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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,401 | 1,411 | 1,396 | 1,410 | 777,000 |
| 2013/12/27 | 1,391 | 1,394 | 1,371 | 1,394 | 475,000 |
| 2013/12/26 | 1,371 | 1,383 | 1,354 | 1,379 | 321,000 |
| 2013/12/25 | 1,367 | 1,370 | 1,343 | 1,353 | 799,000 |
| 2013/12/24 | 1,388 | 1,397 | 1,363 | 1,368 | 971,000 |
| 2013/12/20 | 1,378 | 1,394 | 1,375 | 1,388 | 1,083,000 |
| 2013/12/19 | 1,380 | 1,391 | 1,375 | 1,379 | 1,116,000 |
| 2013/12/18 | 1,379 | 1,384 | 1,365 | 1,370 | 662,000 |
| 2013/12/17 | 1,358 | 1,381 | 1,352 | 1,378 | 724,000 |
| 2013/12/16 | 1,383 | 1,383 | 1,346 | 1,346 | 786,000 |
| 2013/12/13 | 1,350 | 1,385 | 1,350 | 1,369 | 1,252,000 |
| 2013/12/12 | 1,353 | 1,358 | 1,336 | 1,354 | 704,000 |
| 2013/12/11 | 1,358 | 1,385 | 1,352 | 1,369 | 1,234,000 |
| 2013/12/10 | 1,339 | 1,375 | 1,330 | 1,359 | 1,498,000 |
| 2013/12/09 | 1,343 | 1,347 | 1,312 | 1,317 | 837,000 |
| 2013/12/06 | 1,312 | 1,336 | 1,301 | 1,315 | 794,000 |
| 2013/12/05 | 1,340 | 1,354 | 1,311 | 1,312 | 1,083,000 |
| 2013/12/04 | 1,373 | 1,380 | 1,331 | 1,335 | 1,102,000 |
| 2013/12/03 | 1,419 | 1,420 | 1,374 | 1,393 | 1,426,000 |
| 2013/12/02 | 1,382 | 1,429 | 1,380 | 1,421 | 2,318,000 |
| 2013/11/29 | 1,350 | 1,374 | 1,338 | 1,363 | 1,342,000 |
| 2013/11/28 | 1,316 | 1,353 | 1,316 | 1,351 | 1,511,000 |
| 2013/11/27 | 1,306 | 1,314 | 1,294 | 1,304 | 618,000 |
| 2013/11/26 | 1,290 | 1,312 | 1,286 | 1,306 | 669,000 |
| 2013/11/25 | 1,309 | 1,319 | 1,276 | 1,294 | 1,268,000 |
| 2013/11/22 | 1,325 | 1,333 | 1,290 | 1,305 | 1,389,000 |
| 2013/11/21 | 1,337 | 1,349 | 1,322 | 1,325 | 884,000 |
| 2013/11/20 | 1,327 | 1,354 | 1,326 | 1,345 | 946,000 |
| 2013/11/19 | 1,341 | 1,353 | 1,328 | 1,337 | 778,000 |
| 2013/11/18 | 1,357 | 1,386 | 1,348 | 1,363 | 1,215,000 |
| 2013/11/15 | 1,364 | 1,375 | 1,352 | 1,359 | 1,305,000 |
| 2013/11/14 | 1,348 | 1,353 | 1,330 | 1,336 | 810,000 |
| 2013/11/13 | 1,350 | 1,367 | 1,326 | 1,332 | 974,000 |
| 2013/11/12 | 1,321 | 1,363 | 1,315 | 1,355 | 1,495,000 |
| 2013/11/11 | 1,308 | 1,316 | 1,287 | 1,305 | 780,000 |
| 2013/11/08 | 1,277 | 1,311 | 1,272 | 1,282 | 846,000 |
| 2013/11/07 | 1,305 | 1,315 | 1,280 | 1,281 | 859,000 |
| 2013/11/06 | 1,309 | 1,329 | 1,306 | 1,310 | 1,010,000 |
