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
1989/12/29 2,750 2,760 2,730 2,760 95,000
1989/12/28 2,730 2,780 2,730 2,750 525,000
1989/12/27 2,740 2,760 2,700 2,720 670,000
1989/12/26 2,690 2,730 2,690 2,700 453,000
1989/12/25 2,630 2,700 2,610 2,680 382,000
1989/12/22 2,640 2,660 2,600 2,630 199,000
1989/12/21 2,620 2,660 2,600 2,600 285,000
1989/12/20 2,710 2,720 2,620 2,660 122,000
1989/12/19 2,710 2,720 2,690 2,690 432,000
1989/12/18 2,730 2,730 2,710 2,730 352,000
1989/12/15 2,770 2,780 2,730 2,730 505,000
1989/12/14 2,770 2,770 2,730 2,750 235,000
1989/12/13 2,790 2,800 2,730 2,770 297,000
1989/12/12 2,770 2,820 2,720 2,790 1,104,000
1989/12/11 2,790 2,790 2,740 2,770 571,000
1989/12/08 2,740 2,810 2,720 2,790 3,831,999
1989/12/07 2,760 2,770 2,700 2,740 2,613,999
1989/12/06 2,680 2,750 2,670 2,740 4,803,999
1989/12/05 2,680 2,730 2,650 2,690 8,016,998
1989/12/04 2,480 2,640 2,430 2,640 5,495,998
1989/12/01 2,390 2,400 2,370 2,400 498,000
1989/11/30 2,320 2,350 2,320 2,350 75,000
1989/11/29 2,350 2,370 2,320 2,360 127,000
1989/11/28 2,350 2,370 2,340 2,350 205,000
1989/11/27 2,380 2,400 2,380 2,390 168,000
1989/11/24 2,390 2,410 2,390 2,400 252,000
1989/11/22 2,350 2,420 2,350 2,400 345,000
1989/11/21 2,380 2,390 2,350 2,350 423,000
1989/11/20 2,330 2,390 2,330 2,380 162,000
1989/11/17 2,400 2,400 2,330 2,370 189,000
1989/11/16 2,440 2,440 2,370 2,400 371,000
1989/11/15 2,320 2,400 2,320 2,400 257,000
1989/11/14 2,360 2,390 2,300 2,380 335,000
1989/11/13 2,390 2,390 2,310 2,320 74,000
1989/11/10 2,400 2,410 2,300 2,350 373,000
1989/11/09 2,340 2,360 2,300 2,360 281,000
1989/11/08 2,260 2,300 2,260 2,300 166,000
1989/11/07 2,300 2,300 2,250 2,250 150,000
1989/11/06 2,300 2,300 2,260 2,260 40,000
1989/11/02 2,280 2,320 2,280 2,300 114,000
1989/11/01 2,330 2,350 2,300 2,320 169,000
1989/10/31 2,280 2,300 2,220 2,300 365,000
1989/10/30 2,290 2,290 2,270 2,280 121,000
1989/10/27 2,380 2,390 2,300 2,330 198,000
1989/10/26 2,370 2,450 2,350 2,400 283,000
1989/10/25 2,370 2,380 2,340 2,360 337,000
1989/10/24 2,380 2,380 2,350 2,350 606,000
1989/10/23 2,340 2,350 2,320 2,320 135,000
1989/10/20 2,320 2,350 2,310 2,330 209,000
1989/10/19 2,320 2,320 2,310 2,310 108,000
1989/10/18 2,340 2,380 2,310 2,320 166,000
1989/10/17 2,400 2,400 2,350 2,350 339,000
1989/10/16 2,340 2,380 2,310 2,310 236,000
1989/10/13 2,400 2,440 2,390 2,420 242,000
1989/10/12 2,500 2,500 2,410 2,430 280,000
1989/10/11 2,640 2,640 2,490 2,520 682,000
1989/10/09 2,540 2,610 2,520 2,600 752,000
1989/10/06 2,410 2,500 2,410 2,500 738,000
1989/10/05 2,390 2,480 2,370 2,450 2,077,999
1989/10/04 2,280 2,350 2,270 2,350 722,000
1989/10/03 2,270 2,290 2,240 2,250 426,000
