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
1991/12/30 1,560 1,590 1,550 1,590 31,000
1991/12/27 1,560 1,560 1,540 1,540 142,000
1991/12/26 1,580 1,580 1,530 1,560 119,000
1991/12/25 1,620 1,620 1,570 1,570 50,000
1991/12/24 1,630 1,630 1,530 1,570 135,000
1991/12/20 1,610 1,630 1,570 1,570 150,000
1991/12/19 1,630 1,630 1,600 1,630 95,000
1991/12/18 1,630 1,630 1,600 1,630 70,000
1991/12/17 1,600 1,650 1,600 1,630 47,000
1991/12/16 1,640 1,640 1,600 1,600 95,000
1991/12/13 1,600 1,630 1,590 1,620 594,000
1991/12/12 1,600 1,600 1,580 1,590 38,000
1991/12/11 1,540 1,540 1,500 1,540 71,000
1991/12/10 1,570 1,570 1,540 1,540 155,000
1991/12/09 1,600 1,600 1,570 1,570 78,000
1991/12/06 1,600 1,600 1,560 1,600 103,000
1991/12/05 1,630 1,630 1,600 1,600 40,000
1991/12/04 1,550 1,630 1,540 1,630 128,000
1991/12/03 1,530 1,580 1,520 1,570 85,000
1991/12/02 1,600 1,600 1,510 1,510 54,000
1991/11/29 1,610 1,620 1,600 1,600 113,000
1991/11/28 1,640 1,640 1,600 1,600 109,000
1991/11/27 1,640 1,660 1,630 1,640 48,000
1991/11/26 1,630 1,680 1,630 1,660 46,000
1991/11/25 1,650 1,650 1,620 1,630 94,000
1991/11/22 1,680 1,690 1,650 1,660 109,000
1991/11/21 1,690 1,700 1,680 1,690 110,000
1991/11/20 1,690 1,700 1,680 1,690 112,000
1991/11/19 1,720 1,740 1,700 1,710 166,000
1991/11/18 1,730 1,730 1,660 1,690 82,000
1991/11/15 1,800 1,800 1,740 1,740 169,000
1991/11/14 1,870 1,870 1,790 1,810 92,000
1991/11/13 1,850 1,870 1,840 1,840 73,000
1991/11/12 1,850 1,890 1,850 1,880 48,000
1991/11/11 1,900 1,900 1,840 1,850 24,000
1991/11/08 1,860 1,900 1,840 1,900 259,000
1991/11/07 1,910 1,910 1,860 1,890 71,000
1991/11/06 1,940 1,940 1,880 1,890 71,000
1991/11/05 1,900 1,940 1,900 1,940 30,000
1991/11/01 1,920 1,920 1,900 1,920 93,000
1991/10/31 1,920 1,920 1,880 1,920 139,000
1991/10/30 1,910 1,930 1,910 1,920 118,000
1991/10/29 1,890 1,910 1,890 1,900 124,000
1991/10/28 1,930 1,930 1,890 1,890 90,000
1991/10/25 1,940 1,940 1,900 1,900 143,000
1991/10/24 1,940 1,940 1,890 1,910 144,000
1991/10/23 1,920 1,930 1,900 1,900 121,000
1991/10/22 1,910 1,940 1,910 1,910 111,000
1991/10/21 1,900 1,950 1,900 1,940 183,000
1991/10/18 1,860 1,890 1,860 1,880 197,000
1991/10/17 1,880 1,880 1,860 1,860 103,000
1991/10/16 1,900 1,910 1,880 1,900 148,000
1991/10/15 1,930 1,950 1,900 1,930 296,000
1991/10/14 1,930 1,960 1,930 1,950 177,000
1991/10/11 1,880 1,960 1,880 1,950 500,000
1991/10/09 1,840 1,880 1,810 1,880 319,000
1991/10/08 1,830 1,860 1,830 1,830 179,000
1991/10/07 1,850 1,850 1,820 1,820 74,000
1991/10/04 1,860 1,860 1,800 1,810 127,000
1991/10/03 1,850 1,880 1,850 1,860 77,000
1991/10/02 1,890 1,890 1,850 1,880 85,000
