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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,080 | 1,081 | 1,050 | 1,065 | 122,000 |
| 2005/12/29 | 1,101 | 1,101 | 1,080 | 1,082 | 207,000 |
| 2005/12/28 | 1,060 | 1,077 | 1,058 | 1,061 | 417,000 |
| 2005/12/27 | 1,090 | 1,096 | 1,077 | 1,080 | 172,000 |
| 2005/12/26 | 1,115 | 1,125 | 1,100 | 1,108 | 368,000 |
| 2005/12/22 | 1,115 | 1,125 | 1,101 | 1,120 | 402,000 |
| 2005/12/21 | 1,096 | 1,107 | 1,081 | 1,102 | 298,000 |
| 2005/12/20 | 1,050 | 1,078 | 1,045 | 1,078 | 250,000 |
| 2005/12/19 | 1,042 | 1,089 | 1,042 | 1,060 | 247,000 |
| 2005/12/16 | 1,022 | 1,079 | 1,022 | 1,055 | 243,000 |
| 2005/12/15 | 1,110 | 1,114 | 1,052 | 1,053 | 318,000 |
| 2005/12/14 | 1,158 | 1,158 | 1,093 | 1,109 | 408,000 |
| 2005/12/13 | 1,150 | 1,156 | 1,121 | 1,139 | 489,000 |
| 2005/12/12 | 1,100 | 1,123 | 1,090 | 1,104 | 646,000 |
| 2005/12/09 | 1,009 | 1,060 | 1,007 | 1,053 | 409,000 |
| 2005/12/08 | 1,044 | 1,047 | 1,008 | 1,014 | 344,000 |
| 2005/12/07 | 1,084 | 1,093 | 1,041 | 1,044 | 541,000 |
| 2005/12/06 | 1,000 | 1,005 | 985 | 994 | 661,000 |
| 2005/12/05 | 970 | 1,002 | 970 | 1,000 | 708,000 |
| 2005/12/02 | 930 | 966 | 930 | 964 | 687,000 |
| 2005/12/01 | 888 | 916 | 884 | 916 | 365,000 |
| 2005/11/30 | 880 | 890 | 878 | 886 | 181,000 |
| 2005/11/29 | 870 | 884 | 861 | 880 | 228,000 |
| 2005/11/28 | 859 | 868 | 855 | 863 | 111,000 |
| 2005/11/25 | 832 | 862 | 831 | 856 | 168,000 |
| 2005/11/24 | 850 | 855 | 827 | 836 | 377,000 |
| 2005/11/22 | 863 | 863 | 835 | 843 | 306,000 |
| 2005/11/21 | 877 | 884 | 861 | 862 | 438,000 |
| 2005/11/18 | 860 | 870 | 858 | 867 | 254,000 |
| 2005/11/17 | 845 | 857 | 843 | 856 | 142,000 |
| 2005/11/16 | 826 | 846 | 820 | 845 | 192,000 |
| 2005/11/15 | 851 | 855 | 826 | 830 | 287,000 |
| 2005/11/14 | 857 | 860 | 837 | 842 | 156,000 |
| 2005/11/11 | 850 | 860 | 841 | 851 | 147,000 |
| 2005/11/10 | 860 | 861 | 829 | 841 | 110,000 |
| 2005/11/09 | 847 | 863 | 844 | 851 | 149,000 |
| 2005/11/08 | 860 | 867 | 850 | 857 | 126,000 |
| 2005/11/07 | 881 | 895 | 864 | 868 | 149,000 |
| 2005/11/04 | 862 | 880 | 860 | 880 | 256,000 |
| 2005/11/02 | 860 | 869 | 854 | 856 | 242,000 |
| 2005/11/01 | 846 | 855 | 846 | 849 | 100,000 |
| 2005/10/31 | 842 | 854 | 840 | 848 | 115,000 |
| 2005/10/28 | 820 | 850 | 814 | 838 | 340,000 |
| 2005/10/27 | 798 | 817 | 794 | 815 | 255,000 |
| 2005/10/26 | 782 | 799 | 782 | 798 | 118,000 |
