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
1999/12/30 14,780 15,010 14,100 14,110 434,000
1999/12/29 12,790 14,580 12,590 14,580 920,000
1999/12/28 12,490 12,600 12,350 12,580 148,000
1999/12/27 12,600 12,650 12,320 12,490 83,000
1999/12/24 12,600 12,700 12,400 12,400 435,000
1999/12/22 11,840 12,300 11,840 12,160 262,000
1999/12/21 11,380 11,890 11,330 11,720 290,000
1999/12/20 12,140 12,140 11,580 11,580 232,000
1999/12/17 12,000 12,150 11,910 12,000 306,000
1999/12/16 12,390 12,400 12,160 12,200 380,000
1999/12/15 12,000 12,300 11,860 12,200 489,000
1999/12/14 12,800 12,800 12,440 12,590 439,000
1999/12/13 12,410 12,600 12,300 12,600 191,000
1999/12/10 12,600 12,750 12,410 12,410 492,000
1999/12/09 12,660 12,810 12,520 12,600 760,000
1999/12/08 12,470 12,490 12,270 12,460 1,090,000
1999/12/07 12,200 12,350 12,000 12,270 978,000
1999/12/06 12,050 12,050 11,760 11,800 534,000
1999/12/03 11,500 11,800 11,500 11,650 682,000
1999/12/02 11,590 11,590 11,020 11,200 484,000
1999/12/01 11,000 11,100 10,710 10,990 506,000
1999/11/30 11,330 11,400 11,150 11,200 390,000
1999/11/29 11,890 11,890 11,410 11,410 383,000
1999/11/26 12,400 12,400 11,820 12,090 449,000
1999/11/25 12,470 12,470 11,920 12,200 588,000
1999/11/24 12,080 12,430 11,850 12,070 1,343,000
1999/11/22 11,250 12,000 11,150 11,910 1,628,000
1999/11/19 10,950 10,980 10,590 10,650 401,000
1999/11/18 10,590 10,960 10,390 10,870 620,000
1999/11/17 11,200 11,200 10,300 10,580 480,000
1999/11/16 10,260 10,860 10,130 10,860 963,000
1999/11/15 9,790 10,030 9,700 9,860 483,000
1999/11/12 9,700 9,780 9,350 9,490 691,000
1999/11/11 10,000 10,180 9,810 9,910 1,032,000
1999/11/10 9,840 9,900 9,730 9,830 335,000
1999/11/09 9,720 9,900 9,720 9,830 406,000
1999/11/08 9,890 9,900 9,680 9,700 355,000
1999/11/05 9,900 9,910 9,750 9,900 300,000
1999/11/04 10,040 10,090 9,900 9,900 245,000
1999/11/02 9,900 10,000 9,800 9,940 399,000
1999/11/01 10,200 10,200 9,820 9,900 396,000
1999/10/29 9,900 10,210 9,810 10,210 611,000
1999/10/28 9,760 9,900 9,500 9,500 427,000
1999/10/27 9,210 9,670 9,210 9,570 424,000
1999/10/26 9,150 9,330 9,080 9,110 542,000
1999/10/25 9,480 9,480 9,200 9,250 503,000
1999/10/22 9,810 9,850 9,500 9,520 456,000
1999/10/21 9,900 9,900 9,610 9,760 366,000
1999/10/20 9,900 9,950 9,610 9,820 351,000
1999/10/19 9,750 9,890 9,650 9,790 430,000
1999/10/18 9,970 9,970 9,520 9,600 525,000
1999/10/15 10,350 10,350 10,150 10,170 352,000
1999/10/14 10,400 10,550 10,280 10,290 588,000
1999/10/13 10,400 10,580 10,190 10,200 734,000
1999/10/12 10,950 11,000 10,560 10,560 619,000
1999/10/08 11,100 11,130 10,600 11,070 723,000
1999/10/07 11,670 11,790 10,810 11,300 1,106,000
1999/10/06 12,100 12,200 11,800 11,870 327,000
1999/10/05 12,550 12,620 12,250 12,300 291,000
1999/10/04 12,700 12,700 12,390 12,550 251,000
1999/10/01 12,380 12,750 12,200 12,690 325,000
1999/09/30 12,350 12,500 12,220 12,330 347,000
