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
1990/12/28 1,870 1,890 1,840 1,850 49,000
1990/12/27 1,900 1,900 1,850 1,850 150,000
1990/12/26 1,900 1,900 1,890 1,900 98,000
1990/12/25 1,920 1,950 1,900 1,900 89,000
1990/12/21 1,970 2,000 1,950 1,960 82,000
1990/12/20 2,030 2,030 2,010 2,010 35,000
1990/12/19 2,030 2,060 2,010 2,010 153,000
1990/12/18 2,040 2,040 2,000 2,010 42,000
1990/12/17 2,020 2,040 2,020 2,040 51,000
1990/12/14 2,060 2,070 2,000 2,060 146,000
1990/12/13 2,120 2,120 2,070 2,070 83,000
1990/12/12 2,090 2,120 2,090 2,120 82,000
1990/12/11 2,040 2,110 2,040 2,100 122,000
1990/12/10 2,100 2,110 2,040 2,050 81,000
1990/12/07 2,020 2,080 2,020 2,050 212,000
1990/12/06 1,920 1,920 1,890 1,900 47,000
1990/12/05 1,900 1,900 1,800 1,860 149,000
1990/12/04 1,920 1,920 1,880 1,880 46,000
1990/12/03 2,020 2,020 1,960 1,970 67,000
1990/11/30 1,950 2,040 1,950 1,990 80,000
1990/11/29 2,080 2,080 1,960 2,020 127,000
1990/11/28 2,170 2,170 2,100 2,110 122,000
1990/11/27 2,110 2,160 2,110 2,150 62,000
1990/11/26 2,190 2,190 2,170 2,170 24,000
1990/11/22 2,120 2,200 2,120 2,190 73,000
1990/11/21 2,160 2,160 2,110 2,110 122,000
1990/11/20 2,230 2,230 2,200 2,200 56,000
1990/11/19 2,270 2,270 2,190 2,210 123,000
1990/11/16 2,180 2,250 2,130 2,250 196,000
1990/11/15 2,230 2,230 2,160 2,170 91,000
1990/11/14 2,150 2,240 2,150 2,220 130,000
1990/11/13 2,150 2,180 2,110 2,150 93,000
1990/11/09 2,020 2,090 2,010 2,050 129,000
1990/11/08 2,060 2,100 2,010 2,040 94,000
1990/11/07 2,130 2,140 2,100 2,140 145,000
1990/11/06 2,220 2,220 2,110 2,110 29,000
1990/11/05 2,190 2,240 2,170 2,200 98,000
1990/11/02 2,150 2,190 2,090 2,190 132,000
1990/11/01 2,270 2,280 2,150 2,190 171,000
1990/10/31 2,260 2,290 2,250 2,280 178,000
1990/10/30 2,300 2,300 2,230 2,260 137,000
1990/10/29 2,280 2,300 2,280 2,300 151,000
1990/10/26 2,280 2,390 2,260 2,280 519,000
1990/10/25 2,170 2,300 2,170 2,280 542,000
1990/10/24 2,100 2,190 2,100 2,190 113,000
1990/10/23 2,140 2,170 2,100 2,100 260,000
1990/10/22 2,080 2,150 2,050 2,100 198,000
1990/10/19 2,020 2,050 1,980 2,040 304,000
1990/10/18 1,960 2,000 1,960 1,990 118,000
1990/10/17 2,000 2,000 1,940 1,960 40,000
1990/10/16 2,050 2,050 1,960 1,960 50,000
1990/10/15 2,000 2,030 1,980 1,980 48,000
1990/10/12 1,920 1,980 1,890 1,980 90,000
1990/10/11 1,970 1,990 1,930 1,980 136,000
1990/10/09 2,000 2,130 2,000 2,050 174,000
1990/10/08 1,850 2,010 1,850 1,980 142,000
1990/10/05 1,800 1,900 1,800 1,850 87,000
1990/10/04 1,800 1,850 1,800 1,800 49,000
1990/10/03 1,800 1,850 1,750 1,770 89,000
1990/10/02 1,630 1,700 1,630 1,690 174,000
1990/10/01 1,660 1,680 1,400 1,510 131,000
