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
2006/12/29 1,391 1,404 1,377 1,402 200,000
2006/12/28 1,400 1,402 1,385 1,390 228,000
2006/12/27 1,400 1,400 1,392 1,395 162,000
2006/12/26 1,359 1,398 1,350 1,396 295,000
2006/12/25 1,401 1,410 1,388 1,392 197,000
2006/12/22 1,425 1,425 1,386 1,400 422,000
2006/12/21 1,373 1,409 1,371 1,405 906,000
2006/12/20 1,329 1,363 1,314 1,363 752,000
2006/12/19 1,330 1,340 1,315 1,318 747,000
2006/12/18 1,308 1,336 1,295 1,336 929,000
2006/12/15 1,250 1,290 1,250 1,288 932,000
2006/12/14 1,220 1,245 1,220 1,238 542,000
2006/12/13 1,231 1,231 1,209 1,217 389,000
2006/12/12 1,243 1,243 1,223 1,231 387,000
2006/12/11 1,246 1,246 1,218 1,232 522,000
2006/12/08 1,212 1,234 1,212 1,220 406,000
2006/12/07 1,238 1,240 1,221 1,228 296,000
2006/12/06 1,249 1,249 1,230 1,238 272,000
2006/12/05 1,258 1,258 1,234 1,241 229,000
2006/12/04 1,255 1,260 1,230 1,256 494,000
2006/12/01 1,268 1,297 1,268 1,270 913,000
2006/11/30 1,230 1,260 1,226 1,255 970,000
2006/11/29 1,173 1,217 1,173 1,206 462,000
2006/11/28 1,152 1,171 1,152 1,171 260,000
2006/11/27 1,176 1,190 1,168 1,170 364,000
2006/11/24 1,194 1,197 1,187 1,196 162,000
2006/11/22 1,163 1,219 1,163 1,213 458,000
2006/11/21 1,180 1,193 1,167 1,177 252,000
2006/11/20 1,215 1,216 1,192 1,193 593,000
2006/11/17 1,210 1,238 1,210 1,223 794,000
2006/11/16 1,164 1,209 1,163 1,205 797,000
2006/11/15 1,177 1,192 1,171 1,172 540,000
2006/11/14 1,140 1,178 1,140 1,176 761,000
2006/11/13 1,111 1,160 1,111 1,149 1,434,000
2006/11/10 1,063 1,071 1,044 1,051 328,000
2006/11/09 1,047 1,089 1,047 1,055 314,000
2006/11/08 1,044 1,064 1,035 1,047 327,000
2006/11/07 1,049 1,065 1,042 1,045 326,000
2006/11/06 1,054 1,054 1,030 1,047 467,000
2006/11/02 1,099 1,100 1,047 1,063 635,000
2006/11/01 1,081 1,100 1,081 1,099 296,000
2006/10/31 1,059 1,096 1,059 1,079 207,000
2006/10/30 1,115 1,116 1,058 1,067 300,000
2006/10/27 1,130 1,130 1,098 1,115 195,000
2006/10/26 1,104 1,118 1,100 1,117 195,000
2006/10/25 1,126 1,130 1,103 1,104 198,000
2006/10/24 1,148 1,148 1,126 1,126 157,000
2006/10/23 1,130 1,136 1,125 1,136 147,000
2006/10/20 1,116 1,148 1,116 1,139 225,000
2006/10/19 1,119 1,139 1,116 1,123 266,000
2006/10/18 1,116 1,119 1,100 1,111 257,000
2006/10/17 1,112 1,120 1,102 1,117 184,000
2006/10/16 1,099 1,123 1,090 1,121 190,000
2006/10/13 1,065 1,090 1,065 1,079 356,000
2006/10/12 1,085 1,090 1,061 1,062 474,000
2006/10/11 1,103 1,107 1,085 1,085 349,000
2006/10/10 1,097 1,114 1,097 1,103 382,000
2006/10/06 1,096 1,109 1,096 1,103 352,000
