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 |
|---|---|---|---|---|---|
| 2003/12/30 | 353 | 361 | 353 | 359 | 105,000 |
| 2003/12/29 | 357 | 363 | 353 | 357 | 147,000 |
| 2003/12/26 | 338 | 344 | 337 | 344 | 77,000 |
| 2003/12/25 | 337 | 341 | 336 | 341 | 168,000 |
| 2003/12/24 | 345 | 346 | 339 | 342 | 31,000 |
| 2003/12/22 | 346 | 347 | 336 | 341 | 116,000 |
| 2003/12/19 | 347 | 347 | 340 | 341 | 94,000 |
| 2003/12/18 | 338 | 349 | 338 | 340 | 97,000 |
| 2003/12/17 | 348 | 352 | 336 | 337 | 59,000 |
| 2003/12/16 | 342 | 354 | 342 | 348 | 45,000 |
| 2003/12/15 | 348 | 361 | 348 | 354 | 95,000 |
| 2003/12/12 | 353 | 353 | 345 | 346 | 229,000 |
| 2003/12/11 | 356 | 356 | 335 | 338 | 96,000 |
| 2003/12/10 | 355 | 355 | 337 | 355 | 128,000 |
| 2003/12/09 | 337 | 350 | 335 | 350 | 139,000 |
| 2003/12/08 | 342 | 346 | 338 | 341 | 56,000 |
| 2003/12/05 | 357 | 359 | 350 | 350 | 83,000 |
| 2003/12/04 | 354 | 360 | 350 | 352 | 174,000 |
| 2003/12/03 | 354 | 359 | 350 | 354 | 67,000 |
| 2003/12/02 | 352 | 355 | 351 | 353 | 125,000 |
| 2003/12/01 | 337 | 347 | 331 | 347 | 91,000 |
| 2003/11/28 | 344 | 344 | 336 | 337 | 101,000 |
| 2003/11/27 | 345 | 347 | 343 | 345 | 109,000 |
| 2003/11/26 | 345 | 354 | 345 | 348 | 94,000 |
| 2003/11/25 | 344 | 349 | 340 | 340 | 72,000 |
| 2003/11/21 | 328 | 338 | 326 | 338 | 127,000 |
| 2003/11/20 | 322 | 330 | 320 | 325 | 99,000 |
| 2003/11/19 | 320 | 326 | 311 | 320 | 140,000 |
| 2003/11/18 | 315 | 329 | 315 | 325 | 180,000 |
| 2003/11/17 | 340 | 347 | 330 | 330 | 223,000 |
| 2003/11/14 | 370 | 370 | 359 | 360 | 118,000 |
| 2003/11/13 | 372 | 372 | 363 | 370 | 84,000 |
| 2003/11/12 | 368 | 372 | 363 | 367 | 82,000 |
| 2003/11/11 | 386 | 386 | 363 | 377 | 211,000 |
| 2003/11/10 | 389 | 395 | 384 | 387 | 211,000 |
| 2003/11/07 | 388 | 388 | 384 | 385 | 122,000 |
| 2003/11/06 | 387 | 389 | 381 | 383 | 316,000 |
| 2003/11/05 | 387 | 387 | 381 | 386 | 156,000 |
| 2003/11/04 | 386 | 388 | 382 | 387 | 154,000 |
| 2003/10/31 | 385 | 386 | 378 | 378 | 182,000 |
| 2003/10/30 | 376 | 382 | 376 | 380 | 190,000 |
| 2003/10/29 | 374 | 380 | 374 | 375 | 155,000 |
| 2003/10/28 | 372 | 378 | 371 | 374 | 115,000 |
| 2003/10/27 | 355 | 376 | 355 | 367 | 191,000 |
| 2003/10/24 | 365 | 365 | 354 | 354 | 136,000 |
| 2003/10/23 | 365 | 369 | 365 | 365 | 201,000 |
| 2003/10/22 | 379 | 379 | 368 | 371 | 112,000 |
| 2003/10/21 | 394 | 394 | 374 | 376 | 303,000 |
