 168 | 58,000 |
2002/07/15 | 176 | 176 | 171 | 171 | 22,000 |
2002/07/12 | 179 | 180 | 176 | 176 | 21,000 |
2002/07/11 | 179 | 179 | 176 | 177 | 19,000 |
2002/07/10 | 184 | 184 | 179 | 179 | 102,000 |
2002/07/09 | 177 | 180 | 176 | 180 | 47,000 |
2002/07/08 | 177 | 179 | 176 | 177 | 20,000 |
2002/07/05 | 178 | 179 | 177 | 177 | 49,000 |
2002/07/04 | 178 | 181 | 176 | 178 | 33,000 |
2002/07/03 | 177 | 182 | 177 | 181 | 57,000 |
2002/07/02 | 183 | 183 | 178 | 181 | 70,000 |
2002/07/01 | 188 | 188 | 178 | 178 | 167,000 |
2002/06/28 | 163 | 174 | 163 | 174 | 49,000 |
2002/06/27 | 166 | 166 | 165 | 165 | 41,000 |
2002/06/26 | 166 | 169 | 165 | 166 | 85,000 |
2002/06/25 | 166 | 171 | 166 | 169 | 29,000 |
2002/06/24 | 166 | 169 | 166 | 169 | 21,000 |
2002/06/21 | 166 | 169 | 166 | 166 | 31,000 |
2002/06/20 | 167 | 169 | 166 | 169 | 46,000 |
2002/06/19 | 170 | 174 | 167 | 167 | 51,000 |
2002/06/18 | 174 | 174 | 167 | 173 | 40,000 |
2002/06/17 | 174 | 174 | 166 | 166 | 88,000 |
2002/06/14 | 179 | 179 | 174 | 174 | 291,000 |
2002/06/13 | 179 | 180 | 174 | 176 | 43,000 |
2002/06/12 | 179 | 179 | 175 | 177 | 25,000 |
2002/06/11 | 177 | 180 | 177 | 180 | 63,000 |
2002/06/10 | 177 | 178 | 174 | 174 | 99,000 |
2002/06/07 | 177 | 178 | 176 | 177 | 33,000 |
2002/06/06 | 180 | 183 | 175 | 176 | 105,000 |
2002/06/05 | 180 | 183 | 180 | 180 | 33,000 |
2002/06/04 | 187 | 187 | 181 | 181 | 38,000 |
2002/06/03 | 187 | 189 | 185 | 187 | 26,000 |
2002/05/31 | 186 | 187 | 183 | 183 | 27,000 |
2002/05/30 | 185 | 187 | 182 | 187 | 63,000 |
2002/05/29 | 186 | 186 | 185 | 185 | 17,000 |
2002/05/28 | 185 | 187 | 185 | 187 | 28,000 |
2002/05/27 | 187 | 187 | 185 | 185 | 90,000 |
2002/05/24 | 185 | 185 | 182 | 185 | 52,000 |
2002/05/23 | 180 | 185 | 180 | 185 | 45,000 |
2002/05/22 | 183 | 183 | 175 | 179 | 100,000 |
2002/05/21 | 176 | 179 | 176 | 179 | 16,000 |
2002/05/20 | 175 | 179 | 175 | 176 | 56,000 |
2002/05/17 | 175 | 175 | 173 | 174 | 19,000 |
2002/05/16 | 172 | 175 | 172 | 175 | 23,000 |
2002/05/15 | 173 | 175 | 171 | 171 | 20,000 |
2002/05/14 | 175 | 175 | 170 | 171 | 49,000 |
2002/05/13 | 177 | 179 | 174 | 174 | 22,000 |
2002/05/10 | 179 | 179 | 175 | 175 | 80,000 |
2002/05/09 | 175 | 176 | 175 | 175 | 33,000 |
2002/05/08 | 176 | 178 | 175 | 175 | 30,000 |
2002/05/07 | 178 | 180 | 176 | 176 | 23,000 |
2002/05/02 | 178 | 178 | 178 | 178 | 13,000 |
2002/05/01 | 182 | 182 | 176 | 180 | 72,000 |
2002/04/30 | 184 | 185 | 183 | 184 | 24,000 |
2002/04/26 | 187 | 187 | 184 | 184 | 108,000 |
2002/04/25 | 187 | 187 | 184 | 184 | 28,000 |
2002/04/24 | 186 | 188 | 184 | 184 | 39,000 |
2002/04/23 | 188 | 190 | 186 | 186 | 55,000 |
2002/04/22 | 189 | 190 | 186 | 189 | 41,000 |
2002/04/19 | 186 | 190 | 186 | 190 | 29,000 |
2002/04/18 | 186 | 187 | 184 | 186 | 26,000 |
2002/04/17 | 186 | 186 | 181 | 186 | 31,000 |
2002/04/16 | 185 | 188 | 183 | 188 | 31,000 |
2002/04/15 | 185 | 186 | 179 | 186 | 72,000 |
2002/04/12 | 186 | 188 | 182 | 188 | 15,000 |
2002/04/11 | 190 | 190 | 185 | 185 | 35,000 |