2006/10/05 1,110 1,124 1,095 1,103 276,000
2006/10/04 1,121 1,121 1,093 1,096 569,000
2006/10/03 1,116 1,116 1,097 1,101 259,000
2006/10/02 1,090 1,112 1,090 1,103 221,000
2006/09/29 1,101 1,102 1,087 1,087 145,000
2006/09/28 1,089 1,108 1,085 1,100 398,000
2006/09/27 1,061 1,077 1,048 1,073 475,000
2006/09/26 1,073 1,090 1,060 1,065 470,000
2006/09/25 1,101 1,118 1,090 1,098 481,000
2006/09/22 1,118 1,127 1,105 1,115 239,000
2006/09/21 1,135 1,149 1,109 1,138 360,000
2006/09/20 1,160 1,160 1,134 1,136 348,000
2006/09/19 1,171 1,187 1,160 1,164 376,000
2006/09/15 1,181 1,188 1,163 1,171 357,000
2006/09/14 1,197 1,205 1,172 1,178 521,000
2006/09/13 1,163 1,200 1,160 1,196 1,025,000
2006/09/12 1,167 1,167 1,150 1,155 179,000
2006/09/11 1,172 1,187 1,165 1,167 514,000
2006/09/08 1,146 1,164 1,145 1,160 513,000
2006/09/07 1,145 1,150 1,141 1,147 285,000
2006/09/06 1,158 1,164 1,149 1,151 320,000
2006/09/05 1,125 1,155 1,125 1,148 361,000
2006/09/04 1,137 1,145 1,125 1,133 270,000
2006/09/01 1,118 1,120 1,110 1,117 149,000
2006/08/31 1,100 1,124 1,096 1,117 475,000
2006/08/30 1,076 1,095 1,076 1,087 207,000
2006/08/29 1,083 1,094 1,075 1,078 209,000
2006/08/28 1,090 1,093 1,063 1,067 533,000
2006/08/25 1,077 1,099 1,067 1,095 391,000
2006/08/24 1,074 1,079 1,061 1,077 416,000
2006/08/23 1,080 1,083 1,070 1,073 156,000
2006/08/22 1,071 1,085 1,066 1,082 290,000
2006/08/21 1,077 1,085 1,060 1,070 585,000
2006/08/18 1,083 1,087 1,078 1,081 237,000
2006/08/17 1,086 1,098 1,086 1,088 373,000
2006/08/16 1,085 1,091 1,080 1,091 349,000
2006/08/15 1,075 1,091 1,069 1,080 392,000
2006/08/14 1,094 1,095 1,070 1,072 763,000
2006/08/11 1,054 1,108 1,054 1,104 921,000
2006/08/10 1,060 1,075 1,050 1,066 301,000
2006/08/09 1,050 1,065 1,025 1,064 488,000
2006/08/08 1,051 1,067 1,045 1,060 524,000
2006/08/07 1,050 1,077 1,046 1,054 757,000
2006/08/04 1,030 1,046 1,021 1,045 355,000
2006/08/03 1,020 1,030 1,012 1,021 414,000
2006/08/02 995 1,017 980 1,017 257,000
2006/08/01 997 1,026 990 1,017 968,000
2006/07/31 946 946 922 937 230,000
2006/07/28 888 909 881 906 293,000
2006/07/27 867 888 851 885 212,000
2006/07/26 879 888 856 858 168,000
2006/07/25 891 891 865 870 188,000
2006/07/24 881 881 839 851 262,000
2006/07/21 897 897 876 883 153,000
2006/07/20 894 896 870 896 315,000
2006/07/19 843 871 843 852 274,000
2006/07/18 881 887 845 845 474,000
2006/07/14 915 916 876 881 357,000
2006/07/13 940 948 910 914 394,000
2006/07/12 959 969 935 947 291,000
2006/07/11 945 960 936 960 375,000
2006/07/10 940 961 912 954 386,000