1991/10/01 1,850 1,860 1,830 1,860 109,000
1991/09/30 1,860 1,860 1,850 1,850 40,000
1991/09/27 1,890 1,900 1,870 1,870 131,000
1991/09/26 1,790 1,860 1,790 1,860 197,000
1991/09/25 1,770 1,800 1,770 1,790 138,000
1991/09/24 1,730 1,770 1,720 1,770 125,000
1991/09/20 1,760 1,790 1,750 1,750 77,000
1991/09/19 1,750 1,780 1,750 1,760 148,000
1991/09/18 1,730 1,750 1,730 1,750 118,000
1991/09/17 1,790 1,790 1,730 1,730 168,000
1991/09/13 1,750 1,770 1,740 1,770 288,000
1991/09/12 1,720 1,760 1,720 1,740 249,000
1991/09/11 1,690 1,720 1,670 1,720 148,000
1991/09/10 1,680 1,690 1,670 1,690 123,000
1991/09/09 1,680 1,690 1,680 1,680 183,000
1991/09/06 1,680 1,700 1,660 1,680 199,000
1991/09/05 1,680 1,680 1,670 1,670 50,000
1991/09/04 1,720 1,720 1,670 1,690 78,000
1991/09/03 1,730 1,730 1,720 1,720 61,000
1991/09/02 1,690 1,750 1,690 1,730 94,000
1991/08/30 1,660 1,690 1,650 1,690 92,000
1991/08/29 1,660 1,670 1,650 1,660 105,000
1991/08/28 1,670 1,700 1,640 1,660 136,000
1991/08/27 1,700 1,710 1,650 1,670 102,000
1991/08/26 1,720 1,750 1,680 1,710 96,000
1991/08/23 1,770 1,770 1,730 1,750 121,000
1991/08/22 1,830 1,830 1,760 1,760 353,000
1991/08/21 1,720 1,790 1,700 1,740 219,000
1991/08/20 1,740 1,740 1,620 1,700 163,000
1991/08/19 1,900 1,900 1,710 1,710 106,000
1991/08/16 1,950 1,960 1,870 1,900 143,000
1991/08/15 1,950 1,980 1,950 1,950 103,000
1991/08/14 1,990 2,000 1,960 1,960 78,000
1991/08/13 1,960 2,000 1,960 2,000 42,000
1991/08/12 2,010 2,010 1,960 1,990 31,000
1991/08/09 2,070 2,070 2,030 2,030 18,000
1991/08/08 2,090 2,100 2,070 2,070 26,000
1991/08/07 2,080 2,100 2,080 2,080 86,000
1991/08/06 2,100 2,100 2,080 2,080 121,000
1991/08/05 2,150 2,150 2,100 2,120 46,000
1991/08/02 2,140 2,150 2,130 2,130 21,000
1991/08/01 2,150 2,170 2,140 2,140 25,000
1991/07/31 2,150 2,170 2,120 2,170 129,000
1991/07/30 2,150 2,170 2,110 2,170 65,000
1991/07/29 2,130 2,150 2,130 2,150 51,000
1991/07/26 2,150 2,180 2,130 2,130 60,000
1991/07/25 2,190 2,190 2,110 2,150 33,000
1991/07/24 2,130 2,190 2,110 2,190 58,000
1991/07/23 2,140 2,150 2,100 2,150 40,000
1991/07/22 2,130 2,140 2,100 2,140 41,000
1991/07/19 2,150 2,150 2,110 2,130 37,000
1991/07/18 2,150 2,150 2,100 2,150 54,000
1991/07/17 2,150 2,170 2,130 2,150 83,000
1991/07/16 2,170 2,200 2,170 2,200 47,000
1991/07/15 2,200 2,200 2,170 2,170 96,000
1991/07/12 2,150 2,170 2,140 2,170 57,000
1991/07/11 2,110 2,140 2,110 2,110 21,000
1991/07/10 2,050 2,100 2,040 2,090 82,000
1991/07/09 1,940 2,050 1,940 2,040 277,000
1991/07/08 2,030 2,040 1,940 1,940 121,000
1991/07/05 2,090 2,100 2,060 2,060 98,000
1991/07/04 2,140 2,140 2,060 2,100 194,000
