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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,118 | 1,121 | 1,105 | 1,108 | 132,800 |
| 2021/12/29 | 1,091 | 1,112 | 1,091 | 1,104 | 143,800 |
| 2021/12/28 | 1,075 | 1,103 | 1,071 | 1,098 | 186,700 |
| 2021/12/27 | 1,058 | 1,063 | 1,049 | 1,059 | 120,200 |
| 2021/12/24 | 1,065 | 1,067 | 1,060 | 1,063 | 76,800 |
| 2021/12/23 | 1,052 | 1,064 | 1,052 | 1,061 | 135,500 |
| 2021/12/22 | 1,053 | 1,053 | 1,033 | 1,041 | 179,100 |
| 2021/12/21 | 1,048 | 1,061 | 1,034 | 1,039 | 218,800 |
| 2021/12/20 | 1,050 | 1,057 | 1,026 | 1,026 | 134,300 |
| 2021/12/17 | 1,092 | 1,097 | 1,071 | 1,073 | 162,900 |
| 2021/12/16 | 1,087 | 1,098 | 1,082 | 1,088 | 132,900 |
| 2021/12/15 | 1,075 | 1,090 | 1,067 | 1,074 | 283,800 |
| 2021/12/14 | 1,084 | 1,087 | 1,072 | 1,079 | 110,400 |
| 2021/12/13 | 1,106 | 1,110 | 1,085 | 1,087 | 141,100 |
| 2021/12/10 | 1,117 | 1,119 | 1,093 | 1,098 | 165,800 |
| 2021/12/09 | 1,132 | 1,136 | 1,112 | 1,112 | 105,000 |
| 2021/12/08 | 1,126 | 1,145 | 1,122 | 1,136 | 208,000 |
| 2021/12/07 | 1,104 | 1,124 | 1,100 | 1,121 | 202,000 |
| 2021/12/06 | 1,082 | 1,103 | 1,079 | 1,095 | 280,300 |
| 2021/12/03 | 1,055 | 1,083 | 1,048 | 1,083 | 216,600 |
| 2021/12/02 | 1,024 | 1,055 | 1,024 | 1,045 | 286,000 |
| 2021/12/01 | 1,038 | 1,056 | 1,020 | 1,045 | 488,100 |
| 2021/11/30 | 1,037 | 1,048 | 1,008 | 1,008 | 359,800 |
| 2021/11/29 | 1,039 | 1,054 | 1,022 | 1,023 | 394,400 |
| 2021/11/26 | 1,112 | 1,113 | 1,061 | 1,061 | 378,100 |
| 2021/11/25 | 1,114 | 1,130 | 1,110 | 1,126 | 234,100 |
| 2021/11/24 | 1,154 | 1,157 | 1,109 | 1,113 | 233,400 |
| 2021/11/22 | 1,159 | 1,163 | 1,145 | 1,148 | 155,600 |
| 2021/11/19 | 1,137 | 1,169 | 1,135 | 1,167 | 256,900 |
| 2021/11/18 | 1,149 | 1,151 | 1,128 | 1,139 | 492,500 |
| 2021/11/17 | 1,161 | 1,166 | 1,145 | 1,156 | 432,400 |
| 2021/11/16 | 1,154 | 1,169 | 1,150 | 1,150 | 219,400 |
| 2021/11/15 | 1,181 | 1,191 | 1,151 | 1,152 | 289,300 |
| 2021/11/12 | 1,146 | 1,177 | 1,146 | 1,176 | 248,700 |
| 2021/11/11 | 1,157 | 1,164 | 1,140 | 1,150 | 337,100 |
| 2021/11/10 | 1,151 | 1,161 | 1,148 | 1,152 | 341,600 |
| 2021/11/09 | 1,145 | 1,159 | 1,139 | 1,155 | 341,400 |
| 2021/11/08 | 1,147 | 1,152 | 1,126 | 1,140 | 496,300 |
| 2021/11/05 | 1,154 | 1,158 | 1,137 | 1,147 | 406,400 |