| 2013/11/05 | 1,330 | 1,343 | 1,303 | 1,320 | 1,322,000 |
| 2013/11/01 | 1,335 | 1,358 | 1,317 | 1,331 | 1,207,000 |
| 2013/10/31 | 1,367 | 1,397 | 1,342 | 1,346 | 2,153,000 |
| 2013/10/30 | 1,320 | 1,391 | 1,320 | 1,372 | 6,397,000 |
| 2013/10/29 | 1,190 | 1,196 | 1,175 | 1,181 | 614,000 |
| 2013/10/28 | 1,180 | 1,200 | 1,173 | 1,199 | 642,000 |
| 2013/10/25 | 1,200 | 1,204 | 1,178 | 1,179 | 710,000 |
| 2013/10/24 | 1,170 | 1,190 | 1,165 | 1,187 | 956,000 |
| 2013/10/23 | 1,216 | 1,224 | 1,179 | 1,179 | 1,201,000 |
| 2013/10/22 | 1,240 | 1,243 | 1,209 | 1,214 | 974,000 |
| 2013/10/21 | 1,246 | 1,260 | 1,237 | 1,240 | 739,000 |
| 2013/10/18 | 1,274 | 1,274 | 1,249 | 1,251 | 655,000 |
| 2013/10/17 | 1,280 | 1,285 | 1,256 | 1,270 | 671,000 |
| 2013/10/16 | 1,255 | 1,275 | 1,246 | 1,260 | 662,000 |
| 2013/10/15 | 1,261 | 1,276 | 1,253 | 1,266 | 1,375,000 |
| 2013/10/11 | 1,218 | 1,245 | 1,205 | 1,244 | 1,369,000 |
| 2013/10/10 | 1,223 | 1,228 | 1,187 | 1,194 | 1,082,000 |
| 2013/10/09 | 1,168 | 1,221 | 1,157 | 1,217 | 907,000 |
| 2013/10/08 | 1,162 | 1,180 | 1,141 | 1,173 | 1,082,000 |
| 2013/10/07 | 1,209 | 1,217 | 1,181 | 1,188 | 746,000 |
| 2013/10/04 | 1,213 | 1,236 | 1,190 | 1,230 | 1,531,000 |
| 2013/10/03 | 1,200 | 1,233 | 1,175 | 1,229 | 1,664,000 |
| 2013/10/02 | 1,230 | 1,242 | 1,175 | 1,191 | 2,039,000 |
| 2013/10/01 | 1,257 | 1,261 | 1,214 | 1,222 | 2,161,000 |
| 2013/09/30 | 1,282 | 1,287 | 1,250 | 1,257 | 1,614,000 |
| 2013/09/27 | 1,356 | 1,356 | 1,305 | 1,320 | 1,131,000 |
| 2013/09/26 | 1,308 | 1,359 | 1,308 | 1,356 | 1,273,000 |
| 2013/09/25 | 1,410 | 1,420 | 1,347 | 1,356 | 1,445,000 |
| 2013/09/24 | 1,422 | 1,427 | 1,394 | 1,414 | 1,387,000 |
| 2013/09/20 | 1,488 | 1,495 | 1,453 | 1,460 | 1,063,000 |
| 2013/09/19 | 1,505 | 1,510 | 1,461 | 1,491 | 980,000 |
| 2013/09/18 | 1,501 | 1,524 | 1,490 | 1,502 | 483,000 |
| 2013/09/17 | 1,516 | 1,519 | 1,490 | 1,493 | 431,000 |
| 2013/09/13 | 1,510 | 1,540 | 1,496 | 1,515 | 512,000 |
| 2013/09/12 | 1,519 | 1,536 | 1,507 | 1,516 | 353,000 |
| 2013/09/11 | 1,519 | 1,551 | 1,514 | 1,538 | 505,000 |
| 2013/09/10 | 1,492 | 1,514 | 1,484 | 1,507 | 410,000 |
| 2013/09/09 | 1,500 | 1,500 | 1,470 | 1,480 | 280,000 |
| 2013/09/06 | 1,454 | 1,461 | 1,425 | 1,437 | 183,000 |
| 2013/09/05 | 1,462 | 1,471 | 1,449 | 1,455 | 298,000 |
