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
1992/12/30 851 859 850 859 28,000
1992/12/29 865 865 859 860 35,000
1992/12/28 869 869 859 859 9,000
1992/12/25 857 869 857 859 11,000
1992/12/24 853 856 851 856 47,000
1992/12/22 852 852 851 851 116,000
1992/12/21 870 879 851 851 51,000
1992/12/18 875 875 850 850 28,000
1992/12/17 882 882 875 875 29,000
1992/12/16 888 888 883 883 44,000
1992/12/15 880 888 880 888 68,000
1992/12/14 889 890 880 880 35,000
1992/12/11 870 882 870 880 114,000
1992/12/10 850 870 848 870 95,000
1992/12/09 854 860 853 853 35,000
1992/12/08 850 860 850 852 48,000
1992/12/07 868 868 860 860 6,000
1992/12/04 851 869 851 869 43,000
1992/12/03 869 870 859 859 83,000
1992/12/02 879 879 860 870 17,000
1992/12/01 873 885 870 885 19,000
1992/11/30 873 873 870 870 17,000
1992/11/27 842 853 835 853 53,000
1992/11/26 820 846 820 846 41,000
1992/11/25 843 843 814 815 101,000
1992/11/24 853 853 843 843 32,000
1992/11/20 841 860 841 853 71,000
1992/11/19 860 860 850 860 41,000
1992/11/18 810 850 810 840 116,000
1992/11/17 815 825 815 820 56,000
1992/11/16 840 840 825 825 39,000
1992/11/13 849 849 841 845 68,000
1992/11/12 862 862 844 860 47,000
1992/11/11 872 879 871 871 65,000
1992/11/10 880 881 871 880 45,000
1992/11/09 900 900 890 890 88,000
1992/11/06 908 910 900 900 96,000
1992/11/05 910 915 910 910 26,000
1992/11/04 911 911 910 910 39,000
1992/11/02 890 910 890 910 10,000
1992/10/30 911 912 900 900 28,000
1992/10/29 915 920 914 920 34,000
1992/10/28 922 930 920 920 50,000
1992/10/27 925 930 920 927 65,000
1992/10/26 926 926 916 925 60,000
1992/10/23 930 930 920 925 33,000
1992/10/22 950 950 940 940 12,000
1992/10/21 945 945 940 940 49,000
1992/10/20 930 932 930 930 41,000
1992/10/19 930 950 930 931 42,000
1992/10/16 950 955 931 931 49,000
1992/10/15 940 950 940 945 21,000
1992/10/14 939 940 930 940 59,000
1992/10/13 930 940 925 931 47,000
1992/10/12 913 930 913 930 31,000
1992/10/09 911 912 906 911 47,000
1992/10/08 911 911 906 906 36,000
1992/10/07 905 911 905 911 49,000
1992/10/06 910 910 879 910 86,000
1992/10/05 910 911 900 910 36,000
1992/10/02 925 930 925 926 43,000
1992/10/01 925 935 911 925 51,000
1992/09/30 925 930 925 925 8,000
1992/09/29 949 949 924 925 42,000
1992/09/28 936 940 935 939 43,000
1992/09/25 938 951 928 935 87,000
1992/09/24 947 951 935 935 59,000
1992/09/22 930 940 930 937 73,000
1992/09/21 938 940 910 920 31,000
1992/09/18 948 948 940 940 61,000
1992/09/17 920 940 920 938 35,000
1992/09/16 957 957 935 940 34,000
1992/09/14 942 970 942 960 31,000
1992/09/11 964 971 942 942 76,000
1992/09/10 970 975 960 963 69,000
1992/09/09 960 970 960 962 110,000
1992/09/08 961 985 960 970 105,000
1992/09/07 960 979 960 962 54,000
1992/09/04 980 980 970 970 178,000
1992/09/03 930 965 915 965 90,000
1992/09/02 965 965 940 950 101,000
1992/09/01 976 980 964 970 239,000
1992/08/31 950 975 941 950 229,000
1992/08/28 895 910 890 910 214,000
1992/08/26 815 840 815 840 122,000
1992/08/25 810 822 800 812 159,000
1992/08/24 799 834 780 800 316,000
1992/08/21 720 775 715 773 199,000
1992/08/20 674 710 660 691 197,000
1992/08/19 690 690 655 660 101,000
1992/08/18 695 695 670 670 51,000
