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 |
|---|---|---|---|---|---|
| 2018/12/28 | 986 | 1,016 | 982 | 999 | 708,400 |
| 2018/12/27 | 989 | 997 | 979 | 988 | 694,500 |
| 2018/12/26 | 934 | 953 | 929 | 945 | 610,800 |
| 2018/12/25 | 916 | 938 | 907 | 923 | 575,800 |
| 2018/12/21 | 999 | 1,005 | 975 | 986 | 789,000 |
| 2018/12/20 | 1,034 | 1,038 | 998 | 1,004 | 868,300 |
| 2018/12/19 | 1,065 | 1,080 | 1,045 | 1,064 | 493,600 |
| 2018/12/18 | 1,084 | 1,090 | 1,058 | 1,067 | 738,400 |
| 2018/12/17 | 1,117 | 1,142 | 1,100 | 1,103 | 550,200 |
| 2018/12/14 | 1,151 | 1,157 | 1,114 | 1,128 | 731,700 |
| 2018/12/13 | 1,148 | 1,171 | 1,132 | 1,157 | 840,000 |
| 2018/12/12 | 1,125 | 1,165 | 1,123 | 1,150 | 1,069,300 |
| 2018/12/11 | 1,120 | 1,122 | 1,088 | 1,095 | 716,400 |
| 2018/12/10 | 1,112 | 1,120 | 1,082 | 1,116 | 1,046,200 |
| 2018/12/07 | 1,183 | 1,194 | 1,131 | 1,160 | 1,321,200 |
| 2018/12/06 | 1,277 | 1,277 | 1,202 | 1,210 | 911,900 |
| 2018/12/05 | 1,293 | 1,317 | 1,283 | 1,297 | 605,200 |
| 2018/12/04 | 1,394 | 1,396 | 1,333 | 1,340 | 475,100 |
| 2018/12/03 | 1,382 | 1,398 | 1,370 | 1,389 | 552,200 |
| 2018/11/30 | 1,343 | 1,372 | 1,339 | 1,361 | 450,200 |
| 2018/11/29 | 1,350 | 1,362 | 1,322 | 1,339 | 464,100 |
| 2018/11/28 | 1,345 | 1,349 | 1,320 | 1,325 | 492,500 |
| 2018/11/27 | 1,337 | 1,351 | 1,322 | 1,342 | 714,200 |
| 2018/11/26 | 1,300 | 1,333 | 1,293 | 1,329 | 552,400 |
| 2018/11/22 | 1,325 | 1,332 | 1,276 | 1,310 | 725,100 |
| 2018/11/21 | 1,261 | 1,297 | 1,247 | 1,292 | 699,700 |
| 2018/11/20 | 1,259 | 1,312 | 1,257 | 1,312 | 822,700 |
| 2018/11/19 | 1,270 | 1,282 | 1,251 | 1,273 | 353,900 |
| 2018/11/16 | 1,277 | 1,299 | 1,259 | 1,271 | 780,000 |
| 2018/11/15 | 1,255 | 1,274 | 1,240 | 1,255 | 470,400 |
| 2018/11/14 | 1,280 | 1,297 | 1,251 | 1,257 | 967,700 |
| 2018/11/13 | 1,308 | 1,320 | 1,259 | 1,289 | 1,261,100 |
| 2018/11/12 | 1,315 | 1,370 | 1,314 | 1,365 | 974,800 |
| 2018/11/09 | 1,321 | 1,369 | 1,307 | 1,326 | 1,181,700 |
| 2018/11/08 | 1,320 | 1,359 | 1,310 | 1,321 | 1,320,800 |
| 2018/11/07 | 1,213 | 1,297 | 1,213 | 1,269 | 1,089,200 |
| 2018/11/06 | 1,237 | 1,248 | 1,214 | 1,214 | 609,700 |
| 2018/11/05 | 1,221 | 1,257 | 1,211 | 1,248 | 758,000 |
| 2018/11/02 | 1,181 | 1,260 | 1,167 | 1,248 | 1,184,000 |
| 2018/11/01 | 1,218 | 1,238 | 1,179 | 1,181 | 1,296,600 |