| 2005/10/25 | 771 | 804 | 771 | 782 | 162,000 |
| 2005/10/24 | 792 | 792 | 766 | 769 | 67,000 |
| 2005/10/21 | 779 | 788 | 762 | 787 | 151,000 |
| 2005/10/20 | 798 | 800 | 783 | 789 | 126,000 |
| 2005/10/19 | 795 | 803 | 777 | 781 | 176,000 |
| 2005/10/18 | 793 | 802 | 783 | 795 | 220,000 |
| 2005/10/17 | 815 | 815 | 790 | 794 | 243,000 |
| 2005/10/14 | 825 | 825 | 803 | 808 | 201,000 |
| 2005/10/13 | 841 | 853 | 820 | 825 | 221,000 |
| 2005/10/12 | 858 | 886 | 851 | 851 | 283,000 |
| 2005/10/11 | 819 | 855 | 810 | 855 | 283,000 |
| 2005/10/07 | 805 | 819 | 805 | 809 | 213,000 |
| 2005/10/06 | 820 | 834 | 810 | 810 | 215,000 |
| 2005/10/05 | 844 | 853 | 832 | 839 | 216,000 |
| 2005/10/04 | 875 | 876 | 854 | 863 | 127,000 |
| 2005/10/03 | 881 | 881 | 845 | 876 | 247,000 |
| 2005/09/30 | 917 | 919 | 881 | 887 | 353,000 |
| 2005/09/29 | 880 | 916 | 880 | 906 | 627,000 |
| 2005/09/28 | 839 | 870 | 836 | 867 | 591,000 |
| 2005/09/27 | 820 | 839 | 812 | 832 | 371,000 |
| 2005/09/26 | 800 | 824 | 800 | 819 | 461,000 |
| 2005/09/22 | 771 | 796 | 770 | 795 | 253,000 |
| 2005/09/21 | 781 | 787 | 773 | 773 | 134,000 |
| 2005/09/20 | 772 | 788 | 763 | 780 | 158,000 |
| 2005/09/16 | 779 | 779 | 752 | 771 | 154,000 |
| 2005/09/15 | 763 | 780 | 760 | 775 | 197,000 |
| 2005/09/14 | 762 | 767 | 751 | 764 | 122,000 |
| 2005/09/13 | 766 | 773 | 758 | 766 | 132,000 |
| 2005/09/12 | 780 | 782 | 758 | 765 | 180,000 |
| 2005/09/09 | 755 | 762 | 744 | 756 | 585,000 |
| 2005/09/08 | 784 | 784 | 754 | 754 | 215,000 |
| 2005/09/07 | 786 | 793 | 781 | 785 | 291,000 |
| 2005/09/06 | 783 | 798 | 773 | 776 | 271,000 |
| 2005/09/05 | 780 | 784 | 778 | 781 | 207,000 |
| 2005/09/02 | 767 | 770 | 765 | 770 | 99,000 |
| 2005/09/01 | 755 | 768 | 755 | 761 | 162,000 |
| 2005/08/31 | 750 | 768 | 750 | 761 | 334,000 |
| 2005/08/30 | 736 | 755 | 735 | 750 | 222,000 |
| 2005/08/29 | 740 | 740 | 730 | 731 | 154,000 |
| 2005/08/26 | 742 | 752 | 742 | 745 | 203,000 |
| 2005/08/25 | 755 | 755 | 740 | 742 | 320,000 |
| 2005/08/24 | 771 | 775 | 761 | 761 | 159,000 |
| 2005/08/23 | 780 | 780 | 771 | 772 | 186,000 |
| 2005/08/22 | 755 | 770 | 750 | 764 | 312,000 |
| 2005/08/19 | 775 | 777 | 758 | 760 | 274,000 |
| 2005/08/18 | 773 | 793 | 773 | 777 | 336,000 |
| 2005/08/17 | 784 | 788 | 777 | 777 | 294,000 |
| 2005/08/16 | 778 | 785 | 775 | 783 | 470,000 |
| 2005/08/15 | 765 | 778 | 765 | 774 | 283,000 |
| 2005/08/12 | 755 | 769 | 751 | 763 | 365,000 |
