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
1988/12/28 1,380 1,380 1,360 1,360 617,000
1988/12/27 1,350 1,380 1,350 1,360 1,341,999
1988/12/26 1,310 1,340 1,300 1,340 86,000
1988/12/24 1,300 1,320 1,300 1,320 88,000
1988/12/23 1,300 1,320 1,290 1,320 118,000
1988/12/22 1,320 1,320 1,300 1,300 139,000
1988/12/21 1,290 1,320 1,290 1,320 182,000
1988/12/20 1,320 1,320 1,290 1,290 99,000
1988/12/19 1,320 1,340 1,310 1,320 168,000
1988/12/16 1,340 1,340 1,320 1,320 277,000
1988/12/15 1,300 1,340 1,300 1,340 359,000
1988/12/14 1,310 1,320 1,290 1,300 80,000
1988/12/13 1,330 1,360 1,310 1,320 412,000
1988/12/12 1,330 1,340 1,290 1,340 198,000
1988/12/09 1,300 1,320 1,250 1,310 136,000
1988/12/08 1,330 1,340 1,300 1,300 104,000
1988/12/07 1,340 1,340 1,290 1,330 341,000
1988/12/06 1,330 1,330 1,280 1,310 152,000
1988/12/05 1,300 1,310 1,290 1,310 249,000
1988/12/03 1,300 1,320 1,290 1,320 327,000
1988/12/02 1,290 1,300 1,280 1,290 345,000
1988/12/01 1,260 1,270 1,230 1,270 324,000
1988/11/30 1,260 1,270 1,220 1,240 182,000
1988/11/29 1,240 1,240 1,200 1,200 100,000
1988/11/28 1,240 1,240 1,230 1,240 133,000
1988/11/26 1,260 1,260 1,240 1,250 41,000
1988/11/25 1,250 1,270 1,220 1,260 118,000
1988/11/24 1,250 1,270 1,250 1,270 77,000
1988/11/22 1,270 1,270 1,240 1,270 217,000
1988/11/21 1,230 1,300 1,220 1,270 310,000
1988/11/18 1,220 1,250 1,210 1,210 91,000
1988/11/17 1,170 1,230 1,170 1,210 58,000
1988/11/16 1,150 1,180 1,150 1,170 64,000
1988/11/15 1,100 1,140 1,100 1,120 37,000
1988/11/14 1,100 1,130 1,100 1,100 29,000
1988/11/11 1,130 1,130 1,090 1,100 205,000
1988/11/10 1,150 1,150 1,110 1,130 64,000
1988/11/09 1,150 1,160 1,140 1,150 113,000
1988/11/08 1,140 1,160 1,130 1,140 148,000
1988/11/07 1,130 1,150 1,130 1,130 54,000
1988/11/05 1,140 1,140 1,130 1,140 19,000
1988/11/04 1,140 1,140 1,120 1,130 50,000
1988/11/02 1,140 1,150 1,140 1,140 45,000
1988/11/01 1,140 1,180 1,140 1,140 83,000
1988/10/31 1,150 1,160 1,130 1,150 56,000
1988/10/29 1,160 1,160 1,130 1,130 24,000
1988/10/28 1,130 1,150 1,120 1,120 96,000
1988/10/27 1,160 1,180 1,130 1,150 100,000
1988/10/26 1,100 1,170 1,100 1,170 79,000
1988/10/25 1,110 1,110 1,090 1,100 121,000
1988/10/24 1,130 1,150 1,120 1,130 74,000
1988/10/22 1,130 1,150 1,130 1,150 32,000
1988/10/21 1,160 1,180 1,130 1,130 120,000
1988/10/20 1,150 1,170 1,150 1,150 34,000
1988/10/19 1,140 1,170 1,130 1,170 82,000
1988/10/18 1,180 1,180 1,140 1,160 76,000
1988/10/17 1,160 1,190 1,160 1,180 30,000
1988/10/14 1,210 1,210 1,200 1,200 54,000
1988/10/13 1,220 1,250 1,200 1,210 58,000
1988/10/12 1,250 1,250 1,220 1,220 11,000
1988/10/11 1,230 1,250 1,230 1,250 29,000
1988/10/07 1,210 1,250 1,200 1,220 94,000
1988/10/06 1,260 1,260 1,230 1,230 37,000
1988/10/05 1,250 1,260 1,230 1,240 120,000
1988/10/04 1,270 1,280 1,260 1,270 40,000
1988/10/03 1,270 1,280 1,260 1,270 16,000
