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 |
|---|---|---|---|---|---|
| 2010/12/30 | 446 | 447 | 435 | 437 | 154,000 |
| 2010/12/29 | 440 | 447 | 440 | 446 | 110,000 |
| 2010/12/28 | 435 | 440 | 435 | 439 | 172,000 |
| 2010/12/27 | 429 | 436 | 428 | 434 | 159,000 |
| 2010/12/24 | 419 | 427 | 417 | 427 | 169,000 |
| 2010/12/22 | 434 | 438 | 424 | 426 | 294,000 |
| 2010/12/21 | 430 | 438 | 430 | 434 | 165,000 |
| 2010/12/20 | 435 | 442 | 430 | 433 | 167,000 |
| 2010/12/17 | 437 | 440 | 435 | 437 | 146,000 |
| 2010/12/16 | 438 | 441 | 435 | 435 | 317,000 |
| 2010/12/15 | 450 | 450 | 442 | 445 | 278,000 |
| 2010/12/14 | 440 | 454 | 440 | 447 | 293,000 |
| 2010/12/13 | 430 | 439 | 422 | 438 | 282,000 |
| 2010/12/10 | 428 | 428 | 422 | 423 | 301,000 |
| 2010/12/09 | 427 | 430 | 421 | 428 | 251,000 |
| 2010/12/08 | 410 | 425 | 405 | 423 | 399,000 |
| 2010/12/07 | 405 | 411 | 399 | 409 | 174,000 |
| 2010/12/06 | 397 | 407 | 397 | 404 | 226,000 |
| 2010/12/03 | 398 | 401 | 398 | 399 | 134,000 |
| 2010/12/02 | 400 | 400 | 395 | 396 | 150,000 |
| 2010/12/01 | 380 | 388 | 380 | 385 | 114,000 |
| 2010/11/30 | 394 | 397 | 381 | 385 | 196,000 |
| 2010/11/29 | 392 | 400 | 387 | 397 | 215,000 |
| 2010/11/26 | 402 | 405 | 395 | 397 | 269,000 |
| 2010/11/25 | 384 | 401 | 381 | 396 | 226,000 |
| 2010/11/24 | 376 | 388 | 374 | 383 | 221,000 |
| 2010/11/22 | 385 | 387 | 379 | 381 | 211,000 |
| 2010/11/19 | 380 | 382 | 378 | 382 | 207,000 |
| 2010/11/18 | 370 | 380 | 370 | 379 | 259,000 |
| 2010/11/17 | 370 | 373 | 368 | 371 | 140,000 |
| 2010/11/16 | 371 | 374 | 369 | 371 | 128,000 |
| 2010/11/15 | 375 | 375 | 369 | 373 | 139,000 |
| 2010/11/12 | 381 | 381 | 371 | 372 | 165,000 |
| 2010/11/11 | 382 | 386 | 380 | 381 | 228,000 |
| 2010/11/10 | 384 | 387 | 381 | 383 | 241,000 |
| 2010/11/09 | 380 | 384 | 378 | 384 | 118,000 |
| 2010/11/08 | 378 | 385 | 374 | 383 | 168,000 |
| 2010/11/05 | 368 | 381 | 368 | 378 | 263,000 |
| 2010/11/04 | 362 | 368 | 357 | 360 | 275,000 |
| 2010/11/02 | 365 | 369 | 356 | 359 | 255,000 |
| 2010/11/01 | 351 | 368 | 348 | 362 | 505,000 |
| 2010/10/29 | 360 | 362 | 352 | 360 | 274,000 |
| 2010/10/28 | 374 | 376 | 366 | 367 | 273,000 |
| 2010/10/27 | 372 | 379 | 372 | 374 | 151,000 |
| 2010/10/26 | 384 | 385 | 375 | 377 | 213,000 |
| 2010/10/25 | 375 | 382 | 374 | 377 | 138,000 |
| 2010/10/22 | 380 | 380 | 377 | 380 | 98,000 |
| 2010/10/21 | 378 | 385 | 372 | 377 | 225,000 |