1990/09/28 1,770 1,790 1,560 1,630 299,000
1990/09/27 1,750 1,800 1,700 1,800 148,000
1990/09/26 1,910 1,930 1,810 1,810 73,000
1990/09/25 1,900 1,980 1,900 1,920 61,000
1990/09/21 1,970 2,000 1,950 2,000 159,000
1990/09/20 2,050 2,080 2,050 2,050 75,000
1990/09/19 2,090 2,100 2,050 2,100 47,000
1990/09/18 2,160 2,160 2,070 2,100 61,000
1990/09/17 2,180 2,200 2,170 2,170 40,000
1990/09/14 2,200 2,210 2,180 2,180 95,000
1990/09/13 2,290 2,290 2,210 2,220 37,000
1990/09/12 2,250 2,250 2,160 2,250 63,000
1990/09/11 2,290 2,290 2,200 2,240 26,000
1990/09/10 2,190 2,250 2,190 2,250 64,000
1990/09/07 2,110 2,220 2,090 2,150 54,000
1990/09/06 2,160 2,160 2,100 2,100 63,000
1990/09/05 2,180 2,220 2,100 2,160 116,000
1990/09/04 2,360 2,360 2,260 2,260 101,000
1990/09/03 2,420 2,450 2,380 2,400 132,000
1990/08/31 2,450 2,450 2,380 2,420 348,000
1990/08/30 2,260 2,420 2,260 2,420 309,000
1990/08/29 2,200 2,260 2,190 2,260 274,000
1990/08/28 2,130 2,260 2,100 2,260 260,000
1990/08/27 1,930 2,050 1,930 2,050 116,000
1990/08/24 1,800 1,910 1,800 1,900 186,000
1990/08/23 2,020 2,020 1,810 1,830 282,000
1990/08/22 2,170 2,170 2,020 2,080 84,000
1990/08/21 2,270 2,300 2,240 2,240 65,000
1990/08/20 2,200 2,280 2,200 2,270 62,000
1990/08/17 2,280 2,360 2,260 2,260 140,000
1990/08/16 2,400 2,400 2,320 2,360 57,000
1990/08/15 2,300 2,390 2,300 2,380 102,000
1990/08/14 2,250 2,300 2,250 2,300 122,000
1990/08/13 2,290 2,300 2,220 2,230 95,000
1990/08/10 2,370 2,400 2,370 2,370 75,000
1990/08/09 2,400 2,420 2,400 2,410 95,000
1990/08/08 2,300 2,470 2,300 2,470 149,000
1990/08/07 2,220 2,400 2,220 2,260 339,000
1990/08/06 2,530 2,530 2,530 2,530 17,000
1990/08/03 2,620 2,620 2,550 2,570 292,000
1990/08/02 2,610 2,650 2,570 2,630 290,000
1990/08/01 2,630 2,660 2,620 2,620 466,000
1990/07/31 2,570 2,620 2,560 2,620 198,000
1990/07/30 2,600 2,600 2,550 2,560 51,000
1990/07/27 2,610 2,620 2,530 2,570 431,000
1990/07/26 2,620 2,640 2,610 2,610 273,000
1990/07/25 2,610 2,620 2,570 2,610 191,000
1990/07/24 2,560 2,620 2,560 2,570 188,000
1990/07/23 2,610 2,650 2,600 2,600 170,000
1990/07/20 2,650 2,680 2,580 2,580 435,000
1990/07/19 2,720 2,720 2,660 2,680 438,000
1990/07/18 2,740 2,780 2,710 2,730 2,409,000
1990/07/17 2,710 2,730 2,690 2,710 1,637,000
1990/07/16 2,590 2,690 2,590 2,690 2,338,000
1990/07/13 2,560 2,590 2,560 2,580 372,000
1990/07/12 2,560 2,580 2,550 2,550 610,000
1990/07/11 2,530 2,570 2,520 2,570 472,000
1990/07/10 2,570 2,580 2,530 2,570 520,000
1990/07/09 2,610 2,610 2,550 2,610 496,000
1990/07/06 2,600 2,620 2,580 2,590 442,000
1990/07/05 2,640 2,650 2,600 2,620 827,000
1990/07/04 2,570 2,600 2,560 2,600 720,000