| 2003/10/20 | 395 | 397 | 385 | 393 | 866,000 |
| 2003/10/17 | 353 | 355 | 348 | 350 | 106,000 |
| 2003/10/16 | 351 | 355 | 350 | 352 | 100,000 |
| 2003/10/15 | 359 | 359 | 350 | 351 | 101,000 |
| 2003/10/14 | 352 | 359 | 352 | 355 | 141,000 |
| 2003/10/10 | 340 | 347 | 340 | 347 | 184,000 |
| 2003/10/09 | 351 | 351 | 345 | 345 | 121,000 |
| 2003/10/08 | 358 | 358 | 351 | 353 | 108,000 |
| 2003/10/07 | 369 | 369 | 360 | 364 | 131,000 |
| 2003/10/06 | 375 | 377 | 370 | 370 | 156,000 |
| 2003/10/03 | 376 | 378 | 367 | 370 | 134,000 |
| 2003/10/02 | 367 | 375 | 363 | 375 | 250,000 |
| 2003/10/01 | 361 | 362 | 352 | 356 | 205,000 |
| 2003/09/30 | 353 | 372 | 350 | 363 | 426,000 |
| 2003/09/29 | 338 | 344 | 336 | 344 | 262,000 |
| 2003/09/26 | 329 | 336 | 320 | 333 | 346,000 |
| 2003/09/25 | 346 | 346 | 326 | 335 | 354,000 |
| 2003/09/24 | 361 | 364 | 350 | 356 | 242,000 |
| 2003/09/22 | 369 | 372 | 361 | 365 | 131,000 |
| 2003/09/19 | 375 | 379 | 370 | 371 | 166,000 |
| 2003/09/18 | 379 | 380 | 369 | 373 | 327,000 |
| 2003/09/17 | 394 | 394 | 376 | 377 | 345,000 |
| 2003/09/16 | 395 | 395 | 386 | 388 | 167,000 |
| 2003/09/12 | 395 | 395 | 384 | 386 | 264,000 |
| 2003/09/11 | 385 | 390 | 384 | 386 | 147,000 |
| 2003/09/10 | 392 | 400 | 381 | 390 | 652,000 |
| 2003/09/09 | 395 | 403 | 392 | 398 | 529,000 |
| 2003/09/08 | 390 | 399 | 390 | 392 | 483,000 |
| 2003/09/05 | 408 | 409 | 402 | 402 | 216,000 |
| 2003/09/04 | 413 | 416 | 410 | 411 | 264,000 |
| 2003/09/03 | 430 | 430 | 413 | 414 | 245,000 |
| 2003/09/02 | 435 | 436 | 428 | 429 | 246,000 |
| 2003/09/01 | 440 | 440 | 430 | 433 | 338,000 |
| 2003/08/29 | 430 | 440 | 430 | 435 | 312,000 |
| 2003/08/28 | 442 | 446 | 420 | 421 | 560,000 |
| 2003/08/27 | 433 | 455 | 430 | 441 | 1,469,000 |
| 2003/08/26 | 389 | 420 | 385 | 415 | 514,000 |
| 2003/08/25 | 397 | 399 | 370 | 394 | 415,000 |
| 2003/08/22 | 437 | 438 | 405 | 409 | 445,000 |
| 2003/08/21 | 408 | 438 | 405 | 429 | 1,740,000 |
| 2003/08/20 | 372 | 406 | 369 | 404 | 1,367,000 |
| 2003/08/19 | 366 | 370 | 361 | 368 | 318,000 |
| 2003/08/18 | 378 | 378 | 368 | 370 | 239,000 |
| 2003/08/15 | 360 | 378 | 360 | 373 | 495,000 |
| 2003/08/14 | 363 | 363 | 356 | 360 | 207,000 |
| 2003/08/13 | 361 | 365 | 360 | 363 | 266,000 |
| 2003/08/12 | 363 | 364 | 356 | 358 | 387,000 |
| 2003/08/11 | 365 | 365 | 357 | 360 | 283,000 |
| 2003/08/08 | 357 | 364 | 357 | 362 | 296,000 |
