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 |
---|---|---|---|---|---|
2004/12/30 | 468 | 468 | 463 | 464 | 71,000 |
2004/12/29 | 466 | 466 | 458 | 461 | 125,000 |
2004/12/28 | 460 | 464 | 457 | 462 | 151,000 |
2004/12/27 | 467 | 467 | 459 | 461 | 264,000 |
2004/12/24 | 470 | 475 | 456 | 462 | 446,000 |
2004/12/22 | 464 | 469 | 460 | 465 | 195,000 |
2004/12/21 | 453 | 462 | 453 | 460 | 223,000 |
2004/12/20 | 451 | 454 | 450 | 451 | 246,000 |
2004/12/17 | 443 | 451 | 443 | 450 | 231,000 |
2004/12/16 | 445 | 445 | 438 | 443 | 258,000 |
2004/12/15 | 440 | 444 | 439 | 441 | 460,000 |
2004/12/14 | 424 | 440 | 422 | 438 | 338,000 |
2004/12/13 | 440 | 441 | 420 | 422 | 786,000 |
2004/12/10 | 410 | 455 | 409 | 445 | 3,931,000 |
2004/12/09 | 474 | 474 | 469 | 470 | 157,000 |
2004/12/08 | 459 | 473 | 459 | 469 | 207,000 |
2004/12/07 | 475 | 476 | 468 | 468 | 183,000 |
2004/12/06 | 477 | 477 | 473 | 475 | 77,000 |
2004/12/03 | 476 | 479 | 471 | 473 | 124,000 |
2004/12/02 | 482 | 488 | 480 | 482 | 101,000 |
2004/12/01 | 483 | 488 | 481 | 481 | 79,000 |
2004/11/30 | 486 | 493 | 484 | 490 | 69,000 |
2004/11/29 | 489 | 490 | 489 | 490 | 54,000 |
2004/11/26 | 486 | 495 | 486 | 490 | 94,000 |
2004/11/25 | 488 | 492 | 487 | 489 | 46,000 |
2004/11/24 | 482 | 495 | 482 | 491 | 60,000 |
2004/11/22 | 490 | 498 | 482 | 487 | 83,000 |
2004/11/19 | 503 | 507 | 501 | 505 | 149,000 |
2004/11/18 | 503 | 505 | 499 | 499 | 195,000 |
2004/11/17 | 511 | 511 | 501 | 503 | 214,000 |
2004/11/16 | 505 | 510 | 502 | 510 | 215,000 |
2004/11/15 | 496 | 511 | 496 | 509 | 96,000 |
2004/11/12 | 493 | 500 | 492 | 496 | 108,000 |
2004/11/11 | 506 | 508 | 497 | 497 | 41,000 |
2004/11/10 | 502 | 514 | 501 | 511 | 234,000 |
2004/11/09 | 504 | 504 | 495 | 501 | 152,000 |
2004/11/08 | 505 | 506 | 503 | 504 | 164,000 |
2004/11/05 | 505 | 506 | 504 | 504 | 198,000 |
2004/11/04 | 515 | 515 | 504 | 506 | 159,000 |
2004/11/02 | 508 | 520 | 502 | 512 | 72,000 |
2004/11/01 | 505 | 512 | 505 | 508 | 277,000 |
2004/10/29 | 513 | 519 | 505 | 516 | 83,000 |
2004/10/28 | 515 | 525 | 515 | 522 | 140,000 |
2004/10/27 | 514 | 519 | 511 | 516 | 174,000 |
2004/10/26 | 526 | 530 | 513 | 519 | 363,000 |
2004/10/25 | 514 | 524 | 514 | 522 | 337,000 |
2004/10/22 | 506 | 522 | 506 | 521 | 462,000 |
2004/10/21 | 498 | 501 | 497 | 499 | 190,000 |
2004/10/20 | 500 | 505 | 495 | 498 | 289,000 |
2004/10/19 | 505 | 509 | 504 | 505 | 258,000 |
2004/10/18 | 506 | 511 | 501 | 503 | 475,000 |
2004/10/15 | 519 | 528 | 512 | 522 | 150,000 |
2004/10/14 | 530 | 534 | 520 | 524 | 209,000 |
2004/10/13 | 533 | 536 | 528 | 535 | 195,000 |
2004/10/12 | 528 | 537 | 528 | 533 | 199,000 |
2004/10/08 | 520 | 530 | 520 | 527 | 173,000 |
2004/10/07 | 521 | 530 | 521 | 530 | 147,000 |
2004/10/06 | 522 | 534 | 522 | 526 | 279,000 |
2004/10/05 | 506 | 530 | 506 | 528 | 376,000 |
2004/10/04 | 507 | 512 | 497 | 503 | 466,000 |