| 2018/10/31 | 1,219 | 1,266 | 1,182 | 1,218 | 3,242,100 |
| 2018/10/30 | 1,015 | 1,076 | 1,015 | 1,069 | 979,500 |
| 2018/10/29 | 1,054 | 1,066 | 1,026 | 1,028 | 915,900 |
| 2018/10/26 | 1,073 | 1,074 | 1,029 | 1,042 | 580,200 |
| 2018/10/25 | 1,062 | 1,079 | 1,057 | 1,063 | 705,100 |
| 2018/10/24 | 1,116 | 1,121 | 1,086 | 1,092 | 846,900 |
| 2018/10/23 | 1,170 | 1,170 | 1,131 | 1,132 | 615,800 |
| 2018/10/22 | 1,184 | 1,193 | 1,170 | 1,183 | 919,600 |
| 2018/10/19 | 1,200 | 1,214 | 1,189 | 1,214 | 605,600 |
| 2018/10/18 | 1,263 | 1,268 | 1,230 | 1,231 | 729,200 |
| 2018/10/17 | 1,263 | 1,285 | 1,260 | 1,265 | 348,500 |
| 2018/10/16 | 1,242 | 1,268 | 1,240 | 1,254 | 571,200 |
| 2018/10/15 | 1,251 | 1,266 | 1,246 | 1,251 | 480,900 |
| 2018/10/12 | 1,255 | 1,283 | 1,253 | 1,277 | 397,500 |
| 2018/10/11 | 1,268 | 1,272 | 1,251 | 1,269 | 1,167,700 |
| 2018/10/10 | 1,356 | 1,356 | 1,331 | 1,336 | 481,100 |
| 2018/10/09 | 1,347 | 1,348 | 1,319 | 1,338 | 678,000 |
| 2018/10/05 | 1,363 | 1,372 | 1,344 | 1,347 | 571,700 |
| 2018/10/04 | 1,380 | 1,385 | 1,346 | 1,358 | 419,000 |
| 2018/10/03 | 1,378 | 1,381 | 1,344 | 1,346 | 661,300 |
| 2018/10/02 | 1,350 | 1,381 | 1,344 | 1,348 | 762,600 |
| 2018/10/01 | 1,331 | 1,341 | 1,322 | 1,329 | 523,600 |
| 2018/09/28 | 1,338 | 1,349 | 1,318 | 1,321 | 509,900 |
| 2018/09/27 | 1,335 | 1,340 | 1,314 | 1,320 | 550,900 |
| 2018/09/26 | 1,341 | 1,350 | 1,311 | 1,328 | 750,200 |
| 2018/09/25 | 1,336 | 1,337 | 1,303 | 1,325 | 840,000 |
| 2018/09/21 | 1,304 | 1,324 | 1,300 | 1,322 | 900,500 |
| 2018/09/20 | 1,280 | 1,289 | 1,257 | 1,274 | 904,600 |
| 2018/09/19 | 1,247 | 1,270 | 1,231 | 1,265 | 763,900 |
| 2018/09/18 | 1,170 | 1,213 | 1,162 | 1,206 | 520,700 |
| 2018/09/14 | 1,163 | 1,176 | 1,158 | 1,174 | 572,500 |
| 2018/09/13 | 1,137 | 1,156 | 1,134 | 1,149 | 490,700 |
| 2018/09/12 | 1,156 | 1,162 | 1,119 | 1,131 | 491,500 |
| 2018/09/11 | 1,145 | 1,157 | 1,143 | 1,150 | 393,700 |
| 2018/09/10 | 1,131 | 1,161 | 1,128 | 1,147 | 428,500 |
| 2018/09/07 | 1,155 | 1,156 | 1,134 | 1,139 | 537,500 |
| 2018/09/06 | 1,168 | 1,178 | 1,158 | 1,170 | 566,100 |
| 2018/09/05 | 1,162 | 1,174 | 1,155 | 1,164 | 615,000 |
| 2018/09/04 | 1,180 | 1,185 | 1,163 | 1,175 | 568,000 |
| 2018/09/03 | 1,201 | 1,209 | 1,171 | 1,179 | 933,400 |
| 2018/08/31 | 1,195 | 1,233 | 1,191 | 1,221 | 657,400 |