1992/08/17 660 690 660 685 56,000
1992/08/14 666 666 650 650 144,000
1992/08/13 675 679 656 656 97,000
1992/08/12 679 679 650 655 124,000
1992/08/11 713 714 661 669 83,000
1992/08/10 746 750 710 730 126,000
1992/08/07 800 800 770 770 149,000
1992/08/06 831 840 801 810 74,000
1992/08/05 849 850 830 831 37,000
1992/08/04 870 870 850 850 13,000
1992/08/03 880 885 860 870 16,000
1992/07/31 845 874 840 870 49,000
1992/07/30 830 836 830 835 87,000
1992/07/29 870 870 830 830 35,000
1992/07/28 850 860 850 850 54,000
1992/07/27 875 880 850 850 77,000
1992/07/24 860 875 850 870 58,000
1992/07/23 860 870 860 870 144,000
1992/07/22 874 874 857 860 70,000
1992/07/21 861 870 858 859 132,000
1992/07/20 890 890 866 866 107,000
1992/07/17 911 919 905 905 48,000
1992/07/16 935 935 911 929 166,000
1992/07/15 931 940 930 940 46,000
1992/07/14 930 940 930 930 71,000
1992/07/13 935 935 920 930 25,000
1992/07/10 940 945 931 945 71,000
1992/07/09 943 943 940 940 81,000
1992/07/08 942 943 940 943 51,000
1992/07/07 960 961 955 960 68,000
1992/07/06 981 981 960 961 104,000
1992/07/03 931 960 931 960 125,000
1992/07/02 915 926 905 915 199,000
1992/07/01 900 901 870 895 167,000
1992/06/30 925 925 890 890 124,000
1992/06/29 946 946 920 920 87,000
1992/06/26 990 990 946 946 66,000
1992/06/25 970 986 970 980 69,000
1992/06/24 994 995 987 987 160,000
1992/06/23 990 1,000 990 995 159,000
1992/06/22 1,050 1,070 995 1,000 263,000
1992/06/19 1,070 1,070 1,050 1,070 126,000
1992/06/18 1,070 1,080 1,060 1,060 47,000
1992/06/17 1,130 1,130 1,080 1,080 49,000
1992/06/16 1,090 1,110 1,090 1,110 60,000
1992/06/15 1,100 1,110 1,090 1,100 64,000
1992/06/12 1,090 1,120 1,090 1,110 163,000
1992/06/11 1,090 1,090 1,040 1,070 202,000
1992/06/10 1,100 1,110 1,090 1,100 85,000
1992/06/09 1,100 1,120 1,090 1,100 152,000
1992/06/08 1,110 1,120 1,080 1,100 70,000
1992/06/05 1,160 1,160 1,120 1,130 87,000
1992/06/04 1,180 1,190 1,170 1,180 241,000
1992/06/03 1,170 1,190 1,150 1,180 369,000
1992/06/02 1,190 1,190 1,170 1,170 64,000
1992/06/01 1,200 1,210 1,180 1,190 41,000
1992/05/29 1,220 1,230 1,200 1,220 78,000
1992/05/28 1,240 1,240 1,180 1,220 164,000
1992/05/27 1,230 1,260 1,210 1,240 256,000
1992/05/26 1,360 1,360 1,230 1,250 353,000
1992/05/25 1,340 1,370 1,340 1,370 145,000
1992/05/22 1,370 1,370 1,330 1,340 132,000
1992/05/21 1,360 1,380 1,330 1,350 201,000
1992/05/20 1,400 1,420 1,380 1,380 182,000
1992/05/19 1,410 1,420 1,400 1,420 110,000
1992/05/18 1,360 1,390 1,360 1,370 96,000
1992/05/15 1,420 1,430 1,330 1,330 121,000
1992/05/14 1,450 1,450 1,410 1,420 269,000
1992/05/13 1,420 1,450 1,400 1,450 406,000
1992/05/12 1,360 1,410 1,340 1,400 563,000
1992/05/11 1,330 1,340 1,320 1,340 88,000
1992/05/08 1,260 1,310 1,260 1,310 202,000
1992/05/07 1,220 1,280 1,210 1,280 100,000
1992/05/06 1,220 1,240 1,220 1,230 52,000
1992/05/01 1,230 1,230 1,210 1,220 48,000
1992/04/30 1,250 1,250 1,230 1,230 20,000
1992/04/28 1,230 1,260 1,230 1,230 52,000
1992/04/27 1,250 1,250 1,220 1,220 32,000
1992/04/24 1,240 1,240 1,200 1,210 37,000
1992/04/23 1,200 1,230 1,180 1,220 96,000
1992/04/22 1,250 1,250 1,210 1,210 40,000