1988/10/01 1,280 1,290 1,260 1,290 68,000
1988/09/30 1,260 1,280 1,250 1,250 112,000
1988/09/29 1,240 1,270 1,210 1,250 25,000
1988/09/28 1,200 1,250 1,190 1,230 185,000
1988/09/27 1,230 1,230 1,190 1,230 234,000
1988/09/27 1 -> 1.10 分割
1988/09/26 1,340 1,370 1,310 1,340 474,000
1988/09/24 1,310 1,350 1,310 1,340 344,000
1988/09/22 1,300 1,330 1,300 1,310 148,000
1988/09/21 1,330 1,330 1,290 1,320 127,000
1988/09/20 1,330 1,340 1,290 1,330 182,000
1988/09/19 1,370 1,370 1,340 1,360 158,000
1988/09/16 1,380 1,380 1,350 1,370 153,000
1988/09/14 1,390 1,390 1,360 1,380 280,000
1988/09/13 1,390 1,390 1,360 1,370 296,000
1988/09/12 1,390 1,390 1,380 1,380 132,000
1988/09/09 1,370 1,390 1,370 1,380 183,000
1988/09/08 1,420 1,420 1,370 1,390 288,000
1988/09/07 1,390 1,420 1,360 1,410 725,000
1988/09/06 1,400 1,400 1,360 1,360 217,000
1988/09/05 1,370 1,410 1,360 1,360 372,000
1988/09/03 1,410 1,410 1,340 1,370 263,000
1988/09/02 1,390 1,400 1,360 1,380 342,000
1988/09/01 1,380 1,410 1,350 1,370 684,000
1988/08/31 1,470 1,500 1,390 1,420 3,245,998
1988/08/30 1,380 1,480 1,360 1,460 4,776,998
1988/08/29 1,390 1,400 1,320 1,320 478,000
1988/08/27 1,360 1,390 1,360 1,370 290,000
1988/08/26 1,370 1,390 1,350 1,380 744,000
1988/08/25 1,320 1,410 1,320 1,390 1,414,999
1988/08/24 1,320 1,350 1,320 1,320 322,000
1988/08/23 1,340 1,350 1,320 1,350 280,000
1988/08/22 1,360 1,370 1,330 1,360 271,000
1988/08/19 1,390 1,400 1,350 1,360 680,000
1988/08/18 1,340 1,380 1,320 1,380 1,647,999
1988/08/17 1,240 1,360 1,240 1,340 674,000
1988/08/16 1,230 1,250 1,210 1,210 74,000
1988/08/15 1,240 1,240 1,200 1,230 77,000
1988/08/12 1,190 1,250 1,190 1,220 147,000
1988/08/11 1,160 1,200 1,160 1,180 152,000
1988/08/10 1,160 1,170 1,150 1,160 102,000
1988/08/09 1,200 1,210 1,160 1,160 83,000
1988/08/08 1,200 1,210 1,190 1,200 53,000
1988/08/06 1,190 1,200 1,190 1,190 147,000
1988/08/05 1,230 1,240 1,230 1,230 145,000
1988/08/04 1,240 1,250 1,220 1,250 159,000
1988/08/03 1,250 1,250 1,220 1,220 98,000
1988/08/02 1,210 1,250 1,210 1,240 54,000
1988/08/01 1,210 1,230 1,200 1,200 94,000
1988/07/30 1,230 1,230 1,200 1,200 30,000
1988/07/29 1,270 1,270 1,200 1,200 227,000
1988/07/28 1,170 1,250 1,170 1,250 121,000
1988/07/27 1,140 1,190 1,140 1,190 156,000
1988/07/26 1,180 1,180 1,140 1,140 64,000
1988/07/25 1,190 1,200 1,130 1,130 87,000
1988/07/23 1,150 1,180 1,150 1,170 38,000
1988/07/22 1,150 1,170 1,120 1,160 173,000
1988/07/21 1,160 1,180 1,150 1,170 81,000
1988/07/20 1,140 1,180 1,140 1,170 136,000
1988/07/19 1,130 1,160 1,110 1,120 91,000
1988/07/18 1,140 1,180 1,120 1,120 52,000
1988/07/15 1,170 1,180 1,120 1,120 162,000
1988/07/14 1,160 1,180 1,160 1,160 47,000
1988/07/13 1,170 1,180 1,130 1,180 142,000
1988/07/12 1,180 1,190 1,170 1,170 140,000
1988/07/11 1,180 1,200 1,180 1,200 57,000
1988/07/08 1,200 1,210 1,200 1,200 40,000