| 2018/08/30 | 1,236 | 1,245 | 1,223 | 1,225 | 662,100 |
| 2018/08/29 | 1,218 | 1,237 | 1,218 | 1,223 | 544,700 |
| 2018/08/28 | 1,221 | 1,233 | 1,212 | 1,218 | 504,900 |
| 2018/08/27 | 1,181 | 1,200 | 1,181 | 1,200 | 640,000 |
| 2018/08/24 | 1,176 | 1,186 | 1,165 | 1,172 | 680,800 |
| 2018/08/23 | 1,210 | 1,217 | 1,166 | 1,172 | 1,820,500 |
| 2018/08/22 | 1,240 | 1,265 | 1,240 | 1,259 | 333,100 |
| 2018/08/21 | 1,235 | 1,248 | 1,230 | 1,233 | 291,100 |
| 2018/08/20 | 1,255 | 1,263 | 1,248 | 1,248 | 271,600 |
| 2018/08/17 | 1,238 | 1,265 | 1,236 | 1,259 | 398,500 |
| 2018/08/16 | 1,225 | 1,233 | 1,202 | 1,228 | 605,400 |
| 2018/08/15 | 1,266 | 1,276 | 1,233 | 1,241 | 497,800 |
| 2018/08/14 | 1,250 | 1,266 | 1,245 | 1,263 | 337,900 |
| 2018/08/13 | 1,275 | 1,275 | 1,239 | 1,240 | 480,000 |
| 2018/08/10 | 1,300 | 1,303 | 1,283 | 1,290 | 599,300 |
| 2018/08/09 | 1,313 | 1,316 | 1,287 | 1,311 | 362,100 |
| 2018/08/08 | 1,311 | 1,325 | 1,306 | 1,318 | 533,300 |
| 2018/08/07 | 1,298 | 1,309 | 1,288 | 1,307 | 327,100 |
| 2018/08/06 | 1,302 | 1,312 | 1,290 | 1,294 | 568,100 |
| 2018/08/03 | 1,318 | 1,321 | 1,292 | 1,306 | 776,300 |
| 2018/08/02 | 1,343 | 1,353 | 1,307 | 1,322 | 1,126,600 |
| 2018/08/01 | 1,261 | 1,345 | 1,240 | 1,342 | 3,416,500 |
| 2018/07/31 | 1,494 | 1,497 | 1,427 | 1,440 | 930,300 |
| 2018/07/30 | 1,464 | 1,471 | 1,452 | 1,467 | 638,500 |
| 2018/07/27 | 1,450 | 1,488 | 1,450 | 1,469 | 1,038,200 |
| 2018/07/26 | 1,425 | 1,448 | 1,416 | 1,427 | 650,700 |
| 2018/07/25 | 1,410 | 1,422 | 1,396 | 1,405 | 308,100 |
| 2018/07/24 | 1,372 | 1,403 | 1,372 | 1,393 | 410,200 |
| 2018/07/23 | 1,368 | 1,374 | 1,350 | 1,355 | 289,900 |
| 2018/07/20 | 1,380 | 1,395 | 1,362 | 1,376 | 355,800 |
| 2018/07/19 | 1,374 | 1,400 | 1,374 | 1,385 | 298,900 |
| 2018/07/18 | 1,384 | 1,392 | 1,370 | 1,375 | 369,300 |
| 2018/07/17 | 1,363 | 1,378 | 1,353 | 1,365 | 438,400 |
| 2018/07/13 | 1,364 | 1,374 | 1,353 | 1,366 | 519,500 |
| 2018/07/12 | 1,341 | 1,359 | 1,317 | 1,350 | 669,700 |
| 2018/07/11 | 1,310 | 1,360 | 1,310 | 1,348 | 942,700 |
| 2018/07/10 | 1,332 | 1,357 | 1,329 | 1,340 | 873,800 |
| 2018/07/09 | 1,307 | 1,307 | 1,288 | 1,302 | 555,300 |
| 2018/07/06 | 1,278 | 1,310 | 1,272 | 1,303 | 733,500 |
| 2018/07/05 | 1,292 | 1,302 | 1,272 | 1,281 | 846,000 |
| 2018/07/04 | 1,295 | 1,307 | 1,281 | 1,292 | 606,800 |