1991/07/03 2,180 2,190 2,140 2,140 59,000
1991/07/02 2,200 2,220 2,200 2,210 73,000
1991/07/01 2,170 2,240 2,170 2,210 157,000
1991/06/28 2,170 2,200 2,170 2,170 115,000
1991/06/27 2,170 2,200 2,170 2,180 89,000
1991/06/26 2,220 2,230 2,200 2,210 89,000
1991/06/25 2,200 2,220 2,180 2,220 144,000
1991/06/24 2,220 2,230 2,190 2,220 193,000
1991/06/21 2,230 2,240 2,220 2,230 120,000
1991/06/20 2,220 2,240 2,210 2,230 294,000
1991/06/19 2,240 2,240 2,220 2,230 219,000
1991/06/18 2,260 2,280 2,250 2,250 153,000
1991/06/17 2,300 2,300 2,260 2,260 147,000
1991/06/14 2,210 2,280 2,200 2,270 243,000
1991/06/13 2,150 2,240 2,150 2,240 108,000
1991/06/12 2,160 2,170 2,150 2,150 146,000
1991/06/11 2,150 2,160 2,140 2,140 144,000
1991/06/10 2,150 2,180 2,150 2,160 106,000
1991/06/07 2,170 2,200 2,160 2,190 190,000
1991/06/06 2,220 2,230 2,150 2,150 154,000
1991/06/05 2,230 2,260 2,220 2,220 92,000
1991/06/04 2,270 2,290 2,260 2,260 96,000
1991/06/03 2,290 2,300 2,270 2,270 113,000
1991/05/31 2,300 2,320 2,270 2,270 258,000
1991/05/30 2,290 2,310 2,280 2,280 360,000
1991/05/29 2,220 2,300 2,220 2,280 377,000
1991/05/28 2,220 2,250 2,220 2,220 68,000
1991/05/27 2,240 2,250 2,210 2,250 42,000
1991/05/24 2,250 2,250 2,210 2,220 164,000
1991/05/23 2,200 2,240 2,200 2,240 91,000
1991/05/22 2,240 2,250 2,220 2,240 158,000
1991/05/21 2,170 2,250 2,170 2,240 221,000
1991/05/20 2,280 2,280 2,230 2,250 208,000
1991/05/17 2,340 2,340 2,280 2,280 230,000
1991/05/16 2,300 2,330 2,280 2,300 129,000
1991/05/15 2,350 2,360 2,300 2,340 220,000
1991/05/14 2,360 2,390 2,350 2,360 226,000
1991/05/13 2,360 2,400 2,360 2,370 123,000
1991/05/10 2,430 2,440 2,390 2,400 843,000
1991/05/09 2,390 2,420 2,380 2,400 1,077,000
1991/05/08 2,310 2,390 2,310 2,370 462,000
1991/05/07 2,390 2,390 2,350 2,350 117,000
1991/05/02 2,390 2,400 2,320 2,360 620,000
1991/05/01 2,290 2,350 2,280 2,350 337,000
1991/04/30 2,290 2,290 2,250 2,250 86,000
1991/04/26 2,290 2,300 2,280 2,280 180,000
1991/04/25 2,310 2,330 2,280 2,300 274,000
1991/04/24 2,330 2,340 2,310 2,330 407,000
1991/04/23 2,340 2,340 2,320 2,340 276,000
1991/04/22 2,360 2,360 2,320 2,340 223,000
1991/04/19 2,400 2,400 2,370 2,370 484,000
1991/04/18 2,430 2,430 2,380 2,400 416,000
1991/04/17 2,400 2,430 2,400 2,420 474,000
1991/04/16 2,420 2,430 2,380 2,390 601,000
1991/04/15 2,400 2,420 2,370 2,380 779,000
1991/04/12 2,290 2,370 2,290 2,360 367,000
1991/04/11 2,350 2,380 2,300 2,300 509,000
1991/04/10 2,340 2,360 2,330 2,330 677,000
1991/04/09 2,310 2,350 2,310 2,330 1,080,000
1991/04/08 2,310 2,330 2,270 2,270 677,000
1991/04/05 2,280 2,330 2,280 2,330 350,000
1991/04/04 2,290 2,300 2,270 2,280 223,000
