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 |
|---|---|---|---|---|---|
| 2008/12/30 | 455 | 470 | 453 | 470 | 196,000 |
| 2008/12/29 | 455 | 460 | 449 | 460 | 272,000 |
| 2008/12/26 | 444 | 450 | 438 | 450 | 236,000 |
| 2008/12/25 | 427 | 437 | 427 | 435 | 172,000 |
| 2008/12/24 | 437 | 439 | 426 | 428 | 304,000 |
| 2008/12/22 | 445 | 453 | 434 | 442 | 366,000 |
| 2008/12/19 | 446 | 461 | 445 | 448 | 348,000 |
| 2008/12/18 | 465 | 472 | 450 | 452 | 434,000 |
| 2008/12/17 | 493 | 493 | 457 | 470 | 312,000 |
| 2008/12/16 | 485 | 495 | 474 | 483 | 273,000 |
| 2008/12/15 | 483 | 492 | 482 | 490 | 224,000 |
| 2008/12/12 | 489 | 497 | 462 | 467 | 657,000 |
| 2008/12/11 | 491 | 503 | 466 | 502 | 652,000 |
| 2008/12/10 | 460 | 486 | 455 | 481 | 598,000 |
| 2008/12/09 | 446 | 465 | 440 | 456 | 610,000 |
| 2008/12/08 | 423 | 442 | 415 | 441 | 598,000 |
| 2008/12/05 | 437 | 439 | 415 | 417 | 529,000 |
| 2008/12/04 | 440 | 444 | 423 | 428 | 560,000 |
| 2008/12/03 | 441 | 453 | 434 | 439 | 523,000 |
| 2008/12/02 | 448 | 458 | 444 | 446 | 424,000 |
| 2008/12/01 | 489 | 489 | 479 | 483 | 252,000 |
| 2008/11/28 | 466 | 493 | 461 | 491 | 681,000 |
| 2008/11/27 | 467 | 470 | 457 | 461 | 429,000 |
| 2008/11/26 | 477 | 477 | 450 | 457 | 418,000 |
| 2008/11/25 | 480 | 485 | 456 | 473 | 529,000 |
| 2008/11/21 | 424 | 473 | 408 | 470 | 1,377,000 |
| 2008/11/20 | 450 | 450 | 427 | 429 | 601,000 |
| 2008/11/19 | 461 | 479 | 456 | 463 | 407,000 |
| 2008/11/18 | 474 | 480 | 463 | 465 | 430,000 |
| 2008/11/17 | 458 | 508 | 454 | 484 | 950,000 |
| 2008/11/14 | 475 | 478 | 454 | 468 | 787,000 |
| 2008/11/13 | 458 | 469 | 450 | 455 | 728,000 |
| 2008/11/12 | 465 | 503 | 460 | 487 | 687,000 |
| 2008/11/11 | 488 | 496 | 474 | 475 | 674,000 |
| 2008/11/10 | 474 | 500 | 472 | 498 | 1,055,000 |
| 2008/11/07 | 413 | 457 | 404 | 424 | 802,000 |
| 2008/11/06 | 467 | 475 | 440 | 448 | 627,000 |
| 2008/11/05 | 461 | 497 | 458 | 497 | 638,000 |
| 2008/11/04 | 426 | 444 | 415 | 443 | 613,000 |
| 2008/10/31 | 420 | 439 | 410 | 426 | 961,000 |
| 2008/10/30 | 382 | 423 | 381 | 423 | 1,269,000 |
| 2008/10/29 | 400 | 405 | 365 | 387 | 1,025,000 |
| 2008/10/28 | 312 | 372 | 309 | 372 | 949,000 |
| 2008/10/27 | 361 | 381 | 322 | 324 | 900,000 |
| 2008/10/24 | 397 | 402 | 352 | 362 | 877,000 |
| 2008/10/23 | 392 | 413 | 376 | 412 | 845,000 |
| 2008/10/22 | 447 | 447 | 404 | 406 | 618,000 |
| 2008/10/21 | 440 | 459 | 429 | 446 | 670,000 |
| 2008/10/20 | 409 | 419 | 390 | 418 | 910,000 |
| 2008/10/17 | 416 | 435 | 404 | 414 | 612,000 |
| 2008/10/16 | 421 | 430 | 406 | 406 | 1,030,000 |