| 2018/07/03 | 1,337 | 1,352 | 1,284 | 1,302 | 1,210,300 |
| 2018/07/02 | 1,363 | 1,381 | 1,327 | 1,330 | 582,500 |
| 2018/06/29 | 1,360 | 1,365 | 1,342 | 1,361 | 392,500 |
| 2018/06/28 | 1,335 | 1,366 | 1,335 | 1,360 | 394,800 |
| 2018/06/27 | 1,376 | 1,399 | 1,360 | 1,365 | 471,900 |
| 2018/06/26 | 1,350 | 1,382 | 1,337 | 1,380 | 690,900 |
| 2018/06/25 | 1,393 | 1,399 | 1,378 | 1,379 | 478,900 |
| 2018/06/22 | 1,386 | 1,397 | 1,358 | 1,392 | 734,800 |
| 2018/06/21 | 1,402 | 1,421 | 1,393 | 1,414 | 410,500 |
| 2018/06/20 | 1,383 | 1,407 | 1,368 | 1,401 | 562,100 |
| 2018/06/19 | 1,395 | 1,428 | 1,395 | 1,395 | 486,200 |
| 2018/06/18 | 1,437 | 1,437 | 1,397 | 1,407 | 653,000 |
| 2018/06/15 | 1,490 | 1,490 | 1,442 | 1,447 | 514,200 |
| 2018/06/14 | 1,478 | 1,491 | 1,477 | 1,480 | 235,200 |
| 2018/06/13 | 1,483 | 1,501 | 1,483 | 1,494 | 317,900 |
| 2018/06/12 | 1,492 | 1,498 | 1,476 | 1,486 | 603,900 |
| 2018/06/11 | 1,500 | 1,528 | 1,494 | 1,511 | 416,500 |
| 2018/06/08 | 1,511 | 1,524 | 1,492 | 1,505 | 745,900 |
| 2018/06/07 | 1,535 | 1,548 | 1,531 | 1,533 | 477,000 |
| 2018/06/06 | 1,525 | 1,528 | 1,502 | 1,515 | 408,300 |
| 2018/06/05 | 1,530 | 1,554 | 1,527 | 1,534 | 735,500 |
| 2018/06/04 | 1,499 | 1,542 | 1,499 | 1,527 | 923,500 |
| 2018/06/01 | 1,470 | 1,489 | 1,456 | 1,481 | 778,800 |
| 2018/05/31 | 1,516 | 1,528 | 1,491 | 1,499 | 661,400 |
| 2018/05/30 | 1,508 | 1,513 | 1,495 | 1,504 | 402,400 |
| 2018/05/29 | 1,544 | 1,556 | 1,530 | 1,538 | 319,700 |
| 2018/05/28 | 1,565 | 1,574 | 1,539 | 1,544 | 574,200 |
| 2018/05/25 | 1,591 | 1,592 | 1,555 | 1,559 | 509,900 |
| 2018/05/24 | 1,619 | 1,619 | 1,580 | 1,593 | 410,800 |
| 2018/05/23 | 1,636 | 1,641 | 1,611 | 1,624 | 480,100 |
| 2018/05/22 | 1,642 | 1,660 | 1,634 | 1,641 | 469,000 |
| 2018/05/21 | 1,621 | 1,638 | 1,606 | 1,636 | 411,300 |
| 2018/05/18 | 1,626 | 1,632 | 1,606 | 1,615 | 758,100 |
| 2018/05/17 | 1,579 | 1,623 | 1,565 | 1,618 | 822,900 |
| 2018/05/16 | 1,570 | 1,593 | 1,559 | 1,571 | 1,091,500 |
| 2018/05/15 | 1,539 | 1,566 | 1,532 | 1,545 | 1,232,900 |
| 2018/05/14 | 1,500 | 1,521 | 1,496 | 1,518 | 436,400 |
| 2018/05/11 | 1,492 | 1,526 | 1,492 | 1,515 | 731,900 |
| 2018/05/10 | 1,500 | 1,512 | 1,490 | 1,497 | 636,100 |
| 2018/05/09 | 1,516 | 1,526 | 1,494 | 1,506 | 594,200 |
| 2018/05/08 | 1,518 | 1,534 | 1,504 | 1,516 | 1,159,300 |