1999/09/29 12,300 12,300 11,810 11,960 171,000
1999/09/28 12,400 12,400 12,200 12,280 171,000
1999/09/27 12,490 12,750 11,710 11,710 227,000
1999/09/24 12,500 12,510 12,110 12,330 303,000
1999/09/22 13,000 13,200 12,850 13,000 362,000
1999/09/21 13,430 13,760 13,390 13,650 806,000
1999/09/20 13,050 13,260 13,000 13,230 463,000
1999/09/17 12,390 12,650 12,350 12,650 215,000
1999/09/16 12,500 12,540 12,050 12,200 254,000
1999/09/14 12,400 12,680 11,950 12,670 351,000
1999/09/13 12,520 12,990 12,280 12,450 311,000
1999/09/10 12,600 12,850 12,510 12,510 437,000
1999/09/09 13,170 13,340 13,000 13,200 321,000
1999/09/08 12,840 13,370 12,800 13,370 358,000
1999/09/07 12,680 12,780 12,400 12,750 278,000
1999/09/06 13,100 13,100 12,700 12,700 251,000
1999/09/03 12,410 12,670 12,330 12,500 228,000
1999/09/02 13,000 13,000 12,500 12,500 327,000
1999/09/01 12,950 13,100 12,880 13,080 306,000
1999/08/31 12,800 13,390 12,750 13,300 253,000
1999/08/30 12,600 13,000 12,500 13,000 156,000
1999/08/27 12,640 12,770 12,500 12,530 141,000
1999/08/26 12,790 13,000 12,450 12,650 244,000
1999/08/25 12,300 12,650 12,300 12,590 212,000
1999/08/24 13,120 13,120 12,300 12,300 212,000
1999/08/23 12,710 12,720 12,330 12,520 295,000
1999/08/20 12,820 13,010 12,690 12,720 308,000
1999/08/19 13,420 13,470 13,200 13,210 656,000
1999/08/18 13,630 13,980 13,500 13,820 652,000
1999/08/17 13,200 13,230 12,950 13,230 441,000
1999/08/16 12,420 12,880 12,410 12,800 389,000
1999/08/13 11,690 11,950 11,610 11,900 109,000
1999/08/12 11,850 11,850 11,650 11,690 66,000
1999/08/11 11,800 11,800 11,550 11,550 114,000
1999/08/10 11,460 11,790 11,460 11,700 137,000
1999/08/09 11,230 11,460 11,230 11,460 60,000
1999/08/06 11,160 11,470 11,160 11,470 118,000
1999/08/05 11,630 11,630 11,290 11,360 89,000
1999/08/04 11,840 11,840 11,580 11,700 127,000
1999/08/03 11,640 11,850 11,520 11,850 175,000
1999/08/02 11,180 11,480 11,180 11,440 161,000
1999/07/30 11,500 11,560 11,400 11,480 310,000
1999/07/29 11,280 11,520 11,200 11,450 220,000
1999/07/28 11,150 11,300 10,910 11,080 297,000
1999/07/27 11,200 11,280 10,950 11,070 244,000
1999/07/26 11,500 11,550 11,390 11,400 93,000
1999/07/23 11,500 11,750 11,400 11,490 289,000
1999/07/22 11,890 12,000 11,760 11,890 185,000
1999/07/21 12,010 12,490 12,010 12,490 305,000
1999/07/19 12,520 12,620 12,140 12,590 154,000
1999/07/16 12,850 12,980 12,690 12,700 252,000
1999/07/15 12,830 13,010 12,760 12,850 314,000
1999/07/14 12,400 13,030 12,300 13,030 351,000
1999/07/13 12,270 12,430 12,230 12,380 308,000
1999/07/12 11,750 12,290 11,720 12,290 496,000
1999/07/09 11,400 11,690 11,200 11,600 319,000
1999/07/08 11,730 11,920 11,600 11,600 166,000
1999/07/07 12,200 12,200 11,900 11,930 329,000
1999/07/06 12,050 12,090 11,700 11,810 215,000
1999/07/05 12,000 12,250 11,900 12,250 376,000
1999/07/02 11,750 12,000 11,650 12,000 671,000
1999/07/01 11,500 11,590 11,350 11,590 625,000
1999/06/30 11,430 11,490 11,070 11,070 520,000