1992/04/21 1,250 1,250 1,210 1,250 43,000
1992/04/20 1,280 1,280 1,270 1,270 32,000
1992/04/17 1,320 1,320 1,270 1,300 139,000
1992/04/16 1,260 1,330 1,240 1,300 185,000
1992/04/15 1,190 1,240 1,180 1,240 135,000
1992/04/14 1,090 1,160 1,080 1,150 39,000
1992/04/13 1,140 1,140 1,090 1,100 53,000
1992/04/10 1,030 1,080 1,030 1,070 185,000
1992/04/09 1,010 1,070 1,010 1,020 105,000
1992/04/08 1,080 1,080 1,030 1,030 154,000
1992/04/07 1,140 1,140 1,100 1,100 31,000
1992/04/06 1,140 1,160 1,130 1,130 47,000
1992/04/03 1,110 1,150 1,060 1,130 66,000
1992/04/02 1,100 1,120 1,050 1,100 194,000
1992/04/01 1,220 1,220 1,050 1,080 215,000
1992/03/31 1,240 1,240 1,200 1,200 69,000
1992/03/30 1,250 1,250 1,240 1,240 55,000
1992/03/27 1,260 1,290 1,230 1,240 78,000
1992/03/26 1,330 1,350 1,270 1,270 89,000
1992/03/26 1 -> 1.10 分割
1992/03/25 1,440 1,470 1,430 1,460 151,000
1992/03/24 1,470 1,470 1,420 1,430 122,000
1992/03/23 1,480 1,500 1,470 1,480 101,000
1992/03/19 1,480 1,500 1,470 1,480 53,000
1992/03/18 1,470 1,480 1,450 1,460 93,000
1992/03/17 1,480 1,480 1,460 1,460 58,000
1992/03/16 1,490 1,490 1,470 1,480 27,000
1992/03/13 1,480 1,500 1,480 1,500 100,000
1992/03/12 1,480 1,500 1,470 1,500 64,000
1992/03/11 1,480 1,480 1,450 1,460 81,000
1992/03/10 1,520 1,520 1,500 1,500 97,000
1992/03/09 1,520 1,530 1,520 1,520 20,000
1992/03/06 1,550 1,550 1,520 1,530 90,000
1992/03/05 1,550 1,570 1,520 1,560 48,000
1992/03/04 1,580 1,580 1,570 1,580 74,000
1992/03/03 1,600 1,600 1,580 1,580 116,000
1992/03/02 1,600 1,600 1,590 1,590 67,000
1992/02/28 1,590 1,600 1,580 1,590 61,000
1992/02/27 1,600 1,600 1,580 1,590 44,000
1992/02/26 1,580 1,600 1,580 1,590 65,000
1992/02/25 1,590 1,610 1,570 1,570 40,000
1992/02/24 1,560 1,600 1,560 1,590 54,000
1992/02/21 1,570 1,570 1,550 1,560 142,000
1992/02/20 1,520 1,550 1,520 1,550 51,000
1992/02/19 1,510 1,530 1,500 1,520 104,000
1992/02/18 1,510 1,540 1,510 1,520 80,000
1992/02/17 1,480 1,500 1,480 1,480 68,000
1992/02/14 1,580 1,580 1,500 1,500 128,000
1992/02/13 1,590 1,590 1,580 1,580 34,000
1992/02/12 1,610 1,610 1,580 1,580 43,000
1992/02/10 1,610 1,620 1,610 1,610 29,000
1992/02/07 1,610 1,650 1,600 1,620 189,000
1992/02/06 1,600 1,620 1,590 1,600 178,000
1992/02/05 1,610 1,610 1,580 1,580 460,000
1992/02/04 1,570 1,600 1,570 1,600 26,000
1992/02/03 1,580 1,600 1,570 1,580 42,000
1992/01/31 1,540 1,590 1,540 1,580 144,000
1992/01/30 1,520 1,550 1,510 1,550 66,000
1992/01/29 1,520 1,530 1,500 1,530 30,000
1992/01/28 1,550 1,550 1,480 1,540 38,000
1992/01/27 1,510 1,540 1,480 1,530 24,000
1992/01/24 1,500 1,540 1,480 1,540 31,000
1992/01/23 1,520 1,550 1,510 1,530 91,000
1992/01/22 1,420 1,500 1,420 1,500 56,000
1992/01/21 1,440 1,450 1,410 1,410 58,000
1992/01/20 1,510 1,520 1,400 1,410 68,000
1992/01/17 1,500 1,520 1,500 1,500 62,000
1992/01/16 1,550 1,560 1,520 1,540 39,000
1992/01/14 1,530 1,550 1,520 1,550 42,000
1992/01/13 1,560 1,570 1,520 1,530 23,000
1992/01/10 1,600 1,600 1,580 1,580 65,000
1992/01/09 1,640 1,640 1,600 1,630 27,000
1992/01/08 1,650 1,680 1,630 1,650 44,000
1992/01/07 1,650 1,680 1,610 1,680 70,000
1992/01/06 1,610 1,650 1,600 1,650 45,000

このページの先頭へ