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

ＴＤＫ(6762)の株価時系列情報

ＴＤＫ(6762)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
1998/12/30 10,340 10,340 10,280 10,330 41,000
1998/12/29 10,200 10,240 10,200 10,240 92,000
1998/12/28 10,120 10,160 10,110 10,110 96,000
1998/12/25 10,200 10,200 10,110 10,120 61,000
1998/12/24 10,350 10,350 10,060 10,130 221,000
1998/12/22 10,220 10,260 10,100 10,190 262,000
1998/12/21 10,110 10,190 10,030 10,190 178,000
1998/12/18 9,950 10,050 9,850 10,000 313,000
1998/12/17 9,600 9,770 9,520 9,770 293,000
1998/12/16 9,490 9,590 9,480 9,540 236,000
1998/12/15 9,500 9,550 9,460 9,470 265,000
1998/12/14 9,670 9,670 9,570 9,600 197,000
1998/12/11 9,770 9,850 9,700 9,770 455,000
1998/12/10 10,100 10,160 9,950 9,950 156,000
1998/12/09 10,150 10,250 10,100 10,150 226,000
1998/12/08 10,190 10,190 10,070 10,150 169,000
1998/12/07 10,070 10,080 9,920 10,080 69,000
1998/12/04 10,130 10,210 9,950 10,000 504,000
1998/12/03 9,990 10,200 9,980 10,130 374,000
1998/12/02 9,980 10,100 9,860 9,970 295,000
1998/12/01 10,020 10,120 9,850 9,950 338,000
1998/11/30 10,320 10,390 10,210 10,210 284,000
1998/11/27 10,210 10,400 10,210 10,320 227,000
1998/11/26 10,450 10,480 10,310 10,310 259,000
1998/11/25 10,590 10,650 10,550 10,600 782,000
1998/11/24 10,000 10,750 10,000 10,690 705,000
1998/11/20 9,500 9,750 9,490 9,750 295,000
1998/11/19 9,440 9,440 9,350 9,400 218,000
1998/11/18 9,200 9,400 9,200 9,350 333,000
1998/11/17 9,190 9,290 9,150 9,290 339,000
1998/11/16 8,950 9,190 8,930 9,090 335,000
1998/11/13 8,650 8,730 8,510 8,730 179,000
1998/11/12 8,570 8,570 8,350 8,390 211,000
1998/11/11 8,720 8,770 8,650 8,770 126,000
1998/11/10 8,830 8,850 8,770 8,820 161,000
1998/11/09 8,850 8,850 8,800 8,830 152,000
1998/11/06 8,750 9,000 8,750 8,890 269,000
1998/11/05 8,750 8,990 8,700 8,850 605,000
1998/11/04 8,440 8,500 8,320 8,320 231,000
1998/11/02 7,780 7,940 7,750 7,940 116,000
1998/10/30 7,650 7,690 7,530 7,680 385,000
1998/10/29 7,710 7,900 7,710 7,750 187,000
1998/10/28 7,950 7,950 7,660 7,750 344,000
1998/10/27 8,320 8,380 8,070 8,070 250,000
1998/10/26 8,390 8,400 8,270 8,320 240,000
1998/10/23 8,750 8,790 8,400 8,490 150,000
1998/10/22 8,820 8,900 8,520 8,520 228,000
1998/10/21 8,380 8,690 8,380 8,560 461,000
1998/10/20 7,950 8,080 7,800 8,080 256,000
1998/10/19 7,900 7,960 7,800 7,850 267,000
1998/10/16 7,980 8,130 7,900 8,000 341,000
1998/10/15 7,550 7,850 7,550 7,780 277,000
1998/10/14 7,510 7,670 7,500 7,590 210,000
1998/10/13 7,500 7,550 7,430 7,510 269,000
1998/10/12 7,100 7,570 7,100 7,310 532,000
1998/10/09 6,900 7,110 6,700 7,000 484,000
1998/10/08 7,810 7,810 7,210 7,300 442,000
1998/10/07 7,870 8,210 7,760 8,210 280,000
1998/10/06 7,400 7,800 7,310 7,740 395,000
1998/10/05 7,820 7,820 7,400 7,600 660,000
1998/10/02 7,940 8,000 7,690 7,720 1,162,000