| 2010/10/20 | 382 | 385 | 377 | 381 | 211,000 |
| 2010/10/19 | 382 | 396 | 382 | 390 | 263,000 |
| 2010/10/18 | 382 | 384 | 374 | 380 | 131,000 |
| 2010/10/15 | 385 | 387 | 380 | 381 | 156,000 |
| 2010/10/14 | 389 | 399 | 389 | 390 | 203,000 |
| 2010/10/13 | 394 | 394 | 385 | 385 | 184,000 |
| 2010/10/12 | 407 | 409 | 391 | 394 | 224,000 |
| 2010/10/08 | 413 | 417 | 406 | 406 | 233,000 |
| 2010/10/07 | 417 | 425 | 417 | 421 | 71,000 |
| 2010/10/06 | 411 | 422 | 410 | 421 | 217,000 |
| 2010/10/05 | 402 | 422 | 402 | 415 | 171,000 |
| 2010/10/04 | 415 | 416 | 407 | 407 | 114,000 |
| 2010/10/01 | 417 | 425 | 413 | 417 | 129,000 |
| 2010/09/30 | 425 | 429 | 412 | 416 | 166,000 |
| 2010/09/29 | 429 | 434 | 425 | 430 | 234,000 |
| 2010/09/28 | 428 | 440 | 424 | 431 | 174,000 |
| 2010/09/27 | 427 | 430 | 424 | 429 | 216,000 |
| 2010/09/24 | 411 | 420 | 409 | 415 | 185,000 |
| 2010/09/22 | 418 | 418 | 415 | 415 | 101,000 |
| 2010/09/21 | 423 | 425 | 417 | 417 | 201,000 |
| 2010/09/17 | 424 | 426 | 421 | 423 | 131,000 |
| 2010/09/16 | 429 | 429 | 414 | 419 | 155,000 |
| 2010/09/15 | 416 | 430 | 413 | 426 | 146,000 |
| 2010/09/14 | 423 | 423 | 418 | 421 | 63,000 |
| 2010/09/13 | 420 | 424 | 415 | 423 | 141,000 |
| 2010/09/10 | 424 | 430 | 418 | 424 | 248,000 |
| 2010/09/09 | 421 | 421 | 413 | 418 | 102,000 |
| 2010/09/08 | 421 | 421 | 413 | 417 | 125,000 |
| 2010/09/07 | 431 | 434 | 427 | 430 | 122,000 |
| 2010/09/06 | 425 | 437 | 421 | 436 | 174,000 |
| 2010/09/03 | 415 | 426 | 415 | 424 | 115,000 |
| 2010/09/02 | 421 | 424 | 413 | 420 | 203,000 |
| 2010/09/01 | 409 | 414 | 405 | 412 | 221,000 |
| 2010/08/31 | 423 | 424 | 408 | 409 | 198,000 |
| 2010/08/30 | 419 | 433 | 417 | 432 | 280,000 |
| 2010/08/27 | 416 | 418 | 411 | 418 | 254,000 |
| 2010/08/26 | 416 | 418 | 411 | 416 | 145,000 |
| 2010/08/25 | 409 | 419 | 402 | 410 | 187,000 |
| 2010/08/24 | 413 | 414 | 408 | 412 | 140,000 |
| 2010/08/23 | 421 | 421 | 417 | 417 | 75,000 |
| 2010/08/20 | 420 | 422 | 417 | 420 | 114,000 |
| 2010/08/19 | 419 | 422 | 419 | 422 | 131,000 |
| 2010/08/18 | 421 | 425 | 415 | 417 | 175,000 |
| 2010/08/17 | 414 | 420 | 414 | 420 | 131,000 |
| 2010/08/16 | 412 | 416 | 410 | 415 | 120,000 |
| 2010/08/13 | 411 | 414 | 407 | 412 | 121,000 |
| 2010/08/12 | 407 | 411 | 405 | 410 | 208,000 |
| 2010/08/11 | 419 | 420 | 408 | 411 | 223,000 |
| 2010/08/10 | 422 | 427 | 417 | 419 | 142,000 |