| 2003/08/07 | 364 | 365 | 359 | 359 | 508,000 |
| 2003/08/06 | 361 | 369 | 361 | 367 | 491,000 |
| 2003/08/05 | 390 | 393 | 370 | 375 | 268,000 |
| 2003/08/04 | 374 | 396 | 370 | 390 | 801,000 |
| 2003/08/01 | 366 | 377 | 363 | 377 | 436,000 |
| 2003/07/31 | 375 | 376 | 366 | 370 | 624,000 |
| 2003/07/30 | 375 | 383 | 363 | 380 | 797,000 |
| 2003/07/29 | 387 | 392 | 374 | 378 | 2,259,000 |
| 2003/07/28 | 343 | 370 | 340 | 362 | 1,659,000 |
| 2003/07/25 | 286 | 324 | 285 | 323 | 1,137,000 |
| 2003/07/24 | 285 | 300 | 280 | 295 | 796,000 |
| 2003/07/23 | 256 | 293 | 256 | 289 | 1,494,000 |
| 2003/07/22 | 248 | 254 | 244 | 254 | 204,000 |
| 2003/07/18 | 237 | 248 | 237 | 245 | 122,000 |
| 2003/07/17 | 247 | 248 | 239 | 239 | 170,000 |
| 2003/07/16 | 252 | 255 | 248 | 248 | 197,000 |
| 2003/07/15 | 251 | 255 | 251 | 252 | 251,000 |
| 2003/07/14 | 252 | 252 | 248 | 249 | 184,000 |
| 2003/07/11 | 250 | 252 | 241 | 247 | 128,000 |
| 2003/07/10 | 254 | 256 | 249 | 252 | 272,000 |
| 2003/07/09 | 251 | 253 | 249 | 252 | 162,000 |
| 2003/07/08 | 251 | 254 | 248 | 250 | 266,000 |
| 2003/07/07 | 246 | 254 | 246 | 249 | 259,000 |
| 2003/07/04 | 241 | 244 | 240 | 241 | 198,000 |
| 2003/07/03 | 251 | 255 | 243 | 243 | 291,000 |
| 2003/07/02 | 255 | 255 | 246 | 250 | 322,000 |
| 2003/07/01 | 259 | 259 | 249 | 250 | 363,000 |
| 2003/06/30 | 249 | 255 | 247 | 254 | 294,000 |
| 2003/06/27 | 246 | 255 | 244 | 249 | 516,000 |
| 2003/06/26 | 235 | 243 | 235 | 238 | 528,000 |
| 2003/06/25 | 232 | 234 | 230 | 230 | 112,000 |
| 2003/06/24 | 235 | 236 | 231 | 233 | 261,000 |
| 2003/06/23 | 224 | 234 | 224 | 234 | 311,000 |
| 2003/06/20 | 225 | 227 | 222 | 223 | 77,000 |
| 2003/06/19 | 222 | 228 | 222 | 225 | 132,000 |
| 2003/06/18 | 222 | 223 | 221 | 222 | 83,000 |
| 2003/06/17 | 224 | 228 | 222 | 222 | 102,000 |
| 2003/06/16 | 225 | 225 | 220 | 222 | 74,000 |
| 2003/06/13 | 230 | 230 | 221 | 222 | 256,000 |
| 2003/06/12 | 227 | 229 | 225 | 225 | 147,000 |
| 2003/06/11 | 225 | 235 | 225 | 227 | 407,000 |
| 2003/06/10 | 221 | 224 | 218 | 224 | 184,000 |
| 2003/06/09 | 220 | 221 | 218 | 221 | 108,000 |
| 2003/06/06 | 220 | 220 | 216 | 219 | 98,000 |
| 2003/06/05 | 217 | 220 | 216 | 218 | 148,000 |
| 2003/06/04 | 216 | 217 | 214 | 214 | 57,000 |
| 2003/06/03 | 215 | 215 | 211 | 214 | 68,000 |
| 2003/06/02 | 215 | 218 | 214 | 214 | 74,000 |
| 2003/05/30 | 219 | 219 | 214 | 214 | 40,000 |