1988/07/07 1,210 1,220 1,200 1,220 57,000
1988/07/06 1,220 1,220 1,190 1,220 134,000
1988/07/05 1,190 1,220 1,190 1,210 63,000
1988/07/04 1,200 1,230 1,180 1,180 84,000
1988/07/02 1,200 1,210 1,190 1,190 44,000
1988/07/01 1,210 1,250 1,200 1,200 138,000
1988/06/30 1,250 1,250 1,220 1,220 107,000
1988/06/29 1,240 1,280 1,240 1,270 35,000
1988/06/28 1,250 1,280 1,240 1,280 72,000
1988/06/27 1,280 1,280 1,250 1,260 52,000
1988/06/25 1,280 1,310 1,280 1,280 33,000
1988/06/24 1,320 1,320 1,280 1,290 171,000
1988/06/23 1,300 1,310 1,280 1,290 190,000
1988/06/22 1,320 1,330 1,290 1,300 176,000
1988/06/21 1,320 1,330 1,300 1,320 162,000
1988/06/20 1,330 1,330 1,300 1,300 86,000
1988/06/17 1,330 1,340 1,310 1,340 467,000
1988/06/16 1,330 1,330 1,300 1,310 227,000
1988/06/15 1,340 1,340 1,300 1,310 429,000
1988/06/14 1,280 1,340 1,280 1,320 829,000
1988/06/13 1,250 1,270 1,250 1,270 33,000
1988/06/10 1,270 1,290 1,230 1,230 90,000
1988/06/09 1,290 1,290 1,250 1,260 111,000
1988/06/08 1,290 1,290 1,270 1,290 159,000
1988/06/07 1,260 1,300 1,260 1,300 155,000
1988/06/06 1,280 1,300 1,270 1,270 126,000
1988/06/04 1,270 1,270 1,260 1,260 41,000
1988/06/03 1,290 1,300 1,250 1,250 213,000
1988/06/02 1,280 1,310 1,270 1,290 126,000
1988/06/01 1,290 1,320 1,270 1,270 210,000
1988/05/31 1,300 1,320 1,260 1,290 178,000
1988/05/30 1,260 1,320 1,260 1,320 145,000
1988/05/28 1,300 1,320 1,230 1,230 169,000
1988/05/27 1,300 1,310 1,280 1,300 206,000
1988/05/26 1,310 1,340 1,290 1,300 210,000
1988/05/25 1,370 1,370 1,290 1,290 903,000
1988/05/24 1,180 1,370 1,180 1,370 1,271,999
1988/05/23 1,230 1,250 1,180 1,200 185,000
1988/05/20 1,270 1,280 1,230 1,230 130,000
1988/05/19 1,320 1,320 1,260 1,270 175,000
1988/05/18 1,290 1,300 1,270 1,300 815,000
1988/05/17 1,290 1,300 1,270 1,280 197,000
1988/05/16 1,330 1,330 1,270 1,270 281,000
1988/05/13 1,350 1,360 1,290 1,310 870,000
1988/05/12 1,250 1,340 1,240 1,330 887,000
1988/05/11 1,280 1,340 1,260 1,270 1,554,999
1988/05/10 1,130 1,240 1,120 1,240 554,000
1988/05/09 1,160 1,160 1,130 1,150 197,000
1988/05/07 1,160 1,180 1,160 1,160 42,000
1988/05/06 1,200 1,200 1,160 1,180 113,000
1988/05/02 1,180 1,200 1,170 1,180 186,000
1988/04/30 1,190 1,200 1,190 1,200 122,000
1988/04/28 1,200 1,220 1,190 1,210 435,000
1988/04/27 1,180 1,200 1,170 1,190 487,000
1988/04/26 1,120 1,160 1,120 1,160 585,000
1988/04/25 1,120 1,120 1,110 1,120 177,000
1988/04/23 1,100 1,120 1,100 1,120 208,000
1988/04/22 1,100 1,110 1,090 1,100 94,000
1988/04/21 1,100 1,110 1,090 1,100 147,000
1988/04/20 1,090 1,120 1,080 1,120 168,000
1988/04/19 1,100 1,100 1,070 1,080 203,000
1988/04/18 1,120 1,120 1,090 1,090 143,000
1988/04/15 1,100 1,120 1,070 1,080 441,000
1988/04/14 1,080 1,120 1,080 1,120 359,000
1988/04/13 1,080 1,090 1,070 1,080 153,000
1988/04/12 1,090 1,100 1,070 1,080 47,000
1988/04/11 1,100 1,100 1,060 1,090 158,000