2002/04/10 | 191 | 191 | 186 | 190 | 79,000 |
2002/04/09 | 190 | 192 | 187 | 187 | 21,000 |
2002/04/08 | 189 | 193 | 185 | 189 | 82,000 |
2002/04/05 | 189 | 192 | 189 | 190 | 58,000 |
2002/04/04 | 185 | 189 | 182 | 185 | 37,000 |
2002/04/03 | 179 | 184 | 178 | 184 | 25,000 |
2002/04/02 | 180 | 180 | 175 | 179 | 19,000 |
2002/04/01 | 180 | 184 | 173 | 177 | 62,000 |
2002/03/29 | 192 | 192 | 190 | 190 | 31,000 |
2002/03/28 | 192 | 194 | 188 | 193 | 29,000 |
2002/03/27 | 192 | 194 | 188 | 194 | 37,000 |
2002/03/26 | 192 | 192 | 188 | 188 | 63,000 |
2002/03/25 | 194 | 195 | 192 | 194 | 112,000 |
2002/03/22 | 193 | 195 | 191 | 194 | 50,000 |
2002/03/20 | 192 | 194 | 192 | 194 | 40,000 |
2002/03/19 | 191 | 194 | 191 | 194 | 43,000 |
2002/03/18 | 194 | 194 | 191 | 191 | 14,000 |
2002/03/15 | 195 | 195 | 191 | 193 | 14,000 |
2002/03/14 | 193 | 195 | 191 | 192 | 27,000 |
2002/03/13 | 194 | 195 | 193 | 193 | 36,000 |
2002/03/12 | 196 | 196 | 194 | 194 | 79,000 |
2002/03/11 | 193 | 195 | 193 | 193 | 72,000 |
2002/03/08 | 191 | 195 | 191 | 193 | 289,000 |
2002/03/07 | 200 | 200 | 192 | 194 | 67,000 |
2002/03/06 | 200 | 200 | 197 | 199 | 60,000 |
2002/03/05 | 195 | 204 | 195 | 198 | 63,000 |
2002/03/04 | 195 | 205 | 195 | 205 | 81,000 |
2002/03/01 | 196 | 200 | 193 | 199 | 88,000 |
2002/02/28 | 200 | 202 | 196 | 196 | 88,000 |
2002/02/27 | 192 | 202 | 190 | 202 | 124,000 |
2002/02/26 | 189 | 191 | 188 | 190 | 71,000 |
2002/02/25 | 191 | 194 | 185 | 192 | 112,000 |
2002/02/22 | 197 | 197 | 194 | 195 | 49,000 |
2002/02/21 | 193 | 196 | 193 | 195 | 68,000 |
2002/02/20 | 185 | 194 | 185 | 189 | 81,000 |
2002/02/19 | 187 | 190 | 185 | 190 | 61,000 |
2002/02/18 | 185 | 192 | 185 | 192 | 33,000 |
2002/02/15 | 185 | 190 | 185 | 190 | 39,000 |
2002/02/14 | 194 | 199 | 194 | 194 | 66,000 |
2002/02/13 | 193 | 200 | 193 | 199 | 130,000 |
2002/02/12 | 183 | 193 | 183 | 193 | 101,000 |
2002/02/08 | 181 | 185 | 179 | 182 | 115,000 |
2002/02/07 | 173 | 179 | 173 | 179 | 34,000 |
2002/02/06 | 167 | 173 | 167 | 173 | 29,000 |
2002/02/05 | 175 | 175 | 162 | 167 | 74,000 |
2002/02/04 | 176 | 176 | 174 | 176 | 11,000 |
2002/02/01 | 175 | 176 | 172 | 172 | 30,000 |
2002/01/31 | 170 | 179 | 170 | 176 | 35,000 |
2002/01/30 | 173 | 176 | 165 | 176 | 152,000 |
2002/01/29 | 182 | 182 | 175 | 175 | 65,000 |
2002/01/28 | 185 | 185 | 182 | 182 | 82,000 |
2002/01/25 | 181 | 183 | 181 | 183 | 60,000 |
2002/01/24 | 183 | 184 | 180 | 183 | 60,000 |
2002/01/23 | 182 | 184 | 181 | 183 | 75,000 |
2002/01/22 | 195 | 196 | 183 | 183 | 68,000 |
2002/01/21 | 188 | 195 | 187 | 195 | 73,000 |
2002/01/18 | 182 | 190 | 182 | 190 | 49,000 |
2002/01/17 | 180 | 181 | 178 | 180 | 39,000 |
2002/01/16 | 190 | 190 | 180 | 180 | 58,000 |
2002/01/15 | 188 | 190 | 187 | 188 | 36,000 |
2002/01/11 | 192 | 194 | 187 | 190 | 95,000 |
2002/01/10 | 189 | 194 | 189 | 192 | 105,000 |
2002/01/09 | 192 | 192 | 185 | 189 | 75,000 |
2002/01/08 | 194 | 195 | 193 | 194 | 50,000 |
2002/01/07 | 197 | 198 | 192 | 198 | 86,000 |
2002/01/04 | 199 | 200 | 195 | 198 | 70,000 |