| 2018/05/07 | 1,508 | 1,518 | 1,494 | 1,507 | 909,600 |
| 2018/05/02 | 1,480 | 1,530 | 1,466 | 1,495 | 1,319,300 |
| 2018/05/01 | 1,490 | 1,518 | 1,469 | 1,480 | 3,445,900 |
| 2018/04/27 | 1,688 | 1,696 | 1,653 | 1,690 | 880,200 |
| 2018/04/26 | 1,690 | 1,696 | 1,652 | 1,655 | 864,200 |
| 2018/04/25 | 1,691 | 1,693 | 1,662 | 1,669 | 878,400 |
| 2018/04/24 | 1,725 | 1,735 | 1,714 | 1,720 | 381,600 |
| 2018/04/23 | 1,697 | 1,716 | 1,686 | 1,698 | 388,800 |
| 2018/04/20 | 1,685 | 1,700 | 1,668 | 1,691 | 373,500 |
| 2018/04/19 | 1,691 | 1,711 | 1,684 | 1,692 | 772,000 |
| 2018/04/18 | 1,650 | 1,675 | 1,647 | 1,671 | 405,500 |
| 2018/04/17 | 1,637 | 1,656 | 1,631 | 1,648 | 390,600 |
| 2018/04/16 | 1,642 | 1,659 | 1,633 | 1,645 | 476,400 |
| 2018/04/13 | 1,634 | 1,661 | 1,627 | 1,637 | 680,600 |
| 2018/04/12 | 1,657 | 1,657 | 1,618 | 1,621 | 475,900 |
| 2018/04/11 | 1,644 | 1,691 | 1,644 | 1,661 | 814,400 |
| 2018/04/10 | 1,572 | 1,619 | 1,536 | 1,613 | 1,124,400 |
| 2018/04/09 | 1,588 | 1,590 | 1,553 | 1,576 | 403,600 |
| 2018/04/06 | 1,610 | 1,610 | 1,579 | 1,586 | 624,700 |
| 2018/04/05 | 1,577 | 1,617 | 1,569 | 1,608 | 909,900 |
| 2018/04/04 | 1,555 | 1,564 | 1,545 | 1,553 | 500,000 |
| 2018/04/03 | 1,550 | 1,562 | 1,534 | 1,555 | 499,900 |
| 2018/04/02 | 1,590 | 1,600 | 1,583 | 1,583 | 378,700 |
| 2018/03/30 | 1,615 | 1,618 | 1,588 | 1,595 | 328,100 |
| 2018/03/29 | 1,600 | 1,605 | 1,562 | 1,579 | 286,200 |
| 2018/03/28 | 1,575 | 1,587 | 1,559 | 1,579 | 372,700 |
| 2018/03/27 | 1,567 | 1,609 | 1,563 | 1,598 | 696,700 |
| 2018/03/26 | 1,491 | 1,537 | 1,481 | 1,535 | 724,400 |
| 2018/03/23 | 1,529 | 1,549 | 1,493 | 1,504 | 1,119,400 |
| 2018/03/22 | 1,564 | 1,602 | 1,557 | 1,589 | 595,500 |
| 2018/03/20 | 1,547 | 1,563 | 1,537 | 1,555 | 612,100 |
| 2018/03/19 | 1,585 | 1,613 | 1,564 | 1,571 | 432,900 |
| 2018/03/16 | 1,613 | 1,619 | 1,601 | 1,613 | 430,300 |
| 2018/03/15 | 1,601 | 1,614 | 1,585 | 1,611 | 589,200 |
| 2018/03/14 | 1,584 | 1,624 | 1,581 | 1,617 | 523,900 |
| 2018/03/13 | 1,583 | 1,606 | 1,556 | 1,606 | 635,200 |
| 2018/03/12 | 1,592 | 1,612 | 1,575 | 1,608 | 564,000 |
| 2018/03/09 | 1,575 | 1,584 | 1,539 | 1,553 | 956,100 |
| 2018/03/08 | 1,541 | 1,553 | 1,524 | 1,548 | 894,900 |
| 2018/03/07 | 1,536 | 1,549 | 1,525 | 1,531 | 552,800 |
| 2018/03/06 | 1,574 | 1,579 | 1,547 | 1,553 | 946,300 |