1990/07/03 2,610 2,610 2,570 2,570 353,000
1990/07/02 2,610 2,610 2,570 2,590 414,000
1990/06/29 2,580 2,610 2,560 2,600 1,008,000
1990/06/28 2,560 2,560 2,520 2,550 563,000
1990/06/27 2,510 2,560 2,470 2,550 794,000
1990/06/26 2,510 2,540 2,500 2,500 628,000
1990/06/25 2,490 2,540 2,460 2,540 537,000
1990/06/22 2,470 2,510 2,470 2,480 305,000
1990/06/21 2,500 2,520 2,490 2,510 236,000
1990/06/20 2,480 2,500 2,450 2,500 384,000
1990/06/19 2,530 2,530 2,460 2,470 230,000
1990/06/18 2,520 2,540 2,500 2,530 386,000
1990/06/15 2,490 2,570 2,490 2,520 2,469,000
1990/06/14 2,520 2,530 2,500 2,500 1,233,000
1990/06/13 2,420 2,490 2,420 2,480 1,171,000
1990/06/12 2,420 2,440 2,390 2,410 991,000
1990/06/11 2,480 2,480 2,410 2,430 201,000
1990/06/08 2,470 2,500 2,430 2,480 1,212,000
1990/06/07 2,360 2,470 2,350 2,470 2,005,000
1990/06/06 2,360 2,370 2,350 2,370 252,000
1990/06/05 2,370 2,370 2,330 2,350 1,477,000
1990/06/04 2,390 2,390 2,350 2,370 135,000
1990/06/01 2,350 2,400 2,350 2,380 607,000
1990/05/31 2,310 2,390 2,310 2,350 517,000
1990/05/30 2,340 2,340 2,300 2,310 348,000
1990/05/29 2,300 2,320 2,260 2,300 753,000
1990/05/28 2,240 2,260 2,220 2,260 413,000
1990/05/25 2,200 2,250 2,180 2,210 468,000
1990/05/24 2,200 2,200 2,180 2,190 178,000
1990/05/23 2,200 2,220 2,170 2,170 246,000
1990/05/22 2,190 2,210 2,190 2,200 130,000
1990/05/21 2,190 2,210 2,180 2,190 197,000
1990/05/18 2,200 2,200 2,170 2,180 202,000
1990/05/17 2,200 2,200 2,170 2,170 156,000
1990/05/16 2,230 2,230 2,200 2,200 102,000
1990/05/15 2,200 2,210 2,170 2,170 112,000
1990/05/14 2,200 2,230 2,200 2,200 131,000
1990/05/11 2,230 2,230 2,180 2,220 346,000
1990/05/10 2,200 2,200 2,150 2,160 363,000
1990/05/09 2,150 2,170 2,150 2,160 377,000
1990/05/08 2,050 2,140 2,050 2,110 235,000
1990/05/07 2,030 2,070 2,030 2,040 119,000
1990/05/02 2,050 2,070 2,010 2,070 262,000
1990/05/01 2,050 2,050 1,990 1,990 90,000
1990/04/27 2,050 2,060 2,000 2,000 138,000
1990/04/26 2,020 2,040 1,980 2,040 271,000
1990/04/25 2,040 2,040 1,990 2,000 133,000
1990/04/24 2,050 2,050 2,010 2,020 242,000
1990/04/23 2,030 2,070 2,000 2,040 130,000
1990/04/20 2,070 2,070 2,050 2,070 148,000
1990/04/19 2,050 2,080 2,040 2,070 77,000
1990/04/18 2,050 2,050 2,010 2,020 69,000
1990/04/17 2,050 2,050 2,010 2,010 70,000
1990/04/16 2,020 2,020 1,980 1,980 89,000
1990/04/13 2,010 2,010 1,980 1,990 49,000
1990/04/12 2,000 2,000 1,970 1,980 98,000
1990/04/11 2,070 2,070 2,000 2,010 118,000
1990/04/10 2,040 2,060 1,970 2,000 131,000
1990/04/09 2,060 2,060 2,010 2,010 114,000
1990/04/06 1,920 2,000 1,920 1,950 226,000
1990/04/05 1,960 1,970 1,900 1,920 226,000
1990/04/04 2,080 2,080 1,950 1,980 177,000