2006/07/07 936 941 922 930 399,000
2006/07/06 939 947 922 932 364,000
2006/07/05 962 962 950 951 137,000
2006/07/04 976 980 960 964 193,000
2006/07/03 971 975 960 966 228,000
2006/06/30 950 967 939 961 433,000
2006/06/29 930 942 919 924 265,000
2006/06/28 937 942 930 940 99,000
2006/06/27 949 950 942 947 89,000
2006/06/26 923 946 920 939 136,000
2006/06/23 910 925 890 923 295,000
2006/06/22 906 940 906 940 257,000
2006/06/21 920 926 887 903 319,000
2006/06/20 925 939 916 919 98,000
2006/06/19 949 949 927 935 313,000
2006/06/16 949 965 933 959 390,000
2006/06/15 927 927 901 919 154,000
2006/06/14 871 910 868 898 378,000
2006/06/13 931 938 900 901 433,000
2006/06/12 892 948 881 945 475,000
2006/06/09 882 923 862 891 844,000
2006/06/08 895 899 858 874 526,000
2006/06/07 942 956 893 895 481,000
2006/06/06 947 953 930 941 431,000
2006/06/05 949 957 933 957 278,000
2006/06/02 934 946 900 946 549,000
2006/06/01 935 952 935 944 544,000
2006/05/31 929 940 909 925 342,000
2006/05/30 960 965 943 948 560,000
2006/05/29 946 946 934 941 298,000
2006/05/26 922 924 910 923 269,000
2006/05/25 903 907 882 892 244,000
2006/05/24 878 909 878 893 290,000
2006/05/23 890 890 861 869 521,000
2006/05/22 910 927 896 898 515,000
2006/05/19 861 901 856 893 296,000
2006/05/18 861 888 856 866 414,000
2006/05/17 912 919 861 891 645,000
2006/05/16 980 981 919 922 388,000
2006/05/15 967 978 964 970 221,000
2006/05/12 984 986 957 968 318,000
2006/05/11 1,013 1,029 996 997 182,000
2006/05/10 1,035 1,047 1,010 1,016 298,000
2006/05/09 1,031 1,043 1,021 1,036 241,000
2006/05/08 1,031 1,047 1,030 1,031 167,000
2006/05/02 1,004 1,026 996 1,024 259,000
2006/05/01 1,011 1,015 990 1,003 218,000
2006/04/28 1,050 1,050 1,007 1,022 198,000
2006/04/27 1,047 1,065 1,033 1,040 331,000
2006/04/26 1,005 1,043 1,005 1,023 306,000
2006/04/25 1,030 1,030 1,007 1,025 167,000
2006/04/24 1,074 1,074 1,020 1,030 299,000
2006/04/21 1,069 1,086 1,060 1,075 148,000
2006/04/20 1,060 1,074 1,057 1,069 145,000
2006/04/19 1,087 1,099 1,063 1,063 129,000
2006/04/18 1,053 1,080 1,045 1,075 141,000
2006/04/17 1,079 1,079 1,051 1,052 186,000
2006/04/14 1,100 1,100 1,066 1,082 199,000
2006/04/13 1,074 1,091 1,055 1,084 252,000
2006/04/12 1,094 1,105 1,073 1,074 238,000
2006/04/11 1,114 1,122 1,097 1,110 290,000
2006/04/10 1,143 1,143 1,115 1,127 181,000
2006/04/07 1,145 1,145 1,122 1,139 174,000
2006/04/06 1,119 1,139 1,119 1,139 121,000
2006/04/05 1,129 1,145 1,107 1,110 179,000
2006/04/04 1,158 1,158 1,110 1,117 232,000
2006/04/03 1,110 1,152 1,110 1,140 247,000