2004/10/01 | 493 | 507 | 493 | 507 | 287,000 |
2004/09/30 | 501 | 512 | 499 | 503 | 189,000 |
2004/09/29 | 500 | 507 | 499 | 500 | 121,000 |
2004/09/28 | 505 | 508 | 497 | 498 | 615,000 |
2004/09/27 | 507 | 512 | 503 | 511 | 168,000 |
2004/09/24 | 503 | 508 | 495 | 507 | 153,000 |
2004/09/22 | 508 | 510 | 503 | 506 | 97,000 |
2004/09/21 | 511 | 516 | 506 | 507 | 274,000 |
2004/09/17 | 510 | 511 | 500 | 510 | 302,000 |
2004/09/16 | 508 | 512 | 501 | 510 | 265,000 |
2004/09/15 | 500 | 519 | 500 | 512 | 772,000 |
2004/09/14 | 485 | 493 | 485 | 493 | 109,000 |
2004/09/13 | 484 | 485 | 480 | 483 | 54,000 |
2004/09/10 | 488 | 490 | 479 | 479 | 266,000 |
2004/09/09 | 490 | 493 | 484 | 487 | 95,000 |
2004/09/08 | 488 | 492 | 486 | 490 | 136,000 |
2004/09/07 | 485 | 489 | 482 | 486 | 80,000 |
2004/09/06 | 489 | 492 | 485 | 490 | 143,000 |
2004/09/03 | 488 | 489 | 484 | 488 | 75,000 |
2004/09/02 | 486 | 488 | 482 | 484 | 143,000 |
2004/09/01 | 492 | 494 | 481 | 486 | 172,000 |
2004/08/31 | 487 | 487 | 481 | 487 | 116,000 |
2004/08/30 | 477 | 487 | 473 | 487 | 312,000 |
2004/08/27 | 466 | 475 | 466 | 473 | 181,000 |
2004/08/26 | 473 | 474 | 468 | 470 | 127,000 |
2004/08/25 | 467 | 474 | 465 | 472 | 128,000 |
2004/08/24 | 474 | 474 | 468 | 470 | 46,000 |
2004/08/23 | 469 | 480 | 468 | 474 | 123,000 |
2004/08/20 | 474 | 477 | 470 | 474 | 115,000 |
2004/08/19 | 474 | 485 | 470 | 470 | 360,000 |
2004/08/18 | 470 | 474 | 465 | 474 | 175,000 |
2004/08/17 | 473 | 474 | 460 | 469 | 130,000 |
2004/08/16 | 473 | 473 | 466 | 471 | 122,000 |
2004/08/13 | 470 | 474 | 465 | 470 | 207,000 |
2004/08/12 | 471 | 478 | 471 | 475 | 267,000 |
2004/08/11 | 463 | 479 | 463 | 476 | 740,000 |
2004/08/10 | 449 | 465 | 447 | 462 | 608,000 |
2004/08/09 | 432 | 446 | 431 | 440 | 177,000 |
2004/08/06 | 431 | 435 | 423 | 435 | 88,000 |
2004/08/05 | 437 | 437 | 432 | 432 | 32,000 |
2004/08/04 | 439 | 439 | 425 | 432 | 81,000 |
2004/08/03 | 434 | 436 | 430 | 434 | 90,000 |
2004/08/02 | 431 | 438 | 431 | 434 | 67,000 |
2004/07/30 | 435 | 439 | 428 | 434 | 110,000 |
2004/07/29 | 432 | 435 | 430 | 430 | 59,000 |
2004/07/28 | 431 | 435 | 430 | 432 | 126,000 |
2004/07/27 | 432 | 439 | 430 | 430 | 91,000 |
2004/07/26 | 441 | 441 | 436 | 437 | 144,000 |
2004/07/23 | 438 | 444 | 438 | 441 | 122,000 |
2004/07/22 | 435 | 442 | 435 | 436 | 46,000 |
2004/07/21 | 439 | 445 | 436 | 442 | 54,000 |
2004/07/20 | 436 | 447 | 433 | 437 | 85,000 |
2004/07/16 | 435 | 445 | 428 | 436 | 63,000 |
2004/07/15 | 432 | 438 | 430 | 438 | 55,000 |
2004/07/14 | 448 | 449 | 440 | 440 | 66,000 |
2004/07/13 | 448 | 450 | 445 | 448 | 96,000 |
2004/07/12 | 453 | 453 | 445 | 448 | 129,000 |
2004/07/09 | 430 | 445 | 425 | 443 | 221,000 |
2004/07/08 | 424 | 426 | 422 | 425 | 74,000 |
2004/07/07 | 424 | 428 | 421 | 425 | 229,000 |
2004/07/06 | 417 | 429 | 413 | 424 | 197,000 |
2004/07/05 | 414 | 419 | 411 | 416 | 140,000 |
