日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 381 386 381 381 18,000
1986/12/26 380 381 370 381 16,000
1986/12/25 395 395 390 390 15,000
1986/12/24 403 403 403 403 24,000
1986/12/23 398 403 398 403 29,000
1986/12/22 402 403 402 403 35,000
1986/12/19 400 403 400 402 38,000
1986/12/18 404 405 400 400 49,000
1986/12/17 401 404 401 404 21,000
1986/12/16 401 405 400 401 47,000
1986/12/15 405 405 405 405 8,000
1986/12/12 411 412 411 412 22,000
1986/12/11 414 416 411 411 92,000
1986/12/10 420 420 414 414 47,000
1986/12/09 420 424 420 420 27,000
1986/12/08 421 424 415 424 39,000
1986/12/06 418 418 415 415 12,000
1986/12/05 418 418 415 415 76,000
1986/12/04 415 418 415 418 25,000
1986/12/03 411 418 411 418 51,000
1986/12/02 411 415 411 415 24,000
1986/12/01 416 416 410 411 30,000
1986/11/29 402 408 402 408 14,000
1986/11/28 408 408 400 400 53,000
1986/11/27 402 407 402 403 20,000
1986/11/26 400 400 400 400 32,000
1986/11/25 399 407 399 407 7,000
1986/11/22 391 400 391 399 25,000
1986/11/21 392 392 390 391 12,000
1986/11/20 387 395 387 395 10,000
1986/11/19 386 387 386 386 8,000
1986/11/18 391 395 382 382 24,000
1986/11/17 391 400 391 395 23,000
1986/11/14 403 403 390 390 59,000
1986/11/13 403 408 403 405 60,000
1986/11/12 403 403 396 400 59,000
1986/11/11 390 400 389 393 65,000
1986/11/10 390 392 390 392 29,000
1986/11/07 385 390 380 390 50,000
1986/11/06 380 385 380 385 28,000
1986/11/05 389 390 380 380 32,000
1986/11/04 389 389 389 389 17,000
1986/11/01 390 390 390 390 8,000
1986/10/31 390 395 390 390 37,000
1986/10/30 395 396 390 390 59,000
1986/10/29 394 395 394 394 11,000
1986/10/28 380 395 380 395 32,000
1986/10/27 379 380 375 380 14,000
1986/10/25 375 380 371 380 21,000
1986/10/24 371 380 371 375 39,000
1986/10/23 370 371 366 370 78,000
1986/10/22 370 370 370 370 17,000
1986/10/21 375 375 375 375 21,000
1986/10/20 380 380 379 379 7,000
1986/10/17 379 379 378 379 16,000
1986/10/16 375 380 375 380 27,000
1986/10/15 381 381 378 378 24,000
1986/10/14 380 390 380 385 12,000
1986/10/13 382 390 375 390 26,000
1986/10/09 385 385 380 385 11,000
1986/10/08 385 400 385 390 30,000
1986/10/07 390 390 385 390 42,000
1986/10/06 395 395 391 391 13,000
1986/10/04 385 390 385 390 39,000
1986/10/03 385 390 385 390 48,000
1986/10/02 400 400 390 390 27,000
1986/10/01 400 410 396 396 47,000
1986/09/30 400 400 392 395 28,000
1986/09/29 392 410 392 410 55,000
1986/09/26 392 398 387 387 50,000
1986/09/25 390 392 390 392 17,000
1986/09/24 396 400 388 388 61,000
1986/09/22 395 398 395 397 27,000
1986/09/18 395 405 395 395 18,000
1986/09/17 397 397 385 395 54,000
1986/09/16 408 408 400 400 36,000
1986/09/12 411 411 410 410 47,000
1986/09/11 420 429 420 429 43,000
1986/09/10 409 430 408 430 33,000
1986/09/09 408 408 408 408 57,000
1986/09/08 430 433 425 433 22,000
1986/09/06 432 435 431 435 16,000
1986/09/05 434 441 434 441 23,000
1986/09/04 430 431 430 431 31,000
1986/09/03 438 445 430 430 66,000
1986/09/02 446 447 445 447 12,000
1986/09/01 455 456 446 446 23,000
1986/08/30 445 450 440 450 11,000
1986/08/29 449 449 449 449 8,000
1986/08/28 449 450 438 450 44,000
1986/08/27 440 450 440 450 49,000
1986/08/26 444 445 440 440 88,000