| 2010/08/09 | 418 | 422 | 418 | 422 | 114,000 |
| 2010/08/06 | 423 | 427 | 422 | 426 | 179,000 |
| 2010/08/05 | 421 | 423 | 418 | 423 | 231,000 |
| 2010/08/04 | 424 | 424 | 408 | 411 | 305,000 |
| 2010/08/03 | 428 | 428 | 420 | 425 | 163,000 |
| 2010/08/02 | 426 | 432 | 420 | 420 | 192,000 |
| 2010/07/30 | 432 | 437 | 423 | 425 | 331,000 |
| 2010/07/29 | 441 | 443 | 429 | 431 | 766,000 |
| 2010/07/28 | 450 | 451 | 446 | 449 | 311,000 |
| 2010/07/27 | 441 | 449 | 438 | 445 | 493,000 |
| 2010/07/26 | 447 | 453 | 443 | 444 | 395,000 |
| 2010/07/23 | 432 | 445 | 431 | 439 | 489,000 |
| 2010/07/22 | 430 | 433 | 423 | 424 | 392,000 |
| 2010/07/21 | 437 | 441 | 427 | 430 | 397,000 |
| 2010/07/20 | 435 | 442 | 432 | 434 | 185,000 |
| 2010/07/16 | 446 | 450 | 436 | 438 | 319,000 |
| 2010/07/15 | 449 | 453 | 444 | 445 | 223,000 |
| 2010/07/14 | 454 | 457 | 446 | 448 | 365,000 |
| 2010/07/13 | 456 | 459 | 444 | 444 | 299,000 |
| 2010/07/12 | 453 | 463 | 453 | 454 | 205,000 |
| 2010/07/09 | 453 | 456 | 443 | 452 | 354,000 |
| 2010/07/08 | 449 | 454 | 446 | 448 | 408,000 |
| 2010/07/07 | 442 | 442 | 432 | 436 | 247,000 |
| 2010/07/06 | 435 | 442 | 430 | 442 | 392,000 |
| 2010/07/05 | 436 | 441 | 429 | 434 | 509,000 |
| 2010/07/02 | 437 | 438 | 430 | 433 | 559,000 |
| 2010/07/01 | 445 | 446 | 427 | 430 | 503,000 |
| 2010/06/30 | 439 | 439 | 429 | 439 | 240,000 |
| 2010/06/29 | 433 | 452 | 432 | 442 | 438,000 |
| 2010/06/28 | 441 | 442 | 430 | 433 | 434,000 |
| 2010/06/25 | 452 | 452 | 434 | 436 | 353,000 |
| 2010/06/24 | 450 | 456 | 447 | 452 | 163,000 |
| 2010/06/23 | 449 | 450 | 447 | 449 | 232,000 |
| 2010/06/22 | 455 | 460 | 454 | 459 | 189,000 |
| 2010/06/21 | 450 | 463 | 450 | 462 | 258,000 |
| 2010/06/18 | 450 | 453 | 441 | 445 | 450,000 |
| 2010/06/17 | 450 | 453 | 446 | 446 | 273,000 |
| 2010/06/16 | 442 | 449 | 440 | 448 | 261,000 |
| 2010/06/15 | 435 | 435 | 428 | 430 | 470,000 |
| 2010/06/14 | 435 | 443 | 433 | 440 | 214,000 |
| 2010/06/11 | 428 | 437 | 424 | 427 | 555,000 |
| 2010/06/10 | 411 | 422 | 405 | 420 | 528,000 |
| 2010/06/09 | 419 | 419 | 401 | 406 | 481,000 |
| 2010/06/08 | 416 | 424 | 413 | 416 | 307,000 |
| 2010/06/07 | 421 | 425 | 415 | 416 | 337,000 |
| 2010/06/04 | 434 | 438 | 426 | 432 | 310,000 |
| 2010/06/03 | 434 | 436 | 430 | 434 | 251,000 |
| 2010/06/02 | 423 | 432 | 418 | 422 | 419,000 |
| 2010/06/01 | 430 | 431 | 424 | 425 | 339,000 |