| 2005/08/11 | 753 | 763 | 745 | 755 | 337,000 |
| 2005/08/10 | 751 | 778 | 747 | 763 | 750,000 |
| 2005/08/09 | 715 | 747 | 702 | 737 | 368,000 |
| 2005/08/08 | 694 | 720 | 693 | 715 | 667,000 |
| 2005/08/05 | 688 | 749 | 688 | 729 | 1,182,000 |
| 2005/08/04 | 699 | 708 | 680 | 698 | 1,223,000 |
| 2005/08/03 | 689 | 709 | 681 | 709 | 2,715,000 |
| 2005/08/02 | 632 | 633 | 607 | 609 | 210,000 |
| 2005/08/01 | 614 | 648 | 609 | 631 | 519,000 |
| 2005/07/29 | 589 | 620 | 588 | 615 | 363,000 |
| 2005/07/28 | 588 | 595 | 584 | 584 | 213,000 |
| 2005/07/27 | 569 | 588 | 569 | 588 | 264,000 |
| 2005/07/26 | 563 | 568 | 563 | 566 | 117,000 |
| 2005/07/25 | 565 | 568 | 563 | 564 | 264,000 |
| 2005/07/22 | 564 | 564 | 557 | 561 | 293,000 |
| 2005/07/21 | 560 | 562 | 558 | 558 | 71,000 |
| 2005/07/20 | 561 | 562 | 555 | 561 | 108,000 |
| 2005/07/19 | 564 | 564 | 558 | 560 | 58,000 |
| 2005/07/15 | 561 | 567 | 557 | 564 | 154,000 |
| 2005/07/14 | 566 | 567 | 560 | 562 | 243,000 |
| 2005/07/13 | 573 | 574 | 564 | 570 | 150,000 |
| 2005/07/12 | 575 | 576 | 571 | 573 | 104,000 |
| 2005/07/11 | 576 | 577 | 571 | 572 | 120,000 |
| 2005/07/08 | 574 | 579 | 574 | 576 | 74,000 |
| 2005/07/07 | 575 | 580 | 571 | 576 | 114,000 |
| 2005/07/06 | 581 | 586 | 581 | 581 | 53,000 |
| 2005/07/05 | 580 | 585 | 578 | 583 | 51,000 |
| 2005/07/04 | 587 | 589 | 580 | 589 | 85,000 |
| 2005/07/01 | 593 | 593 | 582 | 582 | 118,000 |
| 2005/06/30 | 590 | 599 | 583 | 586 | 159,000 |
| 2005/06/29 | 585 | 588 | 578 | 587 | 87,000 |
| 2005/06/28 | 579 | 584 | 576 | 584 | 97,000 |
| 2005/06/27 | 578 | 581 | 573 | 578 | 106,000 |
| 2005/06/24 | 577 | 581 | 577 | 581 | 54,000 |
| 2005/06/23 | 578 | 583 | 575 | 583 | 143,000 |
| 2005/06/22 | 577 | 582 | 573 | 579 | 169,000 |
| 2005/06/21 | 577 | 581 | 574 | 577 | 153,000 |
| 2005/06/20 | 575 | 580 | 571 | 575 | 111,000 |
| 2005/06/17 | 565 | 576 | 564 | 571 | 282,000 |
| 2005/06/16 | 555 | 565 | 555 | 565 | 205,000 |
| 2005/06/15 | 537 | 554 | 535 | 553 | 189,000 |
| 2005/06/14 | 537 | 542 | 536 | 537 | 147,000 |
| 2005/06/13 | 534 | 542 | 534 | 537 | 357,000 |
| 2005/06/10 | 530 | 539 | 529 | 533 | 356,000 |
| 2005/06/09 | 539 | 540 | 531 | 531 | 114,000 |
| 2005/06/08 | 540 | 543 | 534 | 539 | 382,000 |
| 2005/06/07 | 533 | 538 | 531 | 538 | 248,000 |
| 2005/06/06 | 530 | 539 | 530 | 533 | 244,000 |
| 2005/06/03 | 547 | 550 | 538 | 539 | 147,000 |
| 2005/06/02 | 551 | 554 | 548 | 548 | 53,000 |