| 2021/11/04 | 1,168 | 1,175 | 1,131 | 1,149 | 524,800 |
| 2021/11/02 | 1,222 | 1,222 | 1,156 | 1,159 | 585,600 |
| 2021/11/01 | 1,300 | 1,312 | 1,209 | 1,222 | 843,700 |
| 2021/10/29 | 1,295 | 1,295 | 1,232 | 1,241 | 627,000 |
| 2021/10/28 | 1,275 | 1,296 | 1,275 | 1,285 | 1,382,300 |
| 2021/10/27 | 1,294 | 1,305 | 1,291 | 1,305 | 364,300 |
| 2021/10/26 | 1,300 | 1,307 | 1,286 | 1,298 | 494,100 |
| 2021/10/25 | 1,255 | 1,298 | 1,248 | 1,298 | 451,300 |
| 2021/10/22 | 1,238 | 1,269 | 1,234 | 1,265 | 495,600 |
| 2021/10/21 | 1,237 | 1,264 | 1,236 | 1,246 | 399,500 |
| 2021/10/20 | 1,247 | 1,263 | 1,230 | 1,233 | 391,100 |
| 2021/10/19 | 1,234 | 1,240 | 1,224 | 1,231 | 161,800 |
| 2021/10/18 | 1,230 | 1,239 | 1,223 | 1,231 | 274,600 |
| 2021/10/15 | 1,188 | 1,221 | 1,185 | 1,221 | 435,100 |
| 2021/10/14 | 1,140 | 1,177 | 1,139 | 1,176 | 257,700 |
| 2021/10/13 | 1,131 | 1,149 | 1,127 | 1,135 | 208,200 |
| 2021/10/12 | 1,141 | 1,147 | 1,132 | 1,133 | 201,000 |
| 2021/10/11 | 1,137 | 1,155 | 1,131 | 1,151 | 248,700 |
| 2021/10/08 | 1,152 | 1,159 | 1,128 | 1,130 | 286,300 |
| 2021/10/07 | 1,136 | 1,148 | 1,125 | 1,126 | 271,900 |
| 2021/10/06 | 1,147 | 1,154 | 1,123 | 1,130 | 456,400 |
| 2021/10/05 | 1,123 | 1,127 | 1,095 | 1,117 | 397,500 |
| 2021/10/04 | 1,163 | 1,169 | 1,131 | 1,136 | 259,500 |
| 2021/10/01 | 1,174 | 1,174 | 1,129 | 1,135 | 287,500 |
| 2021/09/30 | 1,188 | 1,195 | 1,177 | 1,184 | 228,800 |
| 2021/09/29 | 1,140 | 1,179 | 1,138 | 1,179 | 595,900 |
| 2021/09/28 | 1,164 | 1,169 | 1,140 | 1,168 | 642,800 |
| 2021/09/27 | 1,213 | 1,214 | 1,172 | 1,176 | 523,800 |
| 2021/09/24 | 1,215 | 1,229 | 1,212 | 1,225 | 456,200 |
| 2021/09/22 | 1,192 | 1,199 | 1,184 | 1,185 | 467,800 |
| 2021/09/21 | 1,188 | 1,206 | 1,183 | 1,197 | 404,400 |
| 2021/09/17 | 1,232 | 1,250 | 1,222 | 1,240 | 619,700 |
| 2021/09/16 | 1,240 | 1,245 | 1,228 | 1,235 | 299,000 |
| 2021/09/15 | 1,230 | 1,240 | 1,224 | 1,239 | 231,200 |
| 2021/09/14 | 1,240 | 1,243 | 1,235 | 1,240 | 381,400 |
| 2021/09/13 | 1,230 | 1,243 | 1,221 | 1,230 | 233,800 |
| 2021/09/10 | 1,205 | 1,232 | 1,203 | 1,230 | 329,300 |
| 2021/09/09 | 1,215 | 1,223 | 1,201 | 1,206 | 349,900 |
| 2021/09/08 | 1,220 | 1,235 | 1,214 | 1,235 | 346,300 |
| 2021/09/07 | 1,255 | 1,260 | 1,224 | 1,230 | 416,600 |