2004/07/02 | 430 | 432 | 425 | 429 | 140,000 |
2004/07/01 | 428 | 437 | 425 | 435 | 290,000 |
2004/06/30 | 420 | 423 | 414 | 422 | 183,000 |
2004/06/29 | 423 | 423 | 417 | 419 | 59,000 |
2004/06/28 | 409 | 418 | 408 | 418 | 86,000 |
2004/06/25 | 405 | 415 | 404 | 413 | 127,000 |
2004/06/24 | 416 | 416 | 407 | 408 | 78,000 |
2004/06/23 | 418 | 423 | 411 | 411 | 51,000 |
2004/06/22 | 421 | 423 | 418 | 420 | 65,000 |
2004/06/21 | 420 | 427 | 415 | 416 | 121,000 |
2004/06/18 | 422 | 422 | 411 | 416 | 59,000 |
2004/06/17 | 415 | 423 | 411 | 420 | 82,000 |
2004/06/16 | 420 | 425 | 419 | 420 | 129,000 |
2004/06/15 | 421 | 421 | 410 | 417 | 85,000 |
2004/06/14 | 422 | 422 | 413 | 420 | 71,000 |
2004/06/11 | 419 | 424 | 415 | 419 | 236,000 |
2004/06/10 | 424 | 424 | 416 | 424 | 112,000 |
2004/06/09 | 418 | 424 | 415 | 419 | 67,000 |
2004/06/08 | 414 | 418 | 412 | 417 | 107,000 |
2004/06/07 | 404 | 418 | 404 | 414 | 65,000 |
2004/06/04 | 404 | 405 | 400 | 405 | 61,000 |
2004/06/03 | 405 | 411 | 401 | 404 | 120,000 |
2004/06/02 | 415 | 415 | 410 | 410 | 105,000 |
2004/06/01 | 400 | 410 | 400 | 410 | 92,000 |
2004/05/31 | 399 | 404 | 396 | 401 | 88,000 |
2004/05/28 | 382 | 403 | 381 | 398 | 158,000 |
2004/05/27 | 387 | 388 | 378 | 382 | 132,000 |
2004/05/26 | 395 | 405 | 388 | 389 | 187,000 |
2004/05/25 | 390 | 399 | 390 | 395 | 124,000 |
2004/05/24 | 405 | 405 | 394 | 395 | 167,000 |
2004/05/21 | 395 | 410 | 395 | 410 | 145,000 |
2004/05/20 | 402 | 414 | 395 | 400 | 459,000 |
2004/05/19 | 393 | 404 | 392 | 397 | 240,000 |
2004/05/18 | 363 | 370 | 363 | 363 | 177,000 |
2004/05/17 | 386 | 386 | 364 | 381 | 121,000 |
2004/05/14 | 398 | 405 | 384 | 385 | 222,000 |
2004/05/13 | 415 | 426 | 402 | 402 | 92,000 |
2004/05/12 | 408 | 438 | 403 | 425 | 155,000 |
2004/05/11 | 400 | 420 | 399 | 409 | 89,000 |
2004/05/10 | 448 | 448 | 415 | 424 | 315,000 |
2004/05/07 | 444 | 447 | 434 | 443 | 256,000 |
2004/05/06 | 455 | 455 | 446 | 446 | 96,000 |
2004/04/30 | 460 | 462 | 446 | 460 | 254,000 |
2004/04/28 | 467 | 472 | 460 | 470 | 164,000 |
2004/04/27 | 470 | 471 | 462 | 466 | 196,000 |
2004/04/26 | 469 | 470 | 462 | 463 | 124,000 |
2004/04/23 | 465 | 470 | 460 | 470 | 146,000 |
2004/04/22 | 461 | 475 | 460 | 475 | 401,000 |
2004/04/21 | 455 | 464 | 451 | 461 | 230,000 |
2004/04/20 | 446 | 456 | 446 | 452 | 96,000 |
2004/04/19 | 461 | 464 | 450 | 451 | 177,000 |
2004/04/16 | 460 | 464 | 450 | 460 | 162,000 |
2004/04/15 | 459 | 460 | 450 | 455 | 210,000 |
2004/04/14 | 450 | 470 | 450 | 460 | 167,000 |
2004/04/13 | 450 | 458 | 450 | 454 | 125,000 |
2004/04/12 | 449 | 456 | 445 | 448 | 137,000 |
2004/04/09 | 450 | 451 | 440 | 442 | 222,000 |
2004/04/08 | 450 | 456 | 450 | 455 | 129,000 |
2004/04/07 | 450 | 455 | 450 | 453 | 110,000 |
2004/04/06 | 456 | 459 | 449 | 454 | 115,000 |
2004/04/05 | 465 | 465 | 455 | 455 | 114,000 |
2004/04/02 | 454 | 461 | 451 | 455 | 174,000 |