1989/10/02 2,270 2,290 2,230 2,230 750,000
1989/09/29 2,240 2,240 2,220 2,230 367,000
1989/09/28 2,240 2,240 2,210 2,220 293,000
1989/09/27 2,240 2,240 2,210 2,230 632,000
1989/09/26 2,240 2,240 2,160 2,170 1,247,000
1989/09/26 1 -> 1.10 分割
1989/09/25 2,370 2,420 2,340 2,420 1,132,000
1989/09/22 2,330 2,370 2,330 2,370 546,000
1989/09/21 2,340 2,340 2,310 2,340 390,000
1989/09/20 2,380 2,390 2,300 2,340 577,000
1989/09/19 2,420 2,420 2,350 2,380 978,000
1989/09/18 2,340 2,380 2,320 2,380 1,334,999
1989/09/14 2,320 2,330 2,300 2,330 685,000
1989/09/13 2,310 2,330 2,280 2,280 733,000
1989/09/12 2,280 2,320 2,270 2,310 389,000
1989/09/11 2,340 2,340 2,240 2,240 408,000
1989/09/08 2,280 2,370 2,280 2,300 1,270,999
1989/09/07 2,310 2,310 2,240 2,270 642,000
1989/09/06 2,260 2,330 2,260 2,300 1,460,999
1989/09/05 2,220 2,260 2,210 2,260 771,000
1989/09/04 2,260 2,270 2,210 2,240 524,000
1989/09/01 2,290 2,300 2,220 2,270 3,773,998
1989/08/31 2,110 2,250 2,080 2,210 2,959,999
1989/08/30 2,110 2,130 2,080 2,100 844,000
1989/08/29 2,030 2,100 2,030 2,100 1,279,999
1989/08/28 2,080 2,080 2,020 2,030 280,000
1989/08/25 2,040 2,080 2,030 2,060 1,895,999
1989/08/24 2,040 2,040 1,960 1,960 230,000
1989/08/23 2,040 2,040 2,010 2,040 781,000
1989/08/22 1,990 2,040 1,980 2,000 762,000
1989/08/21 2,010 2,020 1,990 2,000 762,000
1989/08/18 2,000 2,000 1,960 1,990 598,000
1989/08/17 2,020 2,020 1,970 1,970 377,000
1989/08/16 1,970 2,020 1,960 2,000 1,662,999
1989/08/15 1,960 1,970 1,940 1,970 847,000
1989/08/14 1,900 1,950 1,900 1,940 496,000
1989/08/11 1,880 1,930 1,880 1,900 171,000
1989/08/10 1,900 1,910 1,880 1,910 221,000
1989/08/09 1,860 1,910 1,850 1,910 102,000
1989/08/08 1,870 1,920 1,860 1,880 117,000
1989/08/07 1,890 1,920 1,890 1,900 196,000
1989/08/04 1,950 1,950 1,920 1,920 332,000
1989/08/03 1,920 1,940 1,900 1,930 264,000
1989/08/02 1,920 1,960 1,920 1,940 1,395,999
1989/08/01 1,920 1,920 1,900 1,900 236,000
1989/07/31 1,930 1,940 1,900 1,900 132,000
1989/07/28 1,940 1,950 1,900 1,900 301,000
1989/07/27 1,900 1,950 1,880 1,930 1,634,999
1989/07/26 1,830 1,900 1,800 1,870 711,000
1989/07/25 1,800 1,850 1,800 1,800 135,000
1989/07/24 1,800 1,810 1,800 1,800 37,000
1989/07/21 1,820 1,830 1,800 1,800 87,000
1989/07/20 1,830 1,830 1,820 1,820 52,000
1989/07/19 1,810 1,820 1,810 1,820 77,000
1989/07/18 1,830 1,840 1,800 1,800 56,000
1989/07/17 1,840 1,840 1,800 1,830 51,000
1989/07/14 1,820 1,850 1,800 1,840 94,000
1989/07/13 1,800 1,800 1,780 1,790 122,000
1989/07/12 1,820 1,830 1,790 1,800 121,000
1989/07/11 1,870 1,870 1,800 1,820 138,000
1989/07/10 1,870 1,870 1,830 1,860 145,000
1989/07/07 1,840 1,850 1,810 1,830 217,000
1989/07/06 1,790 1,820 1,770 1,810 308,000