| 2005/06/01 | 550 | 553 | 546 | 551 | 117,000 |
| 2005/05/31 | 541 | 554 | 540 | 552 | 264,000 |
| 2005/05/30 | 532 | 542 | 527 | 540 | 159,000 |
| 2005/05/27 | 530 | 533 | 528 | 532 | 75,000 |
| 2005/05/26 | 528 | 536 | 524 | 531 | 77,000 |
| 2005/05/25 | 546 | 546 | 531 | 532 | 105,000 |
| 2005/05/24 | 536 | 550 | 536 | 546 | 176,000 |
| 2005/05/23 | 549 | 558 | 538 | 543 | 231,000 |
| 2005/05/20 | 560 | 561 | 550 | 550 | 86,000 |
| 2005/05/19 | 560 | 561 | 554 | 560 | 193,000 |
| 2005/05/18 | 563 | 568 | 553 | 561 | 255,000 |
| 2005/05/17 | 569 | 575 | 565 | 565 | 289,000 |
| 2005/05/16 | 576 | 577 | 563 | 571 | 115,000 |
| 2005/05/13 | 581 | 581 | 575 | 578 | 110,000 |
| 2005/05/12 | 585 | 590 | 585 | 588 | 144,000 |
| 2005/05/11 | 578 | 586 | 575 | 585 | 144,000 |
| 2005/05/10 | 588 | 595 | 582 | 588 | 195,000 |
| 2005/05/09 | 575 | 583 | 570 | 583 | 107,000 |
| 2005/05/06 | 570 | 582 | 570 | 577 | 121,000 |
| 2005/05/02 | 576 | 577 | 565 | 573 | 50,000 |
| 2005/04/28 | 580 | 580 | 571 | 575 | 71,000 |
| 2005/04/27 | 568 | 582 | 568 | 582 | 69,000 |
| 2005/04/26 | 580 | 580 | 575 | 578 | 146,000 |
| 2005/04/25 | 560 | 575 | 557 | 573 | 104,000 |
| 2005/04/22 | 572 | 572 | 555 | 559 | 127,000 |
| 2005/04/21 | 555 | 576 | 548 | 562 | 157,000 |
| 2005/04/20 | 559 | 579 | 554 | 558 | 188,000 |
| 2005/04/19 | 540 | 556 | 540 | 552 | 175,000 |
| 2005/04/18 | 562 | 562 | 534 | 535 | 269,000 |
| 2005/04/15 | 561 | 564 | 551 | 562 | 378,000 |
| 2005/04/14 | 577 | 581 | 573 | 578 | 285,000 |
| 2005/04/13 | 571 | 584 | 571 | 579 | 382,000 |
| 2005/04/12 | 556 | 573 | 556 | 569 | 366,000 |
| 2005/04/11 | 552 | 561 | 547 | 555 | 207,000 |
| 2005/04/08 | 553 | 554 | 542 | 551 | 171,000 |
| 2005/04/07 | 549 | 554 | 543 | 553 | 157,000 |
| 2005/04/06 | 547 | 560 | 541 | 549 | 230,000 |
| 2005/04/05 | 540 | 554 | 538 | 551 | 190,000 |
| 2005/04/04 | 546 | 553 | 545 | 547 | 53,000 |
| 2005/04/01 | 534 | 547 | 530 | 546 | 101,000 |
| 2005/03/31 | 530 | 550 | 526 | 544 | 228,000 |
| 2005/03/30 | 529 | 536 | 522 | 530 | 172,000 |
| 2005/03/29 | 536 | 548 | 536 | 539 | 216,000 |
| 2005/03/28 | 530 | 549 | 530 | 540 | 166,000 |
| 2005/03/25 | 555 | 555 | 543 | 554 | 138,000 |
| 2005/03/24 | 567 | 569 | 556 | 559 | 123,000 |
| 2005/03/23 | 572 | 572 | 560 | 567 | 173,000 |
| 2005/03/22 | 571 | 577 | 570 | 574 | 176,000 |
| 2005/03/18 | 562 | 566 | 559 | 566 | 123,000 |
| 2005/03/17 | 557 | 563 | 555 | 561 | 159,000 |