| 2021/09/06 | 1,249 | 1,255 | 1,222 | 1,253 | 463,000 |
| 2021/09/03 | 1,200 | 1,233 | 1,193 | 1,233 | 476,400 |
| 2021/09/02 | 1,187 | 1,203 | 1,186 | 1,194 | 175,200 |
| 2021/09/01 | 1,194 | 1,202 | 1,184 | 1,198 | 188,500 |
| 2021/08/31 | 1,194 | 1,215 | 1,190 | 1,198 | 273,200 |
| 2021/08/30 | 1,207 | 1,224 | 1,198 | 1,204 | 250,200 |
| 2021/08/27 | 1,186 | 1,195 | 1,176 | 1,190 | 208,200 |
| 2021/08/26 | 1,204 | 1,207 | 1,184 | 1,195 | 243,100 |
| 2021/08/25 | 1,182 | 1,210 | 1,174 | 1,205 | 358,500 |
| 2021/08/24 | 1,158 | 1,171 | 1,154 | 1,165 | 126,200 |
| 2021/08/23 | 1,115 | 1,153 | 1,115 | 1,140 | 150,000 |
| 2021/08/20 | 1,116 | 1,130 | 1,111 | 1,115 | 131,300 |
| 2021/08/19 | 1,161 | 1,163 | 1,130 | 1,130 | 189,500 |
| 2021/08/18 | 1,166 | 1,187 | 1,149 | 1,176 | 249,800 |
| 2021/08/17 | 1,170 | 1,188 | 1,166 | 1,174 | 228,200 |
| 2021/08/16 | 1,169 | 1,172 | 1,142 | 1,168 | 210,000 |
| 2021/08/13 | 1,205 | 1,211 | 1,179 | 1,185 | 294,000 |
| 2021/08/12 | 1,221 | 1,245 | 1,204 | 1,214 | 544,800 |
| 2021/08/11 | 1,179 | 1,213 | 1,175 | 1,207 | 374,100 |
| 2021/08/10 | 1,163 | 1,172 | 1,154 | 1,158 | 275,300 |
| 2021/08/06 | 1,160 | 1,171 | 1,155 | 1,161 | 291,900 |
| 2021/08/05 | 1,165 | 1,172 | 1,157 | 1,159 | 208,900 |
| 2021/08/04 | 1,172 | 1,172 | 1,149 | 1,169 | 364,000 |
| 2021/08/03 | 1,177 | 1,202 | 1,151 | 1,170 | 526,400 |
| 2021/08/02 | 1,145 | 1,217 | 1,142 | 1,178 | 730,100 |
| 2021/07/30 | 1,135 | 1,141 | 1,118 | 1,119 | 247,300 |
| 2021/07/29 | 1,137 | 1,142 | 1,121 | 1,135 | 230,300 |
| 2021/07/28 | 1,138 | 1,142 | 1,125 | 1,127 | 209,600 |
| 2021/07/27 | 1,131 | 1,154 | 1,125 | 1,151 | 256,900 |
| 2021/07/26 | 1,113 | 1,119 | 1,103 | 1,119 | 168,900 |
| 2021/07/21 | 1,099 | 1,110 | 1,085 | 1,085 | 295,000 |
| 2021/07/20 | 1,072 | 1,080 | 1,064 | 1,069 | 237,300 |
| 2021/07/19 | 1,111 | 1,118 | 1,095 | 1,097 | 216,400 |
| 2021/07/16 | 1,106 | 1,140 | 1,102 | 1,131 | 305,300 |
| 2021/07/15 | 1,093 | 1,125 | 1,084 | 1,109 | 208,300 |
| 2021/07/14 | 1,114 | 1,129 | 1,108 | 1,109 | 180,500 |
| 2021/07/13 | 1,160 | 1,163 | 1,127 | 1,134 | 311,300 |
| 2021/07/12 | 1,159 | 1,169 | 1,151 | 1,151 | 296,300 |
| 2021/07/09 | 1,126 | 1,144 | 1,111 | 1,141 | 466,100 |
| 2021/07/08 | 1,190 | 1,197 | 1,156 | 1,156 | 334,900 |
| 2021/07/07 | 1,196 | 1,210 | 1,175 | 1,201 | 274,100 |