1989/07/05 1,760 1,790 1,750 1,760 181,000
1989/07/04 1,800 1,800 1,730 1,760 333,000
1989/07/03 1,750 1,800 1,730 1,800 188,000
1989/06/30 1,820 1,850 1,780 1,780 123,000
1989/06/29 1,850 1,850 1,820 1,820 49,000
1989/06/28 1,880 1,880 1,850 1,850 71,000
1989/06/27 1,920 1,920 1,870 1,890 111,000
1989/06/26 1,860 1,900 1,850 1,900 104,000
1989/06/23 1,870 1,890 1,850 1,870 125,000
1989/06/22 1,890 1,900 1,860 1,860 45,000
1989/06/21 1,860 1,890 1,820 1,890 68,000
1989/06/20 1,840 1,870 1,830 1,850 218,000
1989/06/19 1,830 1,850 1,810 1,830 113,000
1989/06/16 1,830 1,870 1,820 1,850 104,000
1989/06/15 1,820 1,840 1,820 1,830 93,000
1989/06/14 1,820 1,840 1,820 1,820 49,000
1989/06/13 1,860 1,870 1,830 1,830 144,000
1989/06/12 1,860 1,890 1,840 1,860 88,000
1989/06/09 1,930 1,930 1,870 1,890 185,000
1989/06/08 1,900 1,930 1,890 1,900 140,000
1989/06/07 1,930 1,930 1,870 1,870 62,000
1989/06/06 1,870 1,920 1,860 1,870 155,000
1989/06/05 1,940 1,940 1,900 1,900 87,000
1989/06/02 1,950 1,990 1,910 1,920 425,000
1989/06/01 2,020 2,020 1,910 1,920 1,261,999
1989/05/31 1,940 2,000 1,910 1,990 1,472,999
1989/05/30 1,950 1,960 1,920 1,930 1,177,000
1989/05/29 1,930 1,940 1,900 1,910 494,000
1989/05/26 1,870 1,910 1,860 1,890 696,000
1989/05/25 1,860 1,880 1,830 1,850 239,000
1989/05/24 1,830 1,880 1,830 1,860 83,000
1989/05/23 1,910 1,910 1,820 1,830 263,000
1989/05/22 1,920 1,920 1,870 1,900 288,000
1989/05/19 1,870 1,930 1,860 1,920 893,000
1989/05/18 1,880 1,880 1,850 1,880 522,000
1989/05/17 1,790 1,900 1,790 1,860 1,215,000
1989/05/16 1,810 1,810 1,780 1,800 81,000
1989/05/15 1,810 1,820 1,780 1,820 120,000
1989/05/12 1,800 1,810 1,770 1,810 155,000
1989/05/11 1,800 1,830 1,790 1,830 101,000
1989/05/10 1,790 1,810 1,790 1,800 99,000
1989/05/09 1,840 1,840 1,780 1,800 90,000
1989/05/08 1,830 1,850 1,800 1,810 199,000
1989/05/02 1,840 1,850 1,800 1,830 64,000
1989/05/01 1,860 1,860 1,840 1,840 179,000
1989/04/28 1,840 1,870 1,830 1,830 114,000
1989/04/27 1,870 1,880 1,820 1,850 195,000
1989/04/26 1,790 1,890 1,790 1,870 823,000
1989/04/25 1,790 1,820 1,780 1,780 103,000
1989/04/24 1,810 1,810 1,790 1,790 65,000
1989/04/21 1,800 1,810 1,780 1,800 241,000
1989/04/20 1,800 1,840 1,780 1,810 214,000
1989/04/19 1,830 1,830 1,780 1,780 98,000
1989/04/18 1,770 1,820 1,770 1,800 229,000
1989/04/17 1,810 1,830 1,770 1,770 84,000
1989/04/14 1,810 1,830 1,760 1,820 223,000
1989/04/13 1,820 1,850 1,820 1,830 392,000
1989/04/12 1,790 1,870 1,780 1,790 479,000
1989/04/11 1,800 1,820 1,780 1,800 235,000
1989/04/10 1,820 1,820 1,780 1,780 524,000
1989/04/07 1,830 1,850 1,820 1,830 310,000
1989/04/06 1,840 1,900 1,830 1,840 305,000
1989/04/05 1,860 1,880 1,830 1,840 308,000
1989/04/04 1,880 1,900 1,860 1,890 559,000