2006/03/31 1,106 1,130 1,077 1,113 320,000
2006/03/30 1,105 1,108 1,079 1,086 197,000
2006/03/29 1,069 1,100 1,058 1,093 235,000
2006/03/28 1,053 1,068 1,045 1,052 100,000
2006/03/27 1,025 1,051 1,024 1,047 193,000
2006/03/24 1,040 1,064 1,021 1,036 157,000
2006/03/23 1,075 1,091 1,047 1,050 225,000
2006/03/22 1,056 1,060 1,036 1,046 203,000
2006/03/20 997 1,029 987 1,028 180,000
2006/03/17 987 992 980 987 99,000
2006/03/16 1,006 1,006 978 978 105,000
2006/03/15 1,014 1,016 996 1,001 120,000
2006/03/14 1,032 1,032 986 1,002 290,000
2006/03/13 1,024 1,042 1,021 1,037 250,000
2006/03/10 1,006 1,043 1,001 1,008 405,000
2006/03/09 962 1,010 960 997 377,000
2006/03/08 975 975 951 952 290,000
2006/03/07 1,007 1,023 987 990 253,000
2006/03/06 1,030 1,030 1,005 1,027 103,000
2006/03/03 1,060 1,067 1,024 1,030 224,000
2006/03/02 1,063 1,096 1,063 1,069 214,000
2006/03/01 1,089 1,089 1,043 1,043 197,000
2006/02/28 1,066 1,103 1,051 1,090 264,000
2006/02/27 1,102 1,119 1,080 1,080 174,000
2006/02/24 1,071 1,139 1,059 1,102 476,000
2006/02/23 1,038 1,068 1,029 1,051 134,000
2006/02/22 1,016 1,040 996 1,026 210,000
2006/02/21 950 1,030 950 1,016 242,000
2006/02/20 989 995 950 950 247,000
2006/02/17 1,000 1,026 980 986 279,000
2006/02/16 1,001 1,019 983 989 255,000
2006/02/15 1,049 1,085 1,008 1,009 271,000
2006/02/14 1,037 1,060 1,011 1,031 276,000
2006/02/13 1,086 1,105 1,020 1,057 292,000
2006/02/10 1,136 1,153 1,071 1,105 335,000
2006/02/09 1,150 1,166 1,115 1,127 394,000
2006/02/08 1,211 1,211 1,110 1,120 546,000
2006/02/07 1,205 1,221 1,200 1,220 119,000
2006/02/06 1,205 1,219 1,185 1,218 167,000
2006/02/03 1,200 1,218 1,180 1,218 200,000
2006/02/02 1,209 1,220 1,190 1,197 216,000
2006/02/01 1,181 1,210 1,171 1,192 169,000
2006/01/31 1,190 1,190 1,173 1,176 215,000
2006/01/30 1,239 1,239 1,181 1,181 367,000
2006/01/27 1,158 1,221 1,153 1,220 409,000
2006/01/26 1,101 1,134 1,101 1,132 166,000
2006/01/25 1,094 1,132 1,094 1,110 199,000
2006/01/24 1,095 1,111 1,095 1,110 93,000
2006/01/23 1,101 1,128 1,073 1,086 259,000
2006/01/20 1,129 1,145 1,113 1,131 245,000
2006/01/19 1,041 1,133 1,041 1,131 243,000
2006/01/18 1,130 1,139 1,036 1,075 335,000
2006/01/17 1,127 1,150 1,120 1,128 376,000
2006/01/16 1,130 1,130 1,107 1,115 240,000
2006/01/13 1,106 1,143 1,101 1,130 497,000
2006/01/12 1,095 1,109 1,095 1,102 117,000
2006/01/11 1,102 1,118 1,088 1,114 168,000
2006/01/10 1,124 1,130 1,090 1,112 293,000
2006/01/06 1,099 1,129 1,098 1,104 203,000
2006/01/05 1,106 1,120 1,096 1,116 329,000
2006/01/04 1,055 1,096 1,055 1,091 84,000

このページの先頭へ