| 2005/03/16 | 557 | 562 | 557 | 561 | 220,000 |
| 2005/03/15 | 555 | 567 | 555 | 559 | 402,000 |
| 2005/03/14 | 535 | 556 | 535 | 551 | 347,000 |
| 2005/03/11 | 541 | 541 | 533 | 536 | 330,000 |
| 2005/03/10 | 538 | 539 | 535 | 537 | 163,000 |
| 2005/03/09 | 534 | 543 | 531 | 537 | 222,000 |
| 2005/03/08 | 526 | 533 | 526 | 533 | 300,000 |
| 2005/03/07 | 525 | 540 | 520 | 536 | 451,000 |
| 2005/03/04 | 514 | 533 | 513 | 533 | 446,000 |
| 2005/03/03 | 511 | 518 | 509 | 516 | 237,000 |
| 2005/03/02 | 510 | 513 | 509 | 511 | 207,000 |
| 2005/03/01 | 499 | 508 | 499 | 508 | 243,000 |
| 2005/02/28 | 507 | 508 | 500 | 505 | 321,000 |
| 2005/02/25 | 493 | 505 | 492 | 497 | 274,000 |
| 2005/02/24 | 482 | 491 | 478 | 491 | 198,000 |
| 2005/02/23 | 486 | 487 | 472 | 477 | 358,000 |
| 2005/02/22 | 495 | 499 | 491 | 491 | 235,000 |
| 2005/02/21 | 502 | 502 | 493 | 494 | 126,000 |
| 2005/02/18 | 500 | 504 | 493 | 499 | 340,000 |
| 2005/02/17 | 494 | 498 | 490 | 495 | 267,000 |
| 2005/02/16 | 495 | 499 | 492 | 494 | 166,000 |
| 2005/02/15 | 505 | 506 | 493 | 497 | 351,000 |
| 2005/02/14 | 516 | 516 | 491 | 505 | 316,000 |
| 2005/02/10 | 510 | 515 | 506 | 512 | 244,000 |
| 2005/02/09 | 508 | 512 | 506 | 506 | 83,000 |
| 2005/02/08 | 511 | 515 | 507 | 507 | 294,000 |
| 2005/02/07 | 503 | 522 | 503 | 515 | 438,000 |
| 2005/02/04 | 500 | 507 | 497 | 502 | 338,000 |
| 2005/02/03 | 500 | 505 | 492 | 493 | 283,000 |
| 2005/02/02 | 495 | 498 | 490 | 496 | 309,000 |
| 2005/02/01 | 483 | 487 | 477 | 487 | 298,000 |
| 2005/01/31 | 480 | 486 | 480 | 483 | 239,000 |
| 2005/01/28 | 486 | 486 | 473 | 479 | 182,000 |
| 2005/01/27 | 488 | 488 | 479 | 485 | 147,000 |
| 2005/01/26 | 475 | 486 | 474 | 478 | 243,000 |
| 2005/01/25 | 464 | 470 | 461 | 470 | 101,000 |
| 2005/01/24 | 460 | 471 | 456 | 469 | 123,000 |
| 2005/01/21 | 463 | 473 | 463 | 465 | 115,000 |
| 2005/01/20 | 469 | 475 | 465 | 468 | 136,000 |
| 2005/01/19 | 485 | 485 | 474 | 477 | 168,000 |
| 2005/01/18 | 487 | 489 | 479 | 482 | 160,000 |
| 2005/01/17 | 486 | 495 | 480 | 486 | 257,000 |
| 2005/01/14 | 475 | 483 | 458 | 479 | 258,000 |
| 2005/01/13 | 478 | 484 | 478 | 480 | 174,000 |
| 2005/01/12 | 488 | 489 | 476 | 478 | 127,000 |
| 2005/01/11 | 476 | 490 | 470 | 489 | 278,000 |
| 2005/01/07 | 483 | 487 | 477 | 477 | 125,000 |
| 2005/01/06 | 471 | 481 | 471 | 479 | 81,000 |
| 2005/01/05 | 475 | 483 | 470 | 480 | 215,000 |
| 2005/01/04 | 469 | 475 | 464 | 475 | 76,000 |