1998/10/01 8,900 8,900 8,330 8,630 488,000
1998/09/30 9,470 9,510 9,300 9,300 312,000
1998/09/29 9,320 9,490 9,220 9,470 375,000
1998/09/28 9,020 9,370 9,020 9,290 324,000
1998/09/25 8,830 9,000 8,830 8,920 230,000
1998/09/24 8,700 9,250 8,660 9,040 307,000
1998/09/22 8,510 8,610 8,260 8,380 423,000
1998/09/21 9,020 9,020 8,610 8,610 314,000
1998/09/18 9,300 9,330 9,010 9,050 349,000
1998/09/17 9,400 9,400 9,250 9,320 527,000
1998/09/16 9,900 9,970 9,850 9,900 138,000
1998/09/14 9,700 9,800 9,660 9,800 108,000
1998/09/11 9,600 9,690 9,550 9,620 284,000
1998/09/10 9,720 9,850 9,700 9,800 181,000
1998/09/09 9,760 9,760 9,600 9,620 149,000
1998/09/08 9,600 9,700 9,550 9,560 255,000
1998/09/07 9,550 9,620 9,550 9,560 237,000
1998/09/04 9,730 9,880 9,620 9,620 258,000
1998/09/03 9,870 9,960 9,820 9,930 209,000
1998/09/02 9,890 9,890 9,750 9,770 117,000
1998/09/01 9,590 9,790 9,590 9,790 151,000
1998/08/31 9,620 9,810 9,470 9,790 127,000
1998/08/28 9,530 9,640 9,520 9,520 335,000
1998/08/27 9,830 9,870 9,750 9,810 83,000
1998/08/26 9,830 9,900 9,800 9,850 189,000
1998/08/25 9,810 9,840 9,770 9,810 152,000
1998/08/24 9,840 9,840 9,720 9,720 239,000
1998/08/21 9,950 9,990 9,850 9,880 243,000
1998/08/20 9,950 10,000 9,920 9,950 498,000
1998/08/19 10,000 10,190 10,000 10,140 718,000
1998/08/18 10,230 10,350 10,200 10,200 98,000
1998/08/17 10,160 10,230 10,160 10,220 161,000
1998/08/14 10,250 10,280 10,230 10,250 92,000
1998/08/13 10,300 10,340 10,170 10,250 179,000
1998/08/12 10,200 10,300 10,200 10,200 135,000
1998/08/11 10,380 10,440 10,300 10,300 172,000
1998/08/10 10,310 10,390 10,250 10,380 134,000
1998/08/07 10,370 10,490 10,300 10,320 190,000
1998/08/06 10,500 10,530 10,390 10,460 184,000
1998/08/05 10,270 10,400 10,200 10,380 291,000
1998/08/04 10,510 10,510 10,410 10,440 229,000
1998/08/03 10,550 10,600 10,510 10,530 145,000
1998/07/31 10,620 10,730 10,590 10,650 217,000
1998/07/30 10,650 10,650 10,550 10,560 131,000
1998/07/29 10,500 10,570 10,460 10,570 222,000
1998/07/28 10,540 10,640 10,510 10,520 201,000
1998/07/27 10,670 10,710 10,510 10,570 480,000
1998/07/24 10,730 10,870 10,700 10,870 222,000
1998/07/23 10,800 10,890 10,800 10,840 161,000
1998/07/22 11,180 11,180 11,100 11,100 185,000
1998/07/21 11,310 11,350 11,050 11,200 256,000
1998/07/17 10,990 11,110 10,920 11,110 415,000
1998/07/16 10,770 10,960 10,720 10,900 498,000
1998/07/15 10,700 10,790 10,670 10,770 279,000
1998/07/14 10,720 10,720 10,530 10,620 159,000
1998/07/13 10,550 10,580 10,500 10,580 256,000
1998/07/10 10,660 10,670 10,500 10,500 217,000
1998/07/09 10,600 10,680 10,500 10,670 186,000
1998/07/08 10,490 10,510 10,450 10,500 288,000
1998/07/07 10,290 10,440 10,210 10,400 276,000
1998/07/06 10,240 10,320 10,130 10,240 282,000
1998/07/03 10,310 10,330 10,090 10,100 359,000