| 2018/03/05 | 1,556 | 1,561 | 1,526 | 1,543 | 1,252,000 |
| 2018/03/02 | 1,600 | 1,619 | 1,569 | 1,586 | 1,221,100 |
| 2018/03/01 | 1,678 | 1,682 | 1,633 | 1,648 | 569,700 |
| 2018/02/28 | 1,725 | 1,734 | 1,690 | 1,692 | 569,600 |
| 2018/02/27 | 1,746 | 1,750 | 1,720 | 1,728 | 460,400 |
| 2018/02/26 | 1,747 | 1,748 | 1,700 | 1,716 | 435,500 |
| 2018/02/23 | 1,694 | 1,738 | 1,693 | 1,732 | 443,000 |
| 2018/02/22 | 1,685 | 1,696 | 1,671 | 1,686 | 426,900 |
| 2018/02/21 | 1,710 | 1,720 | 1,682 | 1,704 | 426,100 |
| 2018/02/20 | 1,729 | 1,729 | 1,677 | 1,699 | 475,800 |
| 2018/02/19 | 1,697 | 1,746 | 1,693 | 1,729 | 723,600 |
| 2018/02/16 | 1,703 | 1,710 | 1,670 | 1,676 | 561,200 |
| 2018/02/15 | 1,668 | 1,705 | 1,656 | 1,690 | 629,400 |
| 2018/02/14 | 1,660 | 1,683 | 1,616 | 1,634 | 1,055,000 |
| 2018/02/13 | 1,729 | 1,729 | 1,658 | 1,662 | 1,020,200 |
| 2018/02/09 | 1,691 | 1,727 | 1,681 | 1,704 | 1,202,600 |
| 2018/02/08 | 1,750 | 1,792 | 1,746 | 1,773 | 775,100 |
| 2018/02/07 | 1,766 | 1,818 | 1,738 | 1,738 | 1,456,600 |
| 2018/02/06 | 1,699 | 1,734 | 1,645 | 1,700 | 1,269,200 |
| 2018/02/05 | 1,830 | 1,838 | 1,774 | 1,784 | 1,272,900 |
| 2018/02/02 | 1,890 | 1,925 | 1,857 | 1,879 | 1,217,000 |
| 2018/02/01 | 1,744 | 1,891 | 1,741 | 1,851 | 3,139,200 |
| 2018/01/31 | 1,973 | 1,973 | 1,904 | 1,904 | 1,045,500 |
| 2018/01/30 | 1,907 | 1,917 | 1,889 | 1,893 | 943,000 |
| 2018/01/29 | 1,901 | 1,916 | 1,862 | 1,909 | 1,130,300 |
| 2018/01/26 | 1,885 | 1,917 | 1,876 | 1,902 | 1,068,600 |
| 2018/01/25 | 1,841 | 1,895 | 1,835 | 1,885 | 1,871,700 |
| 2018/01/24 | 1,972 | 2,001 | 1,954 | 1,961 | 793,400 |
| 2018/01/23 | 1,991 | 2,017 | 1,948 | 2,003 | 1,479,500 |
| 2018/01/22 | 2,037 | 2,041 | 1,922 | 1,935 | 3,774,300 |
| 2018/01/19 | 2,050 | 2,111 | 2,037 | 2,107 | 774,000 |
| 2018/01/18 | 2,100 | 2,119 | 2,054 | 2,054 | 645,900 |
| 2018/01/17 | 2,048 | 2,096 | 2,017 | 2,092 | 654,500 |
| 2018/01/16 | 2,075 | 2,079 | 2,039 | 2,076 | 1,111,900 |
| 2018/01/15 | 2,136 | 2,147 | 2,077 | 2,081 | 671,800 |
| 2018/01/12 | 2,104 | 2,126 | 2,078 | 2,115 | 939,000 |
| 2018/01/11 | 2,088 | 2,115 | 2,077 | 2,100 | 1,521,300 |
| 2018/01/10 | 2,050 | 2,085 | 2,033 | 2,070 | 924,300 |
| 2018/01/09 | 2,113 | 2,134 | 2,031 | 2,049 | 2,754,200 |
| 2018/01/05 | 1,952 | 1,966 | 1,945 | 1,954 | 825,900 |
| 2018/01/04 | 1,901 | 1,921 | 1,883 | 1,921 | 689,400 |