| 2008/10/15 | 488 | 488 | 456 | 476 | 953,000 |
| 2008/10/14 | 488 | 490 | 463 | 484 | 1,108,000 |
| 2008/10/10 | 408 | 424 | 369 | 418 | 1,283,000 |
| 2008/10/09 | 386 | 432 | 386 | 412 | 1,374,000 |
| 2008/10/08 | 439 | 448 | 384 | 391 | 1,325,000 |
| 2008/10/07 | 448 | 476 | 443 | 464 | 1,273,000 |
| 2008/10/06 | 507 | 509 | 472 | 483 | 1,224,000 |
| 2008/10/03 | 550 | 550 | 505 | 517 | 980,000 |
| 2008/10/02 | 619 | 629 | 551 | 557 | 717,000 |
| 2008/10/01 | 650 | 651 | 610 | 613 | 544,000 |
| 2008/09/30 | 587 | 655 | 586 | 640 | 554,000 |
| 2008/09/29 | 664 | 675 | 644 | 647 | 399,000 |
| 2008/09/26 | 695 | 696 | 645 | 654 | 442,000 |
| 2008/09/25 | 678 | 687 | 664 | 675 | 273,000 |
| 2008/09/24 | 681 | 696 | 663 | 696 | 430,000 |
| 2008/09/22 | 706 | 724 | 700 | 710 | 441,000 |
| 2008/09/19 | 654 | 686 | 633 | 686 | 794,000 |
| 2008/09/18 | 629 | 654 | 604 | 639 | 862,000 |
| 2008/09/17 | 709 | 709 | 645 | 650 | 751,000 |
| 2008/09/16 | 678 | 686 | 656 | 680 | 455,000 |
| 2008/09/12 | 699 | 731 | 693 | 729 | 676,000 |
| 2008/09/11 | 715 | 715 | 676 | 677 | 669,000 |
| 2008/09/10 | 705 | 733 | 705 | 725 | 491,000 |
| 2008/09/09 | 729 | 745 | 711 | 716 | 726,000 |
| 2008/09/08 | 748 | 785 | 748 | 769 | 451,000 |
| 2008/09/05 | 703 | 744 | 703 | 738 | 727,000 |
| 2008/09/04 | 760 | 760 | 729 | 743 | 597,000 |
| 2008/09/03 | 802 | 810 | 751 | 766 | 706,000 |
| 2008/09/02 | 830 | 844 | 801 | 808 | 459,000 |
| 2008/09/01 | 831 | 852 | 830 | 838 | 453,000 |
| 2008/08/29 | 808 | 856 | 808 | 851 | 1,041,000 |
| 2008/08/28 | 806 | 806 | 790 | 800 | 562,000 |
| 2008/08/27 | 832 | 832 | 791 | 796 | 936,000 |
| 2008/08/26 | 845 | 845 | 827 | 841 | 338,000 |
| 2008/08/25 | 847 | 861 | 847 | 855 | 208,000 |
| 2008/08/22 | 863 | 863 | 829 | 835 | 385,000 |
| 2008/08/21 | 871 | 879 | 856 | 862 | 340,000 |
| 2008/08/20 | 868 | 876 | 860 | 870 | 513,000 |
| 2008/08/19 | 881 | 894 | 870 | 875 | 341,000 |
| 2008/08/18 | 888 | 915 | 884 | 911 | 464,000 |
| 2008/08/15 | 872 | 895 | 872 | 893 | 373,000 |
| 2008/08/14 | 870 | 893 | 870 | 880 | 328,000 |
| 2008/08/13 | 878 | 879 | 861 | 870 | 373,000 |
| 2008/08/12 | 913 | 917 | 895 | 898 | 425,000 |
| 2008/08/11 | 917 | 919 | 904 | 908 | 531,000 |
| 2008/08/08 | 870 | 917 | 861 | 907 | 547,000 |
| 2008/08/07 | 906 | 920 | 880 | 890 | 609,000 |
| 2008/08/06 | 890 | 899 | 861 | 895 | 983,000 |
| 2008/08/05 | 885 | 904 | 853 | 868 | 966,000 |
| 2008/08/04 | 933 | 934 | 891 | 892 | 802,000 |
| 2008/08/01 | 958 | 960 | 904 | 916 | 954,000 |
| 2008/07/31 | 966 | 979 | 946 | 967 | 1,331,000 |
| 2008/07/30 | 1,068 | 1,068 | 952 | 956 | 2,211,000 |