1998/07/02 10,300 10,370 10,150 10,170 418,000
1998/07/01 10,000 10,130 10,000 10,120 614,000
1998/06/30 10,350 10,380 10,240 10,250 237,000
1998/06/29 10,270 10,280 10,220 10,270 147,000
1998/06/26 10,270 10,350 10,200 10,290 273,000
1998/06/25 10,400 10,500 10,360 10,460 256,000
1998/06/24 10,220 10,400 10,210 10,350 277,000
1998/06/23 10,190 10,200 10,130 10,190 85,000
1998/06/22 10,480 10,480 10,100 10,200 168,000
1998/06/19 10,260 10,330 10,260 10,280 207,000
1998/06/18 10,900 10,900 10,510 10,560 173,000
1998/06/17 10,700 10,720 10,510 10,670 266,000
1998/06/16 10,700 10,870 10,700 10,700 207,000
1998/06/15 10,940 10,940 10,720 10,870 180,000
1998/06/12 10,410 10,780 10,410 10,770 320,000
1998/06/11 10,500 10,500 10,350 10,410 294,000
1998/06/10 10,640 10,800 10,540 10,540 132,000
1998/06/09 10,640 10,790 10,640 10,790 158,000
1998/06/08 10,460 10,600 10,460 10,550 57,000
1998/06/05 10,510 10,530 10,440 10,480 122,000
1998/06/04 10,500 10,620 10,500 10,520 97,000
1998/06/03 10,780 10,780 10,520 10,530 100,000
1998/06/02 10,620 10,650 10,570 10,600 105,000
1998/06/01 10,850 10,870 10,670 10,720 110,000
1998/05/29 10,800 10,970 10,750 10,880 227,000
1998/05/28 10,500 10,700 10,500 10,700 126,000
1998/05/27 10,450 10,550 10,410 10,460 211,000
1998/05/26 10,500 10,750 10,480 10,620 332,000
1998/05/25 10,500 10,500 10,440 10,480 195,000
1998/05/22 10,650 10,660 10,490 10,500 191,000
1998/05/21 10,690 10,750 10,560 10,630 446,000
1998/05/20 10,830 10,830 10,650 10,690 276,000
1998/05/19 11,000 11,000 10,760 10,830 326,000
1998/05/18 10,980 10,980 10,880 10,890 230,000
1998/05/15 10,550 11,050 10,550 10,950 728,000
1998/05/14 10,940 11,310 10,600 10,750 633,000
1998/05/13 10,850 10,950 10,780 10,920 250,000
1998/05/12 10,610 10,790 10,610 10,690 200,000
1998/05/11 10,430 10,700 10,430 10,680 84,000
1998/05/08 10,690 10,750 10,620 10,620 178,000
1998/05/07 10,500 10,790 10,500 10,690 139,000
1998/05/06 10,900 10,900 10,500 10,500 235,000
1998/05/01 10,510 10,800 10,510 10,730 162,000
1998/04/30 10,500 10,800 10,460 10,460 187,000
1998/04/28 10,050 10,320 10,050 10,300 227,000
1998/04/27 10,250 10,280 10,150 10,150 188,000
1998/04/24 10,200 10,400 10,200 10,380 112,000
1998/04/23 10,310 10,430 10,310 10,380 159,000
1998/04/22 10,460 10,460 10,250 10,320 265,000
1998/04/21 10,490 10,520 10,410 10,460 173,000
1998/04/20 10,430 10,500 10,390 10,420 142,000
1998/04/17 10,510 10,700 10,400 10,630 228,000
1998/04/16 10,910 10,970 10,710 10,710 330,000
1998/04/15 10,850 10,950 10,780 10,870 390,000
1998/04/14 10,750 10,830 10,600 10,670 149,000
1998/04/13 10,680 10,900 10,630 10,800 138,000
1998/04/10 10,600 10,700 10,500 10,700 99,000
1998/04/09 10,600 10,600 10,400 10,500 150,000
1998/04/08 10,300 10,500 10,300 10,400 257,000
1998/04/07 10,300 10,400 10,100 10,400 217,000