| 2010/05/31 | 422 | 435 | 419 | 432 | 386,000 |
| 2010/05/28 | 415 | 423 | 411 | 418 | 540,000 |
| 2010/05/27 | 398 | 414 | 397 | 409 | 523,000 |
| 2010/05/26 | 408 | 411 | 397 | 403 | 533,000 |
| 2010/05/25 | 422 | 426 | 403 | 406 | 702,000 |
| 2010/05/24 | 431 | 435 | 420 | 429 | 605,000 |
| 2010/05/21 | 429 | 433 | 419 | 430 | 882,000 |
| 2010/05/20 | 441 | 450 | 432 | 437 | 507,000 |
| 2010/05/19 | 437 | 452 | 432 | 448 | 485,000 |
| 2010/05/18 | 458 | 462 | 446 | 450 | 758,000 |
| 2010/05/17 | 455 | 462 | 446 | 451 | 528,000 |
| 2010/05/14 | 469 | 472 | 464 | 468 | 437,000 |
| 2010/05/13 | 473 | 478 | 471 | 477 | 355,000 |
| 2010/05/12 | 475 | 480 | 462 | 467 | 673,000 |
| 2010/05/11 | 483 | 490 | 473 | 477 | 550,000 |
| 2010/05/10 | 468 | 482 | 462 | 473 | 1,049,000 |
| 2010/05/07 | 468 | 475 | 461 | 468 | 528,000 |
| 2010/05/06 | 500 | 500 | 478 | 482 | 525,000 |
| 2010/04/30 | 497 | 515 | 497 | 510 | 840,000 |
| 2010/04/28 | 485 | 494 | 481 | 487 | 323,000 |
| 2010/04/27 | 500 | 503 | 495 | 503 | 211,000 |
| 2010/04/26 | 490 | 502 | 483 | 499 | 294,000 |
| 2010/04/23 | 476 | 485 | 476 | 482 | 194,000 |
| 2010/04/22 | 488 | 488 | 470 | 482 | 429,000 |
| 2010/04/21 | 482 | 493 | 482 | 491 | 523,000 |
| 2010/04/20 | 472 | 480 | 472 | 474 | 334,000 |
| 2010/04/19 | 475 | 478 | 468 | 470 | 344,000 |
| 2010/04/16 | 498 | 500 | 482 | 486 | 240,000 |
| 2010/04/15 | 499 | 499 | 492 | 497 | 341,000 |
| 2010/04/14 | 490 | 493 | 487 | 491 | 379,000 |
| 2010/04/13 | 495 | 499 | 487 | 489 | 186,000 |
| 2010/04/12 | 502 | 505 | 494 | 494 | 274,000 |
| 2010/04/09 | 493 | 495 | 491 | 494 | 147,000 |
| 2010/04/08 | 500 | 500 | 485 | 489 | 348,000 |
| 2010/04/07 | 508 | 509 | 500 | 502 | 213,000 |
| 2010/04/06 | 523 | 523 | 503 | 506 | 321,000 |
| 2010/04/05 | 515 | 521 | 515 | 518 | 330,000 |
| 2010/04/02 | 513 | 520 | 507 | 516 | 306,000 |
| 2010/04/01 | 506 | 511 | 496 | 508 | 266,000 |
| 2010/03/31 | 501 | 522 | 501 | 506 | 888,000 |
| 2010/03/30 | 486 | 493 | 480 | 493 | 224,000 |
| 2010/03/29 | 483 | 487 | 478 | 484 | 222,000 |
| 2010/03/26 | 472 | 483 | 471 | 482 | 375,000 |
| 2010/03/25 | 488 | 488 | 470 | 472 | 553,000 |
| 2010/03/24 | 481 | 487 | 480 | 486 | 516,000 |
| 2010/03/23 | 477 | 483 | 474 | 483 | 312,000 |
| 2010/03/19 | 470 | 480 | 469 | 478 | 207,000 |
| 2010/03/18 | 478 | 478 | 470 | 470 | 220,000 |
| 2010/03/17 | 480 | 484 | 470 | 477 | 496,000 |
| 2010/03/16 | 468 | 483 | 464 | 476 | 402,000 |