1991/04/03 2,240 2,310 2,230 2,280 619,000
1991/04/02 2,180 2,250 2,180 2,230 385,000
1991/04/01 2,150 2,210 2,140 2,210 438,000
1991/03/29 2,160 2,160 2,150 2,150 173,000
1991/03/28 2,060 2,160 2,050 2,160 271,000
1991/03/27 2,080 2,080 2,050 2,080 135,000
1991/03/26 2,050 2,070 2,020 2,040 234,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,260 2,280 2,240 2,250 355,000
1991/03/22 2,280 2,360 2,280 2,290 488,000
1991/03/20 2,290 2,300 2,260 2,260 188,000
1991/03/19 2,300 2,360 2,300 2,320 292,000
1991/03/18 2,290 2,360 2,290 2,330 689,000
1991/03/15 2,250 2,290 2,230 2,290 185,000
1991/03/14 2,290 2,290 2,230 2,250 137,000
1991/03/13 2,290 2,300 2,220 2,290 231,000
1991/03/12 2,330 2,340 2,300 2,310 188,000
1991/03/11 2,300 2,380 2,280 2,330 460,000
1991/03/08 2,220 2,260 2,220 2,260 179,000
1991/03/07 2,220 2,260 2,220 2,260 106,000
1991/03/06 2,250 2,280 2,210 2,260 921,000
1991/03/05 2,170 2,200 2,170 2,200 171,000
1991/03/04 2,180 2,180 2,140 2,170 36,000
1991/03/01 2,170 2,170 2,140 2,140 156,000
1991/02/28 2,170 2,200 2,170 2,170 239,000
1991/02/27 2,100 2,170 2,100 2,170 102,000
1991/02/26 2,160 2,170 2,140 2,170 344,000
1991/02/25 2,080 2,150 2,080 2,120 268,000
1991/02/22 2,050 2,080 2,050 2,080 47,000
1991/02/21 2,090 2,100 2,080 2,080 91,000
1991/02/20 2,110 2,140 2,030 2,110 197,000
1991/02/19 2,150 2,180 2,110 2,110 156,000
1991/02/18 2,090 2,110 2,070 2,110 254,000
1991/02/15 1,980 2,020 1,980 1,990 117,000
1991/02/14 1,980 2,030 1,980 2,000 212,000
1991/02/13 1,980 2,000 1,950 1,960 133,000
1991/02/12 1,970 1,980 1,930 1,970 224,000
1991/02/08 1,910 1,910 1,860 1,860 108,000
1991/02/07 1,900 1,930 1,900 1,910 92,000
1991/02/06 1,880 1,930 1,880 1,910 250,000
1991/02/05 1,880 1,890 1,860 1,880 71,000
1991/02/04 1,850 1,870 1,840 1,860 78,000
1991/02/01 1,840 1,860 1,830 1,850 99,000
1991/01/31 1,850 1,860 1,840 1,850 69,000
1991/01/30 1,840 1,840 1,820 1,840 64,000
1991/01/29 1,840 1,840 1,820 1,840 34,000
1991/01/28 1,850 1,850 1,820 1,840 18,000
1991/01/25 1,820 1,850 1,800 1,850 66,000
1991/01/24 1,750 1,800 1,740 1,800 90,000
1991/01/23 1,750 1,750 1,710 1,750 40,000
1991/01/22 1,710 1,750 1,710 1,750 27,000
1991/01/21 1,760 1,760 1,720 1,740 75,000
1991/01/18 1,860 1,860 1,780 1,790 339,000
1991/01/17 1,720 1,830 1,710 1,830 491,000
1991/01/16 1,830 1,830 1,680 1,750 155,000
1991/01/14 1,820 1,860 1,810 1,860 107,000
1991/01/11 1,810 1,860 1,810 1,850 80,000
1991/01/10 1,820 1,840 1,820 1,840 125,000
1991/01/09 1,820 1,850 1,800 1,850 43,000
1991/01/08 1,860 1,860 1,800 1,860 88,000
1991/01/07 1,870 1,900 1,870 1,890 38,000
1991/01/04 1,820 1,870 1,820 1,870 76,000

このページの先頭へ