| 2003/05/29 | 218 | 219 | 215 | 219 | 62,000 |
| 2003/05/28 | 214 | 214 | 213 | 214 | 70,000 |
| 2003/05/27 | 213 | 215 | 209 | 209 | 49,000 |
| 2003/05/26 | 222 | 222 | 213 | 213 | 49,000 |
| 2003/05/23 | 217 | 221 | 214 | 220 | 96,000 |
| 2003/05/22 | 222 | 222 | 215 | 217 | 178,000 |
| 2003/05/21 | 212 | 223 | 212 | 223 | 248,000 |
| 2003/05/20 | 209 | 210 | 208 | 208 | 60,000 |
| 2003/05/19 | 212 | 212 | 206 | 206 | 60,000 |
| 2003/05/16 | 211 | 217 | 211 | 211 | 77,000 |
| 2003/05/15 | 216 | 216 | 213 | 214 | 115,000 |
| 2003/05/14 | 210 | 219 | 210 | 216 | 134,000 |
| 2003/05/13 | 214 | 218 | 207 | 210 | 143,000 |
| 2003/05/12 | 207 | 214 | 207 | 211 | 142,000 |
| 2003/05/09 | 201 | 205 | 201 | 205 | 198,000 |
| 2003/05/08 | 204 | 205 | 201 | 201 | 86,000 |
| 2003/05/07 | 205 | 207 | 204 | 205 | 109,000 |
| 2003/05/06 | 203 | 208 | 203 | 205 | 165,000 |
| 2003/05/02 | 205 | 205 | 201 | 201 | 65,000 |
| 2003/05/01 | 207 | 207 | 203 | 204 | 146,000 |
| 2003/04/30 | 205 | 207 | 205 | 205 | 36,000 |
| 2003/04/28 | 210 | 212 | 203 | 203 | 288,000 |
| 2003/04/25 | 205 | 208 | 202 | 208 | 71,000 |
| 2003/04/24 | 213 | 213 | 203 | 205 | 161,000 |
| 2003/04/23 | 215 | 217 | 212 | 215 | 125,000 |
| 2003/04/22 | 224 | 224 | 214 | 216 | 89,000 |
| 2003/04/21 | 222 | 222 | 219 | 222 | 149,000 |
| 2003/04/18 | 212 | 220 | 211 | 217 | 252,000 |
| 2003/04/17 | 211 | 215 | 210 | 210 | 161,000 |
| 2003/04/16 | 212 | 215 | 211 | 211 | 164,000 |
| 2003/04/15 | 210 | 216 | 209 | 212 | 288,000 |
| 2003/04/14 | 202 | 211 | 202 | 211 | 282,000 |
| 2003/04/11 | 195 | 204 | 195 | 200 | 221,000 |
| 2003/04/10 | 193 | 201 | 193 | 195 | 234,000 |
| 2003/04/09 | 189 | 193 | 189 | 193 | 44,000 |
| 2003/04/08 | 193 | 193 | 188 | 192 | 61,000 |
| 2003/04/07 | 190 | 194 | 188 | 194 | 53,000 |
| 2003/04/04 | 192 | 192 | 186 | 186 | 127,000 |
| 2003/04/03 | 195 | 196 | 191 | 192 | 93,000 |
| 2003/04/02 | 187 | 192 | 185 | 190 | 106,000 |
| 2003/04/01 | 179 | 185 | 179 | 180 | 36,000 |
| 2003/03/31 | 188 | 188 | 181 | 182 | 55,000 |
| 2003/03/28 | 188 | 192 | 185 | 191 | 80,000 |
| 2003/03/27 | 185 | 189 | 185 | 189 | 63,000 |
| 2003/03/26 | 185 | 185 | 182 | 185 | 124,000 |
| 2003/03/25 | 183 | 187 | 183 | 185 | 105,000 |
| 2003/03/24 | 185 | 188 | 185 | 187 | 101,000 |
| 2003/03/20 | 185 | 185 | 183 | 185 | 47,000 |
| 2003/03/19 | 185 | 185 | 180 | 180 | 28,000 |