| 2010/03/15 | 464 | 469 | 463 | 468 | 227,000 |
| 2010/03/12 | 466 | 471 | 459 | 470 | 490,000 |
| 2010/03/11 | 458 | 462 | 454 | 461 | 195,000 |
| 2010/03/10 | 455 | 459 | 450 | 457 | 232,000 |
| 2010/03/09 | 455 | 456 | 448 | 454 | 242,000 |
| 2010/03/08 | 446 | 456 | 439 | 452 | 357,000 |
| 2010/03/05 | 438 | 447 | 438 | 445 | 285,000 |
| 2010/03/04 | 420 | 438 | 420 | 437 | 797,000 |
| 2010/03/03 | 414 | 424 | 412 | 418 | 465,000 |
| 2010/03/02 | 415 | 418 | 410 | 416 | 318,000 |
| 2010/03/01 | 415 | 424 | 413 | 418 | 336,000 |
| 2010/02/26 | 419 | 424 | 413 | 420 | 389,000 |
| 2010/02/25 | 418 | 422 | 414 | 416 | 324,000 |
| 2010/02/24 | 417 | 420 | 413 | 417 | 271,000 |
| 2010/02/23 | 428 | 429 | 421 | 425 | 186,000 |
| 2010/02/22 | 423 | 428 | 419 | 424 | 524,000 |
| 2010/02/19 | 426 | 431 | 415 | 415 | 385,000 |
| 2010/02/18 | 417 | 427 | 417 | 423 | 378,000 |
| 2010/02/17 | 417 | 422 | 416 | 420 | 315,000 |
| 2010/02/16 | 415 | 419 | 410 | 413 | 303,000 |
| 2010/02/15 | 410 | 414 | 410 | 413 | 340,000 |
| 2010/02/12 | 410 | 414 | 407 | 412 | 400,000 |
| 2010/02/10 | 410 | 415 | 408 | 408 | 230,000 |
| 2010/02/09 | 406 | 410 | 402 | 409 | 542,000 |
| 2010/02/08 | 426 | 426 | 408 | 411 | 290,000 |
| 2010/02/05 | 412 | 422 | 408 | 418 | 475,000 |
| 2010/02/04 | 435 | 435 | 424 | 428 | 357,000 |
| 2010/02/03 | 443 | 443 | 427 | 430 | 444,000 |
| 2010/02/02 | 429 | 432 | 421 | 431 | 592,000 |
| 2010/02/01 | 426 | 428 | 405 | 414 | 700,000 |
| 2010/01/29 | 436 | 443 | 429 | 432 | 409,000 |
| 2010/01/28 | 433 | 441 | 430 | 432 | 448,000 |
| 2010/01/27 | 444 | 447 | 433 | 434 | 457,000 |
| 2010/01/26 | 461 | 466 | 446 | 450 | 558,000 |
| 2010/01/25 | 450 | 461 | 445 | 457 | 349,000 |
| 2010/01/22 | 448 | 454 | 443 | 453 | 411,000 |
| 2010/01/21 | 438 | 460 | 437 | 456 | 406,000 |
| 2010/01/20 | 463 | 464 | 454 | 454 | 347,000 |
| 2010/01/19 | 459 | 462 | 455 | 455 | 259,000 |
| 2010/01/18 | 439 | 469 | 439 | 462 | 739,000 |
| 2010/01/15 | 458 | 458 | 436 | 447 | 541,000 |
| 2010/01/14 | 442 | 457 | 440 | 455 | 576,000 |
| 2010/01/13 | 435 | 451 | 428 | 438 | 779,000 |
| 2010/01/12 | 410 | 445 | 406 | 438 | 1,278,000 |
| 2010/01/08 | 398 | 406 | 396 | 403 | 390,000 |
| 2010/01/07 | 392 | 396 | 391 | 394 | 320,000 |
| 2010/01/06 | 391 | 393 | 387 | 392 | 372,000 |
| 2010/01/05 | 390 | 395 | 386 | 392 | 335,000 |
| 2010/01/04 | 386 | 391 | 385 | 387 | 151,000 |