| 2008/07/29 | 1,055 | 1,055 | 1,001 | 1,039 | 942,000 |
| 2008/07/28 | 1,092 | 1,096 | 1,046 | 1,059 | 511,000 |
| 2008/07/25 | 1,096 | 1,097 | 1,067 | 1,072 | 794,000 |
| 2008/07/24 | 1,058 | 1,080 | 1,050 | 1,077 | 728,000 |
| 2008/07/23 | 1,007 | 1,051 | 1,007 | 1,040 | 933,000 |
| 2008/07/22 | 999 | 1,000 | 974 | 997 | 599,000 |
| 2008/07/18 | 1,004 | 1,015 | 972 | 979 | 617,000 |
| 2008/07/17 | 999 | 1,010 | 986 | 988 | 611,000 |
| 2008/07/16 | 975 | 995 | 965 | 986 | 676,000 |
| 2008/07/15 | 980 | 991 | 971 | 982 | 304,000 |
| 2008/07/14 | 990 | 1,025 | 971 | 996 | 817,000 |
| 2008/07/11 | 1,020 | 1,030 | 994 | 1,007 | 722,000 |
| 2008/07/10 | 1,016 | 1,039 | 1,004 | 1,017 | 523,000 |
| 2008/07/09 | 1,050 | 1,067 | 1,011 | 1,015 | 768,000 |
| 2008/07/08 | 1,075 | 1,076 | 1,020 | 1,030 | 648,000 |
| 2008/07/07 | 1,039 | 1,079 | 1,033 | 1,069 | 658,000 |
| 2008/07/04 | 1,041 | 1,045 | 1,012 | 1,033 | 1,269,000 |
| 2008/07/03 | 1,050 | 1,050 | 1,018 | 1,034 | 1,361,000 |
| 2008/07/02 | 1,114 | 1,121 | 1,057 | 1,070 | 698,000 |
| 2008/07/01 | 1,142 | 1,151 | 1,110 | 1,121 | 916,000 |
| 2008/06/30 | 1,177 | 1,177 | 1,138 | 1,141 | 509,000 |
| 2008/06/27 | 1,129 | 1,175 | 1,128 | 1,158 | 564,000 |
| 2008/06/26 | 1,192 | 1,208 | 1,166 | 1,179 | 834,000 |
| 2008/06/25 | 1,184 | 1,184 | 1,140 | 1,169 | 786,000 |
| 2008/06/24 | 1,157 | 1,199 | 1,155 | 1,189 | 940,000 |
| 2008/06/23 | 1,114 | 1,154 | 1,099 | 1,145 | 660,000 |
| 2008/06/20 | 1,177 | 1,177 | 1,135 | 1,145 | 524,000 |
| 2008/06/19 | 1,188 | 1,205 | 1,168 | 1,176 | 544,000 |
| 2008/06/18 | 1,218 | 1,218 | 1,179 | 1,199 | 667,000 |
| 2008/06/17 | 1,206 | 1,234 | 1,197 | 1,211 | 356,000 |
| 2008/06/16 | 1,234 | 1,235 | 1,201 | 1,216 | 501,000 |
| 2008/06/13 | 1,197 | 1,210 | 1,181 | 1,203 | 1,050,000 |
| 2008/06/12 | 1,195 | 1,205 | 1,171 | 1,203 | 1,117,000 |
| 2008/06/11 | 1,233 | 1,242 | 1,210 | 1,231 | 791,000 |
| 2008/06/10 | 1,240 | 1,252 | 1,212 | 1,220 | 1,074,000 |
| 2008/06/09 | 1,213 | 1,242 | 1,207 | 1,220 | 843,000 |
| 2008/06/06 | 1,300 | 1,300 | 1,253 | 1,257 | 938,000 |
| 2008/06/05 | 1,284 | 1,284 | 1,257 | 1,263 | 1,036,000 |
| 2008/06/04 | 1,242 | 1,315 | 1,236 | 1,304 | 2,014,000 |
| 2008/06/03 | 1,188 | 1,211 | 1,180 | 1,202 | 652,000 |
| 2008/06/02 | 1,233 | 1,233 | 1,185 | 1,208 | 806,000 |
| 2008/05/30 | 1,209 | 1,236 | 1,203 | 1,232 | 1,228,000 |
| 2008/05/29 | 1,142 | 1,186 | 1,137 | 1,179 | 1,076,000 |
| 2008/05/28 | 1,150 | 1,160 | 1,111 | 1,114 | 823,000 |
| 2008/05/27 | 1,113 | 1,152 | 1,112 | 1,149 | 701,000 |