| 2013/09/04 | 1,448 | 1,473 | 1,432 | 1,460 | 281,000 |
| 2013/09/03 | 1,453 | 1,487 | 1,451 | 1,463 | 464,000 |
| 2013/09/02 | 1,378 | 1,444 | 1,378 | 1,431 | 453,000 |
| 2013/08/30 | 1,384 | 1,410 | 1,372 | 1,377 | 305,000 |
| 2013/08/29 | 1,392 | 1,407 | 1,372 | 1,381 | 454,000 |
| 2013/08/28 | 1,384 | 1,400 | 1,381 | 1,392 | 244,000 |
| 2013/08/27 | 1,431 | 1,450 | 1,420 | 1,429 | 205,000 |
| 2013/08/26 | 1,433 | 1,461 | 1,431 | 1,450 | 268,000 |
| 2013/08/23 | 1,429 | 1,450 | 1,424 | 1,440 | 371,000 |
| 2013/08/22 | 1,407 | 1,429 | 1,390 | 1,417 | 352,000 |
| 2013/08/21 | 1,415 | 1,433 | 1,393 | 1,425 | 277,000 |
| 2013/08/20 | 1,410 | 1,431 | 1,398 | 1,414 | 335,000 |
| 2013/08/19 | 1,401 | 1,430 | 1,401 | 1,429 | 151,000 |
| 2013/08/16 | 1,400 | 1,429 | 1,391 | 1,411 | 262,000 |
| 2013/08/15 | 1,459 | 1,459 | 1,421 | 1,434 | 217,000 |
| 2013/08/14 | 1,445 | 1,468 | 1,430 | 1,463 | 323,000 |
| 2013/08/13 | 1,400 | 1,439 | 1,391 | 1,433 | 394,000 |
| 2013/08/12 | 1,365 | 1,389 | 1,347 | 1,375 | 245,000 |
| 2013/08/09 | 1,394 | 1,417 | 1,371 | 1,384 | 308,000 |
| 2013/08/08 | 1,404 | 1,423 | 1,378 | 1,380 | 239,000 |
| 2013/08/07 | 1,409 | 1,434 | 1,403 | 1,404 | 350,000 |
| 2013/08/06 | 1,443 | 1,461 | 1,410 | 1,460 | 353,000 |
| 2013/08/05 | 1,476 | 1,491 | 1,450 | 1,456 | 595,000 |
| 2013/08/02 | 1,469 | 1,500 | 1,462 | 1,500 | 484,000 |
| 2013/08/01 | 1,438 | 1,469 | 1,423 | 1,468 | 519,000 |
| 2013/07/31 | 1,440 | 1,467 | 1,421 | 1,434 | 535,000 |
| 2013/07/30 | 1,358 | 1,464 | 1,358 | 1,458 | 598,000 |
| 2013/07/29 | 1,446 | 1,459 | 1,373 | 1,383 | 999,000 |
| 2013/07/26 | 1,444 | 1,495 | 1,430 | 1,463 | 495,000 |
| 2013/07/25 | 1,493 | 1,501 | 1,474 | 1,474 | 355,000 |
| 2013/07/24 | 1,514 | 1,522 | 1,481 | 1,486 | 552,000 |
| 2013/07/23 | 1,549 | 1,555 | 1,515 | 1,539 | 368,000 |
| 2013/07/22 | 1,556 | 1,565 | 1,526 | 1,549 | 505,000 |
| 2013/07/19 | 1,591 | 1,594 | 1,504 | 1,540 | 962,000 |
| 2013/07/18 | 1,550 | 1,587 | 1,550 | 1,579 | 804,000 |
| 2013/07/17 | 1,505 | 1,537 | 1,487 | 1,531 | 605,000 |
| 2013/07/16 | 1,525 | 1,540 | 1,502 | 1,505 | 391,000 |
| 2013/07/12 | 1,500 | 1,520 | 1,487 | 1,505 | 553,000 |
| 2013/07/11 | 1,491 | 1,516 | 1,479 | 1,499 | 663,000 |
| 2013/07/10 | 1,500 | 1,508 | 1,477 | 1,490 | 735,000 |