1986/08/25 445 445 440 445 59,000
1986/08/23 445 446 441 445 23,000
1986/08/22 456 456 450 450 26,000
1986/08/21 450 450 445 450 29,000
1986/08/20 465 465 450 450 50,000
1986/08/19 470 470 460 460 24,000
1986/08/18 463 474 463 465 29,000
1986/08/15 471 475 460 460 79,000
1986/08/14 470 475 455 471 34,000
1986/08/13 450 470 450 470 54,000
1986/08/12 465 465 443 455 104,000
1986/08/11 481 481 465 470 63,000
1986/08/08 490 495 482 482 62,000
1986/08/07 475 485 473 485 114,000
1986/08/06 462 473 455 470 49,000
1986/08/05 447 453 447 452 18,000
1986/08/04 447 450 445 445 23,000
1986/08/02 443 444 443 443 20,000
1986/08/01 442 449 441 441 66,000
1986/07/31 471 471 456 462 32,000
1986/07/30 480 485 473 476 43,000
1986/07/29 491 491 480 488 44,000
1986/07/28 490 495 481 481 46,000
1986/07/26 495 495 492 492 26,000
1986/07/25 500 500 491 492 40,000
1986/07/24 500 503 500 500 50,000
1986/07/23 509 509 498 498 44,000
1986/07/22 511 512 497 498 73,000
1986/07/21 520 523 495 511 80,000
1986/07/19 530 530 522 523 110,000
1986/07/18 525 530 521 530 226,000
1986/07/17 529 529 520 520 249,000
1986/07/16 520 525 515 520 353,000
1986/07/15 526 528 515 515 311,000
1986/07/14 530 534 522 523 350,000
1986/07/11 506 520 500 520 396,000
1986/07/10 510 510 501 503 171,000
1986/07/09 493 505 493 505 176,000
1986/07/08 497 500 495 498 67,000
1986/07/07 500 503 498 498 149,000
1986/07/05 491 492 486 487 26,000
1986/07/04 487 498 486 486 87,000
1986/07/03 486 498 485 490 70,000
1986/07/02 490 490 485 485 25,000
1986/07/01 496 500 495 495 50,000
1986/06/30 508 508 496 506 45,000
1986/06/28 499 510 499 510 64,000
1986/06/27 495 505 495 505 47,000
1986/06/26 495 505 490 505 79,000
1986/06/25 501 501 490 495 101,000
1986/06/24 505 505 495 495 59,000
1986/06/23 498 505 485 505 82,000
1986/06/21 507 510 492 492 77,000
1986/06/20 511 511 506 506 78,000
1986/06/19 510 518 505 511 181,000
1986/06/18 500 508 500 501 107,000
1986/06/17 510 513 495 513 170,000
1986/06/16 523 523 515 519 140,000
1986/06/13 520 523 510 523 358,000
1986/06/12 510 520 500 520 445,000
1986/06/11 496 510 496 510 369,000
1986/06/10 490 495 475 495 390,000
1986/06/09 480 497 480 480 387,000
1986/06/07 465 476 465 476 170,000
1986/06/06 467 468 461 465 126,000
1986/06/05 466 468 460 468 101,000
1986/06/04 460 465 459 464 50,000
1986/06/03 466 467 450 465 72,000
1986/06/02 460 467 455 467 57,000
1986/05/31 466 467 463 467 56,000
1986/05/30 469 470 465 470 47,000
1986/05/29 468 471 468 470 143,000
1986/05/28 465 470 463 469 113,000
1986/05/27 459 467 457 467 61,000
1986/05/26 470 471 460 469 42,000
1986/05/24 472 473 460 471 71,000
1986/05/23 469 470 461 462 183,000
1986/05/22 458 468 455 464 109,000
1986/05/21 440 456 439 450 128,000
1986/05/20 437 450 436 440 95,000
1986/05/19 445 445 436 436 53,000
1986/05/17 450 450 440 444 56,000
1986/05/16 452 455 440 445 76,000
1986/05/15 467 467 455 460 87,000
1986/05/14 465 467 456 467 51,000
1986/05/13 471 471 452 460 69,000
1986/05/12 470 475 460 474 133,000
1986/05/09 474 475 450 466 249,000
1986/05/08 470 472 464 472 127,000
1986/05/07 473 478 464 465 287,000
1986/05/06 452 470 445 469 150,000
1986/05/02 440 464 440 451 237,000