| 2021/07/06 | 1,206 | 1,227 | 1,197 | 1,223 | 197,300 |
| 2021/07/05 | 1,189 | 1,211 | 1,175 | 1,205 | 209,000 |
| 2021/07/02 | 1,215 | 1,215 | 1,192 | 1,196 | 223,100 |
| 2021/07/01 | 1,170 | 1,206 | 1,170 | 1,198 | 361,500 |
| 2021/06/30 | 1,171 | 1,195 | 1,160 | 1,160 | 357,800 |
| 2021/06/29 | 1,153 | 1,184 | 1,142 | 1,182 | 281,300 |
| 2021/06/28 | 1,165 | 1,179 | 1,160 | 1,178 | 293,500 |
| 2021/06/25 | 1,140 | 1,167 | 1,132 | 1,160 | 404,600 |
| 2021/06/24 | 1,111 | 1,132 | 1,102 | 1,124 | 224,200 |
| 2021/06/23 | 1,111 | 1,118 | 1,104 | 1,112 | 139,000 |
| 2021/06/22 | 1,102 | 1,122 | 1,099 | 1,116 | 268,300 |
| 2021/06/21 | 1,071 | 1,076 | 1,060 | 1,070 | 345,800 |
| 2021/06/18 | 1,138 | 1,150 | 1,100 | 1,104 | 651,000 |
| 2021/06/17 | 1,106 | 1,112 | 1,100 | 1,109 | 173,400 |
| 2021/06/16 | 1,125 | 1,126 | 1,109 | 1,113 | 171,800 |
| 2021/06/15 | 1,150 | 1,154 | 1,131 | 1,132 | 126,100 |
| 2021/06/14 | 1,143 | 1,160 | 1,141 | 1,143 | 125,900 |
| 2021/06/11 | 1,151 | 1,154 | 1,132 | 1,139 | 281,400 |
| 2021/06/10 | 1,143 | 1,163 | 1,138 | 1,156 | 193,800 |
| 2021/06/09 | 1,141 | 1,173 | 1,135 | 1,162 | 200,200 |
| 2021/06/08 | 1,141 | 1,144 | 1,121 | 1,132 | 137,700 |
| 2021/06/07 | 1,182 | 1,185 | 1,144 | 1,147 | 290,100 |
| 2021/06/04 | 1,185 | 1,200 | 1,174 | 1,195 | 389,600 |
| 2021/06/03 | 1,172 | 1,203 | 1,148 | 1,200 | 828,700 |
| 2021/06/02 | 1,078 | 1,087 | 1,073 | 1,082 | 211,200 |
| 2021/06/01 | 1,072 | 1,074 | 1,054 | 1,066 | 167,100 |
| 2021/05/31 | 1,078 | 1,078 | 1,048 | 1,058 | 278,800 |
| 2021/05/28 | 1,084 | 1,104 | 1,083 | 1,094 | 314,200 |
| 2021/05/27 | 1,087 | 1,089 | 1,054 | 1,054 | 301,100 |
| 2021/05/26 | 1,091 | 1,101 | 1,085 | 1,090 | 221,700 |
| 2021/05/25 | 1,087 | 1,112 | 1,080 | 1,098 | 327,400 |
| 2021/05/24 | 1,067 | 1,085 | 1,067 | 1,074 | 139,500 |
| 2021/05/21 | 1,070 | 1,078 | 1,054 | 1,065 | 199,100 |
| 2021/05/20 | 1,059 | 1,083 | 1,051 | 1,080 | 157,500 |
| 2021/05/19 | 1,077 | 1,088 | 1,058 | 1,069 | 209,200 |
| 2021/05/18 | 1,098 | 1,114 | 1,087 | 1,107 | 163,500 |
| 2021/05/17 | 1,092 | 1,097 | 1,075 | 1,088 | 156,700 |
| 2021/05/14 | 1,076 | 1,102 | 1,064 | 1,087 | 238,200 |
| 2021/05/13 | 1,089 | 1,095 | 1,046 | 1,052 | 266,900 |
| 2021/05/12 | 1,117 | 1,121 | 1,076 | 1,094 | 209,400 |
| 2021/05/11 | 1,162 | 1,179 | 1,120 | 1,121 | 241,700 |