| 2003/03/18 | 182 | 190 | 182 | 184 | 41,000 |
| 2003/03/17 | 185 | 185 | 182 | 182 | 44,000 |
| 2003/03/14 | 184 | 186 | 182 | 182 | 323,000 |
| 2003/03/13 | 187 | 194 | 187 | 194 | 21,000 |
| 2003/03/12 | 186 | 188 | 186 | 187 | 45,000 |
| 2003/03/11 | 193 | 193 | 187 | 187 | 67,000 |
| 2003/03/10 | 192 | 200 | 190 | 195 | 162,000 |
| 2003/03/07 | 194 | 198 | 190 | 192 | 145,000 |
| 2003/03/06 | 191 | 195 | 191 | 195 | 120,000 |
| 2003/03/05 | 188 | 191 | 188 | 191 | 13,000 |
| 2003/03/04 | 191 | 193 | 190 | 191 | 76,000 |
| 2003/03/03 | 183 | 189 | 183 | 189 | 26,000 |
| 2003/02/28 | 185 | 186 | 181 | 183 | 34,000 |
| 2003/02/27 | 186 | 186 | 183 | 185 | 23,000 |
| 2003/02/26 | 183 | 185 | 181 | 181 | 79,000 |
| 2003/02/25 | 187 | 187 | 183 | 183 | 44,000 |
| 2003/02/24 | 189 | 189 | 188 | 188 | 29,000 |
| 2003/02/21 | 188 | 189 | 186 | 188 | 33,000 |
| 2003/02/20 | 186 | 189 | 186 | 188 | 18,000 |
| 2003/02/19 | 192 | 192 | 188 | 190 | 30,000 |
| 2003/02/18 | 192 | 192 | 189 | 191 | 75,000 |
| 2003/02/17 | 188 | 192 | 188 | 192 | 50,000 |
| 2003/02/14 | 189 | 189 | 185 | 187 | 73,000 |
| 2003/02/13 | 189 | 190 | 189 | 190 | 39,000 |
| 2003/02/12 | 187 | 190 | 187 | 187 | 62,000 |
| 2003/02/10 | 180 | 187 | 180 | 187 | 133,000 |
| 2003/02/07 | 179 | 183 | 179 | 180 | 43,000 |
| 2003/02/06 | 183 | 183 | 179 | 179 | 91,000 |
| 2003/02/05 | 178 | 186 | 178 | 185 | 52,000 |
| 2003/02/04 | 182 | 183 | 179 | 183 | 19,000 |
| 2003/02/03 | 174 | 182 | 173 | 178 | 91,000 |
| 2003/01/31 | 176 | 176 | 173 | 173 | 52,000 |
| 2003/01/30 | 176 | 181 | 176 | 177 | 74,000 |
| 2003/01/29 | 184 | 184 | 176 | 176 | 73,000 |
| 2003/01/28 | 185 | 186 | 183 | 183 | 28,000 |
| 2003/01/27 | 186 | 189 | 184 | 189 | 76,000 |
| 2003/01/24 | 188 | 190 | 184 | 185 | 54,000 |
| 2003/01/23 | 183 | 190 | 183 | 190 | 92,000 |
| 2003/01/22 | 183 | 185 | 180 | 183 | 77,000 |
| 2003/01/21 | 180 | 183 | 180 | 181 | 52,000 |
| 2003/01/20 | 177 | 180 | 177 | 180 | 59,000 |
| 2003/01/17 | 177 | 180 | 177 | 179 | 52,000 |
| 2003/01/16 | 177 | 180 | 177 | 178 | 27,000 |
| 2003/01/15 | 178 | 183 | 176 | 181 | 118,000 |
| 2003/01/14 | 175 | 180 | 175 | 178 | 78,000 |
| 2003/01/10 | 182 | 182 | 176 | 180 | 95,000 |
| 2003/01/09 | 175 | 180 | 175 | 180 | 50,000 |
| 2003/01/08 | 175 | 180 | 175 | 177 | 41,000 |
| 2003/01/07 | 178 | 181 | 175 | 178 | 54,000 |
| 2003/01/06 | 176 | 182 | 176 | 182 | 32,000 |