| 2008/05/26 | 1,106 | 1,135 | 1,102 | 1,112 | 735,000 |
| 2008/05/23 | 1,151 | 1,157 | 1,106 | 1,106 | 769,000 |
| 2008/05/22 | 1,075 | 1,159 | 1,075 | 1,152 | 745,000 |
| 2008/05/21 | 1,114 | 1,122 | 1,093 | 1,108 | 615,000 |
| 2008/05/20 | 1,153 | 1,153 | 1,121 | 1,124 | 628,000 |
| 2008/05/19 | 1,146 | 1,155 | 1,131 | 1,155 | 1,020,000 |
| 2008/05/16 | 1,113 | 1,121 | 1,082 | 1,118 | 977,000 |
| 2008/05/15 | 1,095 | 1,119 | 1,091 | 1,101 | 1,026,000 |
| 2008/05/14 | 1,061 | 1,090 | 1,053 | 1,085 | 1,117,000 |
| 2008/05/13 | 1,030 | 1,056 | 1,021 | 1,044 | 1,268,000 |
| 2008/05/12 | 1,030 | 1,030 | 981 | 1,018 | 1,499,000 |
| 2008/05/09 | 1,010 | 1,050 | 997 | 1,043 | 2,513,000 |
| 2008/05/08 | 1,144 | 1,195 | 1,132 | 1,143 | 1,575,000 |
| 2008/05/07 | 1,112 | 1,145 | 1,112 | 1,144 | 954,000 |
| 2008/05/02 | 1,074 | 1,091 | 1,069 | 1,091 | 601,000 |
| 2008/05/01 | 1,090 | 1,108 | 1,040 | 1,043 | 829,000 |
| 2008/04/30 | 1,035 | 1,084 | 1,022 | 1,076 | 1,216,000 |
| 2008/04/28 | 1,023 | 1,045 | 1,014 | 1,036 | 844,000 |
| 2008/04/25 | 1,010 | 1,011 | 996 | 998 | 546,000 |
| 2008/04/24 | 1,016 | 1,026 | 1,005 | 1,006 | 377,000 |
| 2008/04/23 | 999 | 1,031 | 996 | 1,021 | 330,000 |
| 2008/04/22 | 1,027 | 1,027 | 1,005 | 1,014 | 400,000 |
| 2008/04/21 | 1,024 | 1,044 | 1,017 | 1,038 | 764,000 |
| 2008/04/18 | 1,003 | 1,003 | 966 | 991 | 436,000 |
| 2008/04/17 | 991 | 1,004 | 985 | 993 | 495,000 |
| 2008/04/16 | 969 | 986 | 965 | 971 | 820,000 |
| 2008/04/15 | 951 | 961 | 936 | 955 | 676,000 |
| 2008/04/14 | 954 | 964 | 944 | 956 | 336,000 |
| 2008/04/11 | 973 | 994 | 965 | 989 | 510,000 |
| 2008/04/10 | 977 | 985 | 961 | 963 | 595,000 |
| 2008/04/09 | 1,015 | 1,031 | 984 | 997 | 595,000 |
| 2008/04/08 | 1,024 | 1,024 | 1,011 | 1,013 | 397,000 |
| 2008/04/07 | 1,026 | 1,030 | 1,011 | 1,024 | 598,000 |
| 2008/04/04 | 1,059 | 1,066 | 1,034 | 1,039 | 485,000 |
| 2008/04/03 | 1,070 | 1,075 | 1,053 | 1,075 | 433,000 |
| 2008/04/02 | 1,071 | 1,089 | 1,057 | 1,088 | 666,000 |
| 2008/04/01 | 1,010 | 1,022 | 1,005 | 1,014 | 449,000 |
| 2008/03/31 | 1,013 | 1,022 | 986 | 1,000 | 555,000 |
| 2008/03/28 | 1,029 | 1,041 | 1,000 | 1,033 | 674,000 |
| 2008/03/27 | 1,051 | 1,053 | 1,012 | 1,029 | 762,000 |
| 2008/03/26 | 1,074 | 1,093 | 1,056 | 1,071 | 680,000 |
| 2008/03/25 | 1,079 | 1,105 | 1,066 | 1,099 | 590,000 |
| 2008/03/24 | 1,039 | 1,080 | 1,033 | 1,061 | 590,000 |
| 2008/03/21 | 1,012 | 1,034 | 1,009 | 1,032 | 364,000 |
| 2008/03/19 | 987 | 1,009 | 984 | 1,005 | 420,000 |
| 2008/03/18 | 973 | 985 | 939 | 957 | 1,061,000 |
| 2008/03/17 | 1,007 | 1,007 | 958 | 974 | 1,189,000 |