| 2021/05/10 | 1,166 | 1,180 | 1,165 | 1,170 | 169,200 |
| 2021/05/07 | 1,161 | 1,175 | 1,157 | 1,165 | 324,300 |
| 2021/05/06 | 1,120 | 1,165 | 1,111 | 1,155 | 570,800 |
| 2021/04/30 | 1,076 | 1,126 | 1,059 | 1,110 | 1,249,400 |
| 2021/04/28 | 1,174 | 1,185 | 1,166 | 1,176 | 314,000 |
| 2021/04/27 | 1,173 | 1,191 | 1,166 | 1,174 | 213,000 |
| 2021/04/26 | 1,152 | 1,174 | 1,149 | 1,172 | 247,800 |
| 2021/04/23 | 1,146 | 1,155 | 1,139 | 1,144 | 167,900 |
| 2021/04/22 | 1,151 | 1,165 | 1,141 | 1,157 | 181,800 |
| 2021/04/21 | 1,139 | 1,152 | 1,119 | 1,131 | 345,700 |
| 2021/04/20 | 1,183 | 1,188 | 1,165 | 1,177 | 254,800 |
| 2021/04/19 | 1,209 | 1,211 | 1,193 | 1,204 | 157,800 |
| 2021/04/16 | 1,212 | 1,215 | 1,201 | 1,211 | 194,400 |
| 2021/04/15 | 1,216 | 1,235 | 1,207 | 1,211 | 253,100 |
| 2021/04/14 | 1,186 | 1,208 | 1,173 | 1,208 | 330,200 |
| 2021/04/13 | 1,178 | 1,212 | 1,176 | 1,194 | 393,900 |
| 2021/04/12 | 1,153 | 1,178 | 1,153 | 1,178 | 267,400 |
| 2021/04/09 | 1,166 | 1,166 | 1,145 | 1,152 | 348,900 |
| 2021/04/08 | 1,154 | 1,171 | 1,132 | 1,140 | 272,100 |
| 2021/04/07 | 1,130 | 1,156 | 1,128 | 1,151 | 243,400 |
| 2021/04/06 | 1,160 | 1,178 | 1,144 | 1,148 | 222,000 |
| 2021/04/05 | 1,165 | 1,170 | 1,145 | 1,170 | 209,600 |
| 2021/04/02 | 1,166 | 1,170 | 1,153 | 1,165 | 256,800 |
| 2021/04/01 | 1,192 | 1,203 | 1,162 | 1,164 | 317,400 |
| 2021/03/31 | 1,225 | 1,225 | 1,176 | 1,187 | 403,700 |
| 2021/03/30 | 1,208 | 1,231 | 1,188 | 1,229 | 474,500 |
| 2021/03/29 | 1,216 | 1,231 | 1,179 | 1,200 | 448,200 |
| 2021/03/26 | 1,220 | 1,225 | 1,196 | 1,206 | 402,700 |
| 2021/03/25 | 1,200 | 1,215 | 1,186 | 1,196 | 242,000 |
| 2021/03/24 | 1,213 | 1,221 | 1,176 | 1,180 | 440,200 |
| 2021/03/23 | 1,257 | 1,263 | 1,225 | 1,225 | 260,000 |
| 2021/03/22 | 1,244 | 1,276 | 1,236 | 1,267 | 282,000 |
| 2021/03/19 | 1,256 | 1,263 | 1,229 | 1,252 | 485,200 |
| 2021/03/18 | 1,270 | 1,280 | 1,256 | 1,274 | 465,500 |
| 2021/03/17 | 1,257 | 1,264 | 1,224 | 1,244 | 576,100 |
| 2021/03/16 | 1,275 | 1,284 | 1,266 | 1,275 | 523,400 |
| 2021/03/15 | 1,299 | 1,313 | 1,268 | 1,275 | 505,100 |
| 2021/03/12 | 1,250 | 1,310 | 1,246 | 1,293 | 779,600 |
| 2021/03/11 | 1,250 | 1,297 | 1,245 | 1,281 | 952,200 |
| 2021/03/10 | 1,188 | 1,242 | 1,182 | 1,221 | 1,166,200 |