| 2013/07/09 | 1,461 | 1,508 | 1,461 | 1,499 | 1,365,000 |
| 2013/07/08 | 1,403 | 1,455 | 1,403 | 1,422 | 869,000 |
| 2013/07/05 | 1,380 | 1,400 | 1,380 | 1,400 | 449,000 |
| 2013/07/04 | 1,356 | 1,381 | 1,348 | 1,367 | 395,000 |
| 2013/07/03 | 1,372 | 1,386 | 1,355 | 1,372 | 500,000 |
| 2013/07/02 | 1,358 | 1,373 | 1,330 | 1,371 | 677,000 |
| 2013/07/01 | 1,290 | 1,355 | 1,282 | 1,349 | 1,159,000 |
| 2013/06/28 | 1,277 | 1,287 | 1,264 | 1,270 | 844,000 |
| 2013/06/27 | 1,251 | 1,262 | 1,223 | 1,245 | 499,000 |
| 2013/06/26 | 1,263 | 1,282 | 1,226 | 1,230 | 351,000 |
| 2013/06/25 | 1,285 | 1,286 | 1,227 | 1,257 | 390,000 |
| 2013/06/24 | 1,350 | 1,352 | 1,276 | 1,277 | 919,000 |
| 2013/06/21 | 1,257 | 1,336 | 1,246 | 1,335 | 1,395,000 |
| 2013/06/20 | 1,281 | 1,325 | 1,261 | 1,301 | 1,433,000 |
| 2013/06/19 | 1,320 | 1,338 | 1,282 | 1,318 | 473,000 |
| 2013/06/18 | 1,300 | 1,308 | 1,277 | 1,291 | 663,000 |
| 2013/06/17 | 1,228 | 1,301 | 1,228 | 1,292 | 748,000 |
| 2013/06/14 | 1,227 | 1,242 | 1,205 | 1,220 | 574,000 |
| 2013/06/13 | 1,240 | 1,252 | 1,200 | 1,203 | 389,000 |
| 2013/06/12 | 1,230 | 1,277 | 1,220 | 1,270 | 375,000 |
| 2013/06/11 | 1,307 | 1,329 | 1,259 | 1,274 | 600,000 |
| 2013/06/10 | 1,310 | 1,334 | 1,275 | 1,322 | 897,000 |
| 2013/06/07 | 1,228 | 1,272 | 1,215 | 1,250 | 1,192,000 |
| 2013/06/06 | 1,247 | 1,312 | 1,221 | 1,252 | 1,468,000 |
| 2013/06/05 | 1,253 | 1,320 | 1,244 | 1,250 | 1,562,000 |
| 2013/06/04 | 1,150 | 1,190 | 1,122 | 1,184 | 591,000 |
| 2013/06/03 | 1,180 | 1,216 | 1,174 | 1,180 | 594,000 |
| 2013/05/31 | 1,250 | 1,265 | 1,198 | 1,205 | 696,000 |
| 2013/05/30 | 1,280 | 1,282 | 1,228 | 1,237 | 1,135,000 |
| 2013/05/29 | 1,330 | 1,336 | 1,300 | 1,320 | 775,000 |
| 2013/05/28 | 1,248 | 1,282 | 1,240 | 1,273 | 697,000 |
| 2013/05/27 | 1,240 | 1,279 | 1,232 | 1,251 | 688,000 |
| 2013/05/24 | 1,330 | 1,368 | 1,238 | 1,295 | 943,000 |
| 2013/05/23 | 1,396 | 1,396 | 1,239 | 1,241 | 1,156,000 |
| 2013/05/22 | 1,459 | 1,459 | 1,376 | 1,384 | 761,000 |
| 2013/05/21 | 1,360 | 1,425 | 1,360 | 1,416 | 1,219,000 |
| 2013/05/20 | 1,392 | 1,400 | 1,369 | 1,369 | 616,000 |
| 2013/05/17 | 1,316 | 1,360 | 1,310 | 1,352 | 866,000 |
| 2013/05/16 | 1,320 | 1,339 | 1,299 | 1,316 | 1,083,000 |
| 2013/05/15 | 1,298 | 1,324 | 1,293 | 1,296 | 682,000 |