1986/05/01 450 450 441 442 114,000
1986/04/30 454 456 450 454 128,000
1986/04/28 450 452 445 450 74,000
1986/04/26 434 436 431 431 62,000
1986/04/25 447 450 439 439 74,000
1986/04/24 457 457 440 452 125,000
1986/04/23 440 460 435 460 180,000
1986/04/22 439 445 437 437 144,000
1986/04/21 435 446 435 440 120,000
1986/04/19 435 435 423 430 110,000
1986/04/18 423 430 415 430 83,000
1986/04/17 420 428 420 428 32,000
1986/04/16 417 420 415 420 74,000
1986/04/15 420 420 417 420 34,000
1986/04/14 420 420 415 416 62,000
1986/04/11 420 421 418 420 58,000
1986/04/10 420 420 416 418 31,000
1986/04/09 420 421 419 420 39,000
1986/04/08 420 420 418 419 19,000
1986/04/07 416 425 416 418 40,000
1986/04/05 426 426 415 415 60,000
1986/04/04 420 430 420 425 8,000
1986/04/03 420 420 417 417 12,000
1986/04/02 420 420 415 417 48,000
1986/04/01 430 430 415 420 121,000
1986/03/31 430 430 420 430 87,000
1986/03/29 430 430 425 427 84,000
1986/03/28 430 430 415 415 77,000
1986/03/27 410 417 410 415 327,000
1986/03/26 415 420 406 413 51,000
1986/03/25 427 427 413 413 35,000
1986/03/24 429 434 427 428 51,000
1986/03/22 437 437 431 431 35,000
1986/03/20 440 440 433 438 55,000
1986/03/19 440 445 439 439 57,000
1986/03/18 450 450 440 440 69,000
1986/03/17 456 460 455 455 48,000
1986/03/15 437 450 437 440 24,000
1986/03/14 441 444 431 431 100,000
1986/03/13 456 460 444 444 70,000
1986/03/12 451 460 450 460 72,000
1986/03/11 456 463 450 456 61,000
1986/03/10 465 470 458 458 79,000
1986/03/07 463 470 455 470 90,000
1986/03/06 470 475 462 468 155,000
1986/03/05 460 479 459 475 639,000
1986/03/04 430 459 430 459 274,000
1986/03/03 429 430 425 430 100,000
1986/03/01 436 436 430 431 56,000
1986/02/28 431 440 430 430 44,000
1986/02/27 431 432 420 420 68,000
1986/02/26 430 432 428 430 46,000
1986/02/25 430 440 430 430 51,000
1986/02/24 444 445 440 440 49,000
1986/02/22 450 450 444 449 59,000
1986/02/21 427 460 427 455 194,000
1986/02/20 423 431 423 431 79,000
1986/02/19 431 431 422 422 108,000
1986/02/18 430 438 427 427 110,000
1986/02/17 430 430 428 430 39,000
1986/02/15 430 430 426 430 85,000
1986/02/14 431 431 425 425 73,000
1986/02/13 435 435 425 425 56,000
1986/02/12 426 440 426 435 31,000
1986/02/10 415 429 415 425 32,000
1986/02/07 426 426 415 419 41,000
1986/02/06 430 435 420 421 47,000
1986/02/05 429 435 428 430 23,000
1986/02/04 440 440 428 428 40,000
1986/02/03 454 454 436 436 64,000
1986/02/01 440 440 430 430 38,000
1986/01/31 442 447 425 425 54,000
1986/01/30 445 450 439 450 128,000
1986/01/29 430 460 425 460 382,000
1986/01/28 415 420 415 419 94,000
1986/01/27 400 408 395 405 96,000
1986/01/25 388 390 388 390 40,000
1986/01/24 389 389 385 387 61,000
1986/01/23 390 390 385 389 76,000
1986/01/22 395 400 386 390 126,000
1986/01/21 400 400 390 390 64,000
1986/01/20 392 395 390 390 85,000
1986/01/18 395 395 391 395 35,000
1986/01/17 400 400 395 395 73,000
1986/01/16 400 400 400 400 31,000
1986/01/14 404 404 395 400 27,000
1986/01/13 401 405 401 405 36,000
1986/01/10 400 405 395 399 55,000
1986/01/09 401 405 398 398 41,000
1986/01/08 399 405 399 404 11,000
1986/01/07 401 403 385 385 58,000
1986/01/06 413 413 400 400 18,000
1986/01/04 410 410 396 400 21,000

このページの先頭へ