| 2021/03/09 | 1,152 | 1,176 | 1,136 | 1,175 | 835,800 |
| 2021/03/08 | 1,090 | 1,099 | 1,078 | 1,092 | 317,500 |
| 2021/03/05 | 1,061 | 1,070 | 1,053 | 1,070 | 327,200 |
| 2021/03/04 | 1,054 | 1,061 | 1,043 | 1,061 | 308,400 |
| 2021/03/03 | 1,019 | 1,052 | 1,011 | 1,052 | 495,400 |
| 2021/03/02 | 1,030 | 1,030 | 1,000 | 1,019 | 259,700 |
| 2021/03/01 | 1,015 | 1,022 | 1,007 | 1,019 | 315,600 |
| 2021/02/26 | 1,028 | 1,029 | 1,004 | 1,005 | 276,300 |
| 2021/02/25 | 1,033 | 1,041 | 1,022 | 1,032 | 197,700 |
| 2021/02/24 | 1,013 | 1,035 | 1,013 | 1,019 | 311,300 |
| 2021/02/22 | 1,029 | 1,031 | 1,006 | 1,013 | 286,300 |
| 2021/02/19 | 999 | 1,024 | 998 | 1,008 | 261,100 |
| 2021/02/18 | 1,032 | 1,037 | 1,009 | 1,012 | 266,900 |
| 2021/02/17 | 1,015 | 1,025 | 1,012 | 1,023 | 233,500 |
| 2021/02/16 | 1,016 | 1,019 | 1,001 | 1,013 | 202,900 |
| 2021/02/15 | 1,009 | 1,018 | 998 | 1,009 | 198,300 |
| 2021/02/12 | 1,016 | 1,022 | 991 | 998 | 325,800 |
| 2021/02/10 | 995 | 1,022 | 992 | 1,010 | 299,600 |
| 2021/02/09 | 1,005 | 1,018 | 986 | 1,002 | 328,300 |
| 2021/02/08 | 965 | 1,010 | 963 | 1,006 | 413,000 |
| 2021/02/05 | 958 | 959 | 946 | 954 | 178,800 |
| 2021/02/04 | 930 | 946 | 928 | 943 | 252,100 |
| 2021/02/03 | 974 | 983 | 927 | 934 | 451,300 |
| 2021/02/02 | 963 | 970 | 915 | 969 | 621,900 |
| 2021/02/01 | 918 | 963 | 903 | 950 | 975,400 |
| 2021/01/29 | 1,038 | 1,048 | 1,011 | 1,019 | 373,900 |
| 2021/01/28 | 990 | 1,064 | 987 | 1,048 | 837,200 |
| 2021/01/27 | 963 | 1,011 | 963 | 1,010 | 814,400 |
| 2021/01/26 | 929 | 956 | 929 | 954 | 245,600 |
| 2021/01/25 | 940 | 950 | 937 | 941 | 157,000 |
| 2021/01/22 | 943 | 945 | 926 | 940 | 204,900 |
| 2021/01/21 | 960 | 965 | 954 | 954 | 154,000 |
| 2021/01/20 | 940 | 952 | 935 | 949 | 182,900 |
| 2021/01/19 | 937 | 949 | 935 | 941 | 190,600 |
| 2021/01/18 | 938 | 949 | 934 | 936 | 127,300 |
| 2021/01/15 | 960 | 963 | 951 | 952 | 180,900 |
| 2021/01/14 | 945 | 965 | 945 | 961 | 240,700 |
| 2021/01/13 | 949 | 959 | 942 | 952 | 207,900 |
| 2021/01/12 | 944 | 949 | 938 | 949 | 215,600 |
| 2021/01/08 | 927 | 947 | 921 | 944 | 363,300 |
| 2021/01/07 | 911 | 929 | 908 | 924 | 481,100 |
| 2021/01/06 | 864 | 892 | 862 | 891 | 282,700 |
| 2021/01/05 | 869 | 872 | 862 | 866 | 215,700 |
| 2021/01/04 | 898 | 898 | 863 | 872 | 246,500 |