| 2013/05/14 | 1,295 | 1,302 | 1,278 | 1,281 | 694,000 |
| 2013/05/13 | 1,250 | 1,288 | 1,250 | 1,286 | 499,000 |
| 2013/05/10 | 1,267 | 1,295 | 1,254 | 1,258 | 594,000 |
| 2013/05/09 | 1,292 | 1,297 | 1,238 | 1,241 | 484,000 |
| 2013/05/08 | 1,245 | 1,299 | 1,236 | 1,274 | 871,000 |
| 2013/05/07 | 1,248 | 1,260 | 1,225 | 1,239 | 697,000 |
| 2013/05/02 | 1,224 | 1,237 | 1,213 | 1,232 | 766,000 |
| 2013/05/01 | 1,198 | 1,244 | 1,185 | 1,234 | 1,140,000 |
| 2013/04/30 | 1,111 | 1,230 | 1,111 | 1,220 | 2,489,000 |
| 2013/04/26 | 1,065 | 1,077 | 1,058 | 1,058 | 671,000 |
| 2013/04/25 | 1,087 | 1,087 | 1,060 | 1,081 | 658,000 |
| 2013/04/24 | 1,050 | 1,077 | 1,045 | 1,077 | 844,000 |
| 2013/04/23 | 1,031 | 1,049 | 1,022 | 1,045 | 693,000 |
| 2013/04/22 | 1,000 | 1,035 | 1,000 | 1,034 | 1,191,000 |
| 2013/04/19 | 994 | 1,010 | 945 | 970 | 1,856,000 |
| 2013/04/18 | 1,036 | 1,041 | 1,002 | 1,002 | 946,000 |
| 2013/04/17 | 1,065 | 1,071 | 1,035 | 1,042 | 1,108,000 |
| 2013/04/16 | 1,050 | 1,074 | 1,040 | 1,058 | 1,046,000 |
| 2013/04/15 | 1,077 | 1,114 | 1,077 | 1,110 | 578,000 |
| 2013/04/12 | 1,094 | 1,094 | 1,076 | 1,083 | 600,000 |
| 2013/04/11 | 1,080 | 1,095 | 1,073 | 1,093 | 627,000 |
| 2013/04/10 | 1,087 | 1,091 | 1,063 | 1,076 | 743,000 |
| 2013/04/09 | 1,099 | 1,119 | 1,084 | 1,100 | 1,009,000 |
| 2013/04/08 | 1,070 | 1,087 | 1,042 | 1,083 | 604,000 |
| 2013/04/05 | 1,039 | 1,068 | 1,034 | 1,049 | 665,000 |
| 2013/04/04 | 1,004 | 1,034 | 979 | 1,032 | 729,000 |
| 2013/04/03 | 996 | 1,026 | 995 | 1,023 | 486,000 |
| 2013/04/02 | 984 | 993 | 959 | 984 | 806,000 |
| 2013/04/01 | 1,075 | 1,080 | 997 | 1,000 | 740,000 |
| 2013/03/29 | 1,080 | 1,094 | 1,070 | 1,088 | 490,000 |
| 2013/03/28 | 1,076 | 1,076 | 1,050 | 1,064 | 357,000 |
| 2013/03/27 | 1,088 | 1,088 | 1,017 | 1,076 | 470,000 |
| 2013/03/26 | 1,058 | 1,072 | 1,053 | 1,064 | 568,000 |
| 2013/03/25 | 1,050 | 1,095 | 1,050 | 1,088 | 658,000 |
| 2013/03/22 | 1,058 | 1,058 | 1,032 | 1,032 | 532,000 |
| 2013/03/21 | 1,059 | 1,078 | 1,040 | 1,050 | 885,000 |
| 2013/03/19 | 1,062 | 1,071 | 1,053 | 1,057 | 303,000 |
| 2013/03/18 | 1,079 | 1,080 | 1,051 | 1,052 | 510,000 |
| 2013/03/15 | 1,080 | 1,092 | 1,072 | 1,079 | 567,000 |
| 2013/03/14 | 1,111 | 1,123 | 1,068 | 1,072 | 850,000 |
| 2013/03/13 | 1,055 | 1,102 | 1,055 | 1,090 | 1,324,000 |