1998/04/06 10,400 10,400 10,100 10,200 197,000
1998/04/03 10,600 10,700 10,300 10,500 295,000
1998/04/02 10,900 11,000 10,500 10,600 364,000
1998/04/01 10,200 10,800 10,100 10,700 664,000
1998/03/31 10,100 10,400 10,000 10,300 455,000
1998/03/30 9,950 10,100 9,900 9,910 256,000
1998/03/27 9,750 9,850 9,660 9,850 185,000
1998/03/26 9,640 9,720 9,630 9,720 174,000
1998/03/25 9,600 9,640 9,580 9,590 149,000
1998/03/24 9,560 9,650 9,510 9,610 202,000
1998/03/23 9,550 9,650 9,550 9,560 168,000
1998/03/20 9,460 9,520 9,400 9,510 217,000
1998/03/19 9,490 9,500 9,420 9,470 129,000
1998/03/18 9,490 9,550 9,490 9,490 140,000
1998/03/17 9,430 9,490 9,350 9,460 156,000
1998/03/16 9,480 9,480 9,400 9,430 220,000
1998/03/13 9,520 9,560 9,440 9,450 377,000
1998/03/12 9,580 9,580 9,520 9,530 166,000
1998/03/11 9,620 9,650 9,550 9,630 222,000
1998/03/10 9,750 9,790 9,650 9,720 204,000
1998/03/09 9,800 9,820 9,710 9,710 317,000
1998/03/06 9,610 9,660 9,490 9,560 296,000
1998/03/05 9,750 9,800 9,650 9,650 423,000
1998/03/04 9,760 9,910 9,750 9,860 231,000
1998/03/03 9,750 9,830 9,750 9,760 350,000
1998/03/02 9,750 9,760 9,690 9,690 294,000
1998/02/27 9,810 9,820 9,650 9,650 164,000
1998/02/26 9,790 9,960 9,790 9,800 279,000
1998/02/25 9,710 9,800 9,700 9,770 324,000
1998/02/24 9,840 9,840 9,650 9,740 161,000
1998/02/23 9,740 9,870 9,720 9,790 252,000
1998/02/20 9,700 9,710 9,580 9,650 224,000
1998/02/19 9,730 9,830 9,670 9,790 504,000
1998/02/18 9,580 9,740 9,480 9,550 590,000
1998/02/17 9,350 9,390 9,200 9,390 260,000
1998/02/16 9,160 9,390 9,150 9,390 211,000
1998/02/13 9,100 9,180 9,100 9,120 293,000
1998/02/12 9,030 9,240 9,020 9,110 232,000
1998/02/10 8,910 8,960 8,910 8,930 243,000
1998/02/09 8,910 9,020 8,910 8,960 299,000
1998/02/06 8,980 9,090 8,970 9,090 436,000
1998/02/05 9,410 9,510 9,160 9,180 427,000
1998/02/04 9,730 9,780 9,560 9,610 261,000
1998/02/03 9,960 10,000 9,510 9,630 519,000
1998/02/02 9,850 9,850 9,620 9,660 271,000
1998/01/30 9,730 9,830 9,700 9,830 602,000
1998/01/29 9,340 9,600 9,210 9,530 658,000
1998/01/28 9,100 9,300 9,050 9,240 183,000
1998/01/27 9,010 9,080 8,950 9,000 382,000
1998/01/26 9,180 9,230 8,900 8,910 284,000
1998/01/23 9,060 9,300 9,060 9,150 297,000
1998/01/22 9,450 9,450 9,080 9,260 281,000
1998/01/21 9,700 9,770 9,450 9,590 263,000
1998/01/20 9,730 9,800 9,700 9,740 241,000
1998/01/19 9,750 9,820 9,660 9,700 283,000
1998/01/16 9,290 9,820 9,290 9,560 517,000
1998/01/14 9,100 9,200 8,900 9,190 390,000
1998/01/13 8,910 9,040 8,860 9,000 386,000
1998/01/12 9,170 9,290 8,900 8,900 737,000
1998/01/09 9,700 9,770 9,400 9,500 600,000
1998/01/08 10,400 10,600 9,890 9,890 461,000
1998/01/07 9,930 10,300 9,900 10,300 247,000
1998/01/06 9,790 9,940 9,760 9,920 278,000
1998/01/05 9,830 9,860 9,730 9,830 69,000

このページの先頭へ