1989/04/03 1,900 1,930 1,880 1,900 237,000
1989/03/31 1,950 1,960 1,910 1,940 498,000
1989/03/30 1,980 1,980 1,910 1,920 802,000
1989/03/29 1,900 2,000 1,900 1,980 3,448,999
1989/03/28 1,860 1,880 1,810 1,880 739,000
1989/03/27 1,770 1,870 1,770 1,800 512,000
1989/03/24 1,840 1,840 1,790 1,800 640,000
1989/03/23 1,850 1,910 1,820 1,850 2,794,999
1989/03/22 1,790 1,910 1,750 1,780 3,240,999
1989/03/20 1,720 1,750 1,710 1,740 217,000
1989/03/17 1,760 1,790 1,750 1,750 724,000
1989/03/16 1,830 1,840 1,700 1,770 1,048,000
1989/03/15 1,690 1,840 1,680 1,800 4,186,998
1989/03/14 1,660 1,690 1,660 1,680 730,000
1989/03/13 1,650 1,670 1,640 1,650 162,000
1989/03/10 1,640 1,670 1,630 1,670 330,000
1989/03/09 1,620 1,670 1,620 1,630 184,000
1989/03/08 1,680 1,700 1,600 1,650 614,000
1989/03/07 1,600 1,680 1,580 1,660 442,000
1989/03/06 1,620 1,620 1,610 1,610 71,000
1989/03/03 1,640 1,650 1,620 1,630 288,000
1989/03/02 1,630 1,640 1,620 1,640 140,000
1989/03/01 1,620 1,670 1,600 1,660 674,000
1989/02/28 1,680 1,680 1,630 1,650 238,000
1989/02/27 1,660 1,690 1,650 1,650 300,000
1989/02/23 1,630 1,690 1,620 1,670 566,000
1989/02/22 1,660 1,690 1,620 1,620 340,000
1989/02/21 1,660 1,660 1,620 1,660 211,000
1989/02/20 1,650 1,670 1,630 1,650 543,000
1989/02/17 1,630 1,700 1,630 1,650 1,295,999
1989/02/16 1,630 1,640 1,610 1,620 294,000
1989/02/15 1,600 1,640 1,580 1,630 226,000
1989/02/14 1,580 1,580 1,550 1,580 178,000
1989/02/13 1,580 1,610 1,550 1,570 243,000
1989/02/10 1,610 1,650 1,610 1,620 275,000
1989/02/09 1,600 1,630 1,580 1,600 144,000
1989/02/08 1,600 1,630 1,580 1,600 234,000
1989/02/07 1,600 1,610 1,570 1,600 330,000
1989/02/06 1,620 1,650 1,610 1,620 332,000
1989/02/03 1,690 1,690 1,620 1,650 600,000
1989/02/02 1,620 1,690 1,620 1,690 365,000
1989/02/01 1,640 1,700 1,600 1,640 1,199,000
1989/01/31 1,590 1,630 1,570 1,630 390,000
1989/01/30 1,640 1,640 1,580 1,600 423,000
1989/01/28 1,670 1,680 1,600 1,620 1,237,000
1989/01/27 1,700 1,740 1,600 1,700 4,522,998
1989/01/26 1,470 1,580 1,460 1,570 5,973,998
1989/01/25 1,360 1,470 1,360 1,450 2,710,999
1989/01/24 1,330 1,350 1,330 1,350 155,000
1989/01/23 1,330 1,350 1,320 1,330 33,000
1989/01/20 1,310 1,360 1,300 1,310 154,000
1989/01/19 1,330 1,340 1,300 1,320 415,000
1989/01/18 1,330 1,350 1,330 1,330 106,000
1989/01/17 1,360 1,360 1,330 1,330 55,000
1989/01/13 1,340 1,370 1,340 1,360 270,000
1989/01/12 1,350 1,370 1,340 1,360 201,000
1989/01/11 1,370 1,370 1,340 1,350 150,000
1989/01/10 1,350 1,370 1,340 1,350 184,000
1989/01/09 1,330 1,370 1,330 1,350 71,000
1989/01/06 1,330 1,370 1,330 1,360 200,000
1989/01/05 1,350 1,360 1,320 1,320 86,000
1989/01/04 1,380 1,380 1,320 1,370 112,000

このページの先頭へ