| 2013/03/12 | 1,050 | 1,060 | 1,024 | 1,041 | 1,307,000 |
| 2013/03/11 | 1,030 | 1,049 | 1,025 | 1,042 | 834,000 |
| 2013/03/08 | 988 | 1,012 | 988 | 998 | 1,279,000 |
| 2013/03/07 | 959 | 999 | 956 | 983 | 1,345,000 |
| 2013/03/06 | 908 | 960 | 908 | 945 | 1,273,000 |
| 2013/03/05 | 901 | 908 | 889 | 893 | 435,000 |
| 2013/03/04 | 903 | 904 | 880 | 893 | 642,000 |
| 2013/03/01 | 866 | 909 | 866 | 907 | 1,127,000 |
| 2013/02/28 | 900 | 908 | 865 | 865 | 1,260,000 |
| 2013/02/27 | 920 | 922 | 897 | 898 | 421,000 |
| 2013/02/26 | 909 | 925 | 907 | 919 | 352,000 |
| 2013/02/25 | 929 | 944 | 927 | 935 | 380,000 |
| 2013/02/22 | 908 | 928 | 907 | 926 | 352,000 |
| 2013/02/21 | 912 | 926 | 903 | 923 | 551,000 |
| 2013/02/20 | 924 | 938 | 918 | 926 | 422,000 |
| 2013/02/19 | 905 | 922 | 903 | 910 | 534,000 |
| 2013/02/18 | 882 | 903 | 881 | 901 | 675,000 |
| 2013/02/15 | 881 | 884 | 839 | 865 | 1,302,000 |
| 2013/02/14 | 880 | 912 | 878 | 896 | 1,237,000 |
| 2013/02/13 | 917 | 925 | 872 | 881 | 801,000 |
| 2013/02/12 | 936 | 941 | 915 | 917 | 572,000 |
| 2013/02/08 | 912 | 924 | 901 | 915 | 764,000 |
| 2013/02/07 | 919 | 930 | 901 | 911 | 951,000 |
| 2013/02/06 | 898 | 947 | 891 | 909 | 1,171,000 |
| 2013/02/05 | 869 | 890 | 866 | 880 | 570,000 |
| 2013/02/04 | 889 | 900 | 866 | 884 | 717,000 |
| 2013/02/01 | 884 | 906 | 870 | 871 | 943,000 |
| 2013/01/31 | 805 | 815 | 801 | 811 | 416,000 |
| 2013/01/30 | 787 | 807 | 787 | 802 | 445,000 |
| 2013/01/29 | 765 | 788 | 765 | 787 | 486,000 |
| 2013/01/28 | 770 | 777 | 762 | 768 | 398,000 |
| 2013/01/25 | 770 | 771 | 761 | 767 | 272,000 |
| 2013/01/24 | 730 | 765 | 730 | 764 | 290,000 |
| 2013/01/23 | 743 | 750 | 734 | 739 | 348,000 |
| 2013/01/22 | 771 | 771 | 746 | 757 | 330,000 |
| 2013/01/21 | 760 | 780 | 755 | 771 | 507,000 |
| 2013/01/18 | 736 | 757 | 732 | 756 | 338,000 |
| 2013/01/17 | 726 | 732 | 707 | 721 | 403,000 |
| 2013/01/16 | 741 | 742 | 718 | 722 | 338,000 |
| 2013/01/15 | 738 | 749 | 737 | 744 | 264,000 |
| 2013/01/11 | 748 | 748 | 733 | 736 | 288,000 |
| 2013/01/10 | 749 | 754 | 735 | 736 | 423,000 |
| 2013/01/09 | 728 | 751 | 727 | 745 | 356,000 |
| 2013/01/08 | 737 | 738 | 720 | 728 | 293,000 |
| 2013/01/07 | 755 | 768 | 733 | 737 | 474,000 |
| 2013/01/04 | 736 | 758 | 736 | 749 | 502,000 |