1988/04/08 1,110 1,110 1,070 1,100 137,000
1988/04/07 1,110 1,130 1,070 1,100 241,000
1988/04/06 1,080 1,130 1,070 1,110 241,000
1988/04/05 1,050 1,070 1,050 1,070 196,000
1988/04/04 1,050 1,060 1,040 1,060 96,000
1988/04/02 1,010 1,040 1,010 1,040 79,000
1988/04/01 1,020 1,030 1,010 1,010 291,000
1988/03/31 1,010 1,020 1,000 1,020 61,000
1988/03/30 1,000 1,010 1,000 1,000 62,000
1988/03/29 979 1,000 971 1,000 169,000
1988/03/28 999 1,050 999 1,000 110,000
1988/03/28 1 -> 1.10 分割
1988/03/26 1,060 1,100 1,040 1,050 90,000
1988/03/25 1,050 1,120 1,010 1,070 505,000
1988/03/24 1,070 1,080 1,050 1,050 178,000
1988/03/23 1,060 1,080 1,040 1,050 179,000
1988/03/22 1,090 1,090 1,050 1,060 113,000
1988/03/18 1,080 1,090 1,070 1,090 180,000
1988/03/17 1,070 1,080 1,060 1,070 64,000
1988/03/16 1,080 1,090 1,050 1,050 148,000
1988/03/15 1,050 1,070 1,030 1,070 175,000
1988/03/14 1,060 1,080 1,050 1,050 212,000
1988/03/11 1,070 1,090 1,070 1,080 183,000
1988/03/10 1,090 1,100 1,080 1,090 391,000
1988/03/09 1,090 1,090 1,040 1,070 314,000
1988/03/08 1,060 1,110 1,030 1,070 549,000
1988/03/07 1,010 1,060 1,010 1,030 558,000
1988/03/05 1,010 1,020 1,000 1,020 209,000
1988/03/04 996 1,010 995 999 95,000
1988/03/03 1,020 1,020 999 999 151,000
1988/03/02 1,010 1,020 1,000 1,020 421,000
1988/03/01 980 1,020 970 1,020 191,000
1988/02/29 960 970 960 970 124,000
1988/02/27 960 970 955 970 108,000
1988/02/26 959 963 951 960 283,000
1988/02/25 975 980 961 970 151,000
1988/02/24 980 990 980 981 99,000
1988/02/23 992 1,000 980 990 173,000
1988/02/22 1,030 1,040 980 989 435,000
1988/02/19 999 1,040 990 1,010 1,014,999
1988/02/18 1,000 1,000 980 995 960,999
1988/02/17 964 995 960 995 1,270,999
1988/02/16 930 960 930 960 552,000
1988/02/15 935 940 925 925 189,000
1988/02/12 939 939 925 925 139,000
1988/02/10 935 940 915 920 201,000
1988/02/09 939 939 911 915 254,000
1988/02/08 931 954 931 940 1,841,999
1988/02/06 915 923 906 923 448,000
1988/02/05 900 916 897 912 647,000
1988/02/04 885 900 870 895 249,000
1988/02/03 885 885 870 885 99,000
1988/02/02 890 895 880 890 100,000
1988/02/01 895 904 880 880 228,000
1988/01/30 863 900 863 895 246,000
1988/01/29 870 880 859 860 104,000
1988/01/28 870 885 870 876 167,000
1988/01/27 890 905 885 885 487,000
1988/01/26 892 903 890 900 573,000
1988/01/25 880 892 876 892 139,000
1988/01/23 898 898 880 892 150,000
1988/01/22 875 901 875 896 615,000
1988/01/21 855 873 850 873 344,000
1988/01/20 850 873 843 873 211,000
1988/01/19 810 869 810 850 221,000
1988/01/18 829 829 810 810 49,000
1988/01/14 825 830 808 809 75,000
1988/01/13 834 839 825 831 127,000
1988/01/12 860 860 826 831 49,000
1988/01/11 847 860 847 860 82,000
1988/01/08 850 870 841 860 222,000
1988/01/07 845 854 840 850 176,000
1988/01/06 833 850 831 835 191,000
1988/01/05 833 850 833 849 153,000
1988/01/04 842 843 842 843 28,000

このページの先頭へ