1990/04/03 1,910 1,990 1,910 1,940 98,000
1990/04/02 1,960 1,960 1,940 1,940 157,000
1990/03/30 2,160 2,160 2,080 2,080 103,000
1990/03/29 2,210 2,210 2,150 2,150 113,000
1990/03/28 2,170 2,250 2,150 2,250 251,000
1990/03/27 2,140 2,280 2,140 2,250 207,000
1990/03/27 1 -> 1.10 分割
1990/03/26 2,290 2,380 2,290 2,350 243,000
1990/03/23 2,200 2,200 2,150 2,170 170,000
1990/03/22 2,260 2,260 2,100 2,100 155,000
1990/03/20 2,370 2,370 2,280 2,300 96,000
1990/03/19 2,430 2,440 2,280 2,280 78,000
1990/03/16 2,460 2,460 2,420 2,430 56,000
1990/03/15 2,440 2,450 2,400 2,400 281,000
1990/03/14 2,410 2,430 2,380 2,400 311,000
1990/03/13 2,430 2,440 2,400 2,430 50,000
1990/03/12 2,490 2,540 2,430 2,460 105,000
1990/03/09 2,440 2,490 2,440 2,480 147,000
1990/03/08 2,410 2,470 2,410 2,470 186,000
1990/03/07 2,470 2,470 2,380 2,470 165,000
1990/03/06 2,470 2,490 2,450 2,470 147,000
1990/03/05 2,460 2,490 2,450 2,450 300,000
1990/03/02 2,360 2,410 2,360 2,380 42,000
1990/03/01 2,450 2,450 2,350 2,350 48,000
1990/02/28 2,320 2,450 2,300 2,450 417,000
1990/02/27 2,320 2,320 2,250 2,320 66,000
1990/02/26 2,220 2,220 2,220 2,220 78,000
1990/02/23 2,480 2,480 2,410 2,420 126,000
1990/02/22 2,510 2,530 2,480 2,500 129,000
1990/02/21 2,550 2,550 2,500 2,500 57,000
1990/02/20 2,580 2,590 2,540 2,550 72,000
1990/02/19 2,600 2,600 2,530 2,590 101,000
1990/02/16 2,550 2,600 2,550 2,600 115,000
1990/02/15 2,520 2,560 2,500 2,550 155,000
1990/02/14 2,580 2,580 2,560 2,560 120,000
1990/02/13 2,640 2,660 2,590 2,590 131,000
1990/02/09 2,600 2,690 2,600 2,660 194,000
1990/02/08 2,670 2,690 2,660 2,660 60,000
1990/02/07 2,690 2,690 2,650 2,690 165,000
1990/02/06 2,640 2,650 2,610 2,650 128,000
1990/02/05 2,560 2,600 2,550 2,600 172,000
1990/02/02 2,600 2,610 2,560 2,600 95,000
1990/02/01 2,580 2,610 2,550 2,600 155,000
1990/01/31 2,620 2,630 2,600 2,620 105,000
1990/01/30 2,640 2,640 2,620 2,640 196,000
1990/01/29 2,600 2,660 2,600 2,650 299,000
1990/01/26 2,640 2,640 2,600 2,640 115,000
1990/01/25 2,650 2,650 2,600 2,640 293,000
1990/01/24 2,610 2,650 2,610 2,610 168,000
1990/01/23 2,610 2,650 2,610 2,640 155,000
1990/01/22 2,700 2,700 2,630 2,650 86,000
1990/01/19 2,660 2,690 2,660 2,660 110,000
1990/01/18 2,650 2,720 2,650 2,660 173,000
1990/01/17 2,600 2,660 2,600 2,650 212,000
1990/01/16 2,620 2,640 2,600 2,600 89,000
1990/01/12 2,670 2,680 2,620 2,630 67,000
1990/01/11 2,630 2,670 2,620 2,670 217,000
1990/01/10 2,630 2,650 2,620 2,630 337,000
1990/01/09 2,670 2,730 2,670 2,670 159,000
1990/01/08 2,800 2,800 2,700 2,710 158,000
1990/01/05 2,780 2,800 2,750 2,760 754,000
1990/01/04 2,800 2,800 2,720 2,750 121,000

このページの先頭へ