2004/04/01 | 460 | 463 | 455 | 456 | 142,000 |
2004/03/31 | 460 | 460 | 454 | 460 | 100,000 |
2004/03/30 | 460 | 465 | 454 | 458 | 112,000 |
2004/03/29 | 467 | 467 | 456 | 461 | 113,000 |
2004/03/26 | 472 | 475 | 460 | 462 | 223,000 |
2004/03/25 | 450 | 478 | 446 | 472 | 737,000 |
2004/03/24 | 440 | 448 | 435 | 441 | 264,000 |
2004/03/23 | 421 | 435 | 421 | 432 | 157,000 |
2004/03/22 | 430 | 437 | 423 | 430 | 134,000 |
2004/03/19 | 433 | 438 | 428 | 434 | 89,000 |
2004/03/18 | 444 | 447 | 437 | 440 | 469,000 |
2004/03/17 | 430 | 442 | 423 | 441 | 391,000 |
2004/03/16 | 429 | 435 | 425 | 430 | 255,000 |
2004/03/15 | 409 | 436 | 409 | 433 | 504,000 |
2004/03/12 | 393 | 406 | 393 | 404 | 263,000 |
2004/03/11 | 397 | 404 | 397 | 401 | 110,000 |
2004/03/10 | 402 | 406 | 402 | 403 | 134,000 |
2004/03/09 | 409 | 409 | 401 | 402 | 184,000 |
2004/03/08 | 423 | 425 | 407 | 410 | 338,000 |
2004/03/05 | 406 | 413 | 405 | 413 | 371,000 |
2004/03/04 | 403 | 406 | 401 | 406 | 133,000 |
2004/03/03 | 408 | 408 | 402 | 403 | 107,000 |
2004/03/02 | 406 | 409 | 403 | 406 | 246,000 |
2004/03/01 | 407 | 409 | 402 | 405 | 185,000 |
2004/02/27 | 397 | 402 | 395 | 400 | 361,000 |
2004/02/26 | 398 | 400 | 397 | 397 | 132,000 |
2004/02/25 | 395 | 403 | 394 | 398 | 191,000 |
2004/02/24 | 404 | 405 | 390 | 390 | 300,000 |
2004/02/23 | 413 | 413 | 405 | 405 | 438,000 |
2004/02/20 | 383 | 403 | 383 | 401 | 1,095,000 |
2004/02/19 | 374 | 378 | 371 | 378 | 205,000 |
2004/02/18 | 378 | 379 | 373 | 375 | 92,000 |
2004/02/17 | 375 | 379 | 374 | 374 | 126,000 |
2004/02/16 | 374 | 379 | 371 | 373 | 101,000 |
2004/02/13 | 360 | 370 | 357 | 364 | 136,000 |
2004/02/12 | 357 | 360 | 353 | 355 | 145,000 |
2004/02/10 | 359 | 359 | 352 | 356 | 70,000 |
2004/02/09 | 358 | 360 | 355 | 357 | 135,000 |
2004/02/06 | 355 | 359 | 355 | 358 | 52,000 |
2004/02/05 | 357 | 360 | 355 | 358 | 70,000 |
2004/02/04 | 370 | 370 | 360 | 360 | 82,000 |
2004/02/03 | 367 | 372 | 361 | 370 | 96,000 |
2004/02/02 | 356 | 375 | 356 | 365 | 130,000 |
2004/01/30 | 352 | 360 | 352 | 354 | 96,000 |
2004/01/29 | 357 | 360 | 350 | 356 | 186,000 |
2004/01/28 | 368 | 368 | 362 | 362 | 135,000 |
2004/01/27 | 375 | 376 | 368 | 368 | 88,000 |
2004/01/26 | 380 | 380 | 372 | 372 | 85,000 |
2004/01/23 | 386 | 386 | 377 | 380 | 96,000 |
2004/01/22 | 378 | 384 | 377 | 382 | 84,000 |
2004/01/21 | 388 | 388 | 376 | 376 | 199,000 |
2004/01/20 | 388 | 395 | 388 | 389 | 131,000 |
2004/01/19 | 395 | 395 | 389 | 393 | 169,000 |
2004/01/16 | 386 | 393 | 384 | 390 | 248,000 |
2004/01/15 | 390 | 391 | 378 | 380 | 172,000 |
2004/01/14 | 379 | 388 | 375 | 388 | 160,000 |
2004/01/13 | 377 | 385 | 375 | 383 | 312,000 |
2004/01/09 | 375 | 375 | 369 | 369 | 123,000 |
2004/01/08 | 369 | 380 | 364 | 371 | 159,000 |
2004/01/07 | 369 | 369 | 361 | 368 | 112,000 |
2004/01/06 | 382 | 382 | 370 | 370 | 113,000 |
2004/01/05 | 367 | 377 | 367 | 377 | 73,000 |