| 2008/03/14 | 1,084 | 1,084 | 1,007 | 1,025 | 910,000 |
| 2008/03/13 | 1,071 | 1,099 | 1,027 | 1,044 | 951,000 |
| 2008/03/12 | 1,110 | 1,110 | 1,064 | 1,071 | 965,000 |
| 2008/03/11 | 980 | 1,060 | 980 | 1,052 | 1,130,000 |
| 2008/03/10 | 1,020 | 1,020 | 983 | 995 | 1,169,000 |
| 2008/03/07 | 999 | 1,033 | 986 | 1,031 | 1,229,000 |
| 2008/03/06 | 992 | 1,033 | 986 | 1,023 | 747,000 |
| 2008/03/05 | 985 | 992 | 959 | 971 | 539,000 |
| 2008/03/04 | 982 | 995 | 959 | 982 | 1,083,000 |
| 2008/03/03 | 966 | 992 | 965 | 980 | 1,005,000 |
| 2008/02/29 | 1,100 | 1,108 | 1,044 | 1,056 | 1,171,000 |
| 2008/02/28 | 1,104 | 1,128 | 1,090 | 1,122 | 589,000 |
| 2008/02/27 | 1,145 | 1,145 | 1,120 | 1,124 | 901,000 |
| 2008/02/26 | 1,143 | 1,157 | 1,093 | 1,094 | 1,300,000 |
| 2008/02/25 | 1,027 | 1,091 | 1,027 | 1,083 | 1,186,000 |
| 2008/02/22 | 989 | 1,011 | 978 | 1,008 | 517,000 |
| 2008/02/21 | 986 | 1,009 | 986 | 1,001 | 444,000 |
| 2008/02/20 | 1,014 | 1,024 | 968 | 971 | 679,000 |
| 2008/02/19 | 1,012 | 1,013 | 976 | 1,008 | 583,000 |
| 2008/02/18 | 991 | 1,018 | 989 | 993 | 431,000 |
| 2008/02/15 | 951 | 984 | 939 | 979 | 554,000 |
| 2008/02/14 | 935 | 969 | 925 | 961 | 470,000 |
| 2008/02/13 | 926 | 940 | 896 | 897 | 681,000 |
| 2008/02/12 | 902 | 928 | 902 | 914 | 688,000 |
| 2008/02/08 | 952 | 971 | 903 | 904 | 737,000 |
| 2008/02/07 | 946 | 984 | 923 | 951 | 764,000 |
| 2008/02/06 | 990 | 998 | 952 | 956 | 1,111,000 |
| 2008/02/05 | 1,045 | 1,068 | 1,024 | 1,050 | 824,000 |
| 2008/02/04 | 1,059 | 1,072 | 1,030 | 1,051 | 826,000 |
| 2008/02/01 | 1,009 | 1,045 | 1,001 | 1,039 | 1,617,000 |
| 2008/01/31 | 910 | 1,005 | 907 | 999 | 1,380,000 |
| 2008/01/30 | 957 | 966 | 900 | 916 | 1,797,000 |
| 2008/01/29 | 966 | 984 | 954 | 977 | 862,000 |
| 2008/01/28 | 990 | 990 | 920 | 926 | 660,000 |
| 2008/01/25 | 960 | 990 | 955 | 990 | 636,000 |
| 2008/01/24 | 901 | 943 | 901 | 932 | 806,000 |
| 2008/01/23 | 897 | 907 | 857 | 880 | 1,060,000 |
| 2008/01/22 | 869 | 910 | 839 | 857 | 1,586,000 |
| 2008/01/21 | 923 | 927 | 885 | 889 | 1,302,000 |
| 2008/01/18 | 845 | 926 | 822 | 917 | 1,737,000 |
| 2008/01/17 | 831 | 881 | 831 | 865 | 1,003,000 |
| 2008/01/16 | 854 | 874 | 818 | 824 | 1,812,000 |
| 2008/01/15 | 949 | 955 | 897 | 904 | 898,000 |
| 2008/01/11 | 998 | 1,004 | 953 | 955 | 890,000 |
| 2008/01/10 | 1,030 | 1,030 | 990 | 993 | 739,000 |
| 2008/01/09 | 991 | 1,031 | 981 | 1,029 | 496,000 |
| 2008/01/08 | 1,014 | 1,020 | 1,000 | 1,015 | 719,000 |
| 2008/01/07 | 1,029 | 1,055 | 1,018 | 1,034 | 658,000 |
| 2008/01/04 | 1,112 | 1,123 | 1,043 | 1,049 | 557,000 |