1999/06/29 11,370 11,420 11,210 11,320 644,000
1999/06/28 11,640 11,640 11,430 11,520 408,000
1999/06/25 11,970 12,000 11,390 11,840 608,000
1999/06/24 12,100 12,200 12,090 12,120 516,000
1999/06/23 12,130 12,260 12,080 12,140 459,000
1999/06/22 12,310 12,310 12,100 12,190 491,000
1999/06/21 12,100 12,320 12,100 12,260 284,000
1999/06/18 11,900 12,000 11,800 11,900 366,000
1999/06/17 11,400 11,710 11,380 11,620 382,000
1999/06/16 11,360 11,360 11,130 11,220 318,000
1999/06/15 11,200 11,200 10,900 10,960 208,000
1999/06/14 11,090 11,180 10,960 11,040 250,000
1999/06/11 11,380 11,400 11,050 11,100 593,000
1999/06/10 11,310 11,500 11,250 11,350 629,000
1999/06/09 10,950 11,630 10,900 11,300 738,000
1999/06/08 10,680 10,900 10,640 10,900 489,000
1999/06/07 10,490 10,600 10,460 10,510 408,000
1999/06/04 10,480 10,480 10,320 10,370 68,000
1999/06/03 10,500 10,560 10,440 10,560 227,000
1999/06/02 10,380 10,500 10,260 10,500 193,000
1999/06/01 10,250 10,400 10,230 10,400 109,000
1999/05/31 10,380 10,380 10,230 10,230 141,000
1999/05/28 10,300 10,400 10,300 10,380 219,000
1999/05/27 10,460 10,510 10,270 10,400 253,000
1999/05/26 10,250 10,350 10,230 10,260 274,000
1999/05/25 10,260 10,450 10,260 10,430 165,000
1999/05/24 10,450 10,540 10,380 10,410 288,000
1999/05/21 10,630 10,630 10,480 10,480 277,000
1999/05/20 10,500 10,690 10,300 10,680 479,000
1999/05/19 10,470 10,470 10,260 10,300 425,000
1999/05/18 10,570 10,730 10,440 10,500 551,000
1999/05/17 10,480 10,680 10,400 10,620 1,247,000
1999/05/14 9,480 10,190 9,480 10,120 1,490,000
1999/05/13 9,370 9,380 9,200 9,310 303,000
1999/05/12 9,410 9,410 9,290 9,350 491,000
1999/05/11 9,200 9,340 9,160 9,310 480,000
1999/05/10 9,000 9,200 9,000 9,120 167,000
1999/05/07 9,160 9,160 8,870 8,920 339,000
1999/05/06 9,190 9,190 9,060 9,170 319,000
1999/04/30 9,030 9,080 9,010 9,030 334,000
1999/04/28 9,110 9,110 9,000 9,030 228,000
1999/04/27 9,260 9,260 9,100 9,180 144,000
1999/04/26 9,140 9,180 9,090 9,160 277,000
1999/04/23 8,800 9,040 8,800 9,040 361,000
1999/04/22 8,800 8,800 8,680 8,710 295,000
1999/04/21 8,710 8,720 8,600 8,720 205,000
1999/04/20 8,770 8,770 8,580 8,690 428,000
1999/04/19 8,990 9,000 8,900 8,970 400,000
1999/04/16 9,010 9,180 8,920 9,000 275,000
1999/04/15 8,910 9,010 8,900 8,950 384,000
1999/04/14 8,920 8,950 8,860 8,910 353,000
1999/04/13 9,070 9,070 8,900 8,980 307,000
1999/04/12 9,110 9,110 8,920 8,970 480,000
1999/04/09 9,270 9,270 9,110 9,110 715,000
1999/04/08 9,210 9,230 9,090 9,170 410,000
1999/04/07 9,130 9,250 9,050 9,110 754,000
1999/04/06 9,320 9,320 9,140 9,190 194,000
1999/04/05 9,240 9,380 9,240 9,320 513,000
1999/04/02 9,330 9,380 8,860 9,040 724,000
1999/04/01 9,520 9,520 9,350 9,430 720,000
1999/03/31 9,680 9,680 9,550 9,590 217,000
1999/03/30 9,750 9,760 9,500 9,580 370,000
1999/03/29 9,680 9,820 9,680 9,720 351,000
1999/03/26 9,960 9,960 9,650 9,680 292,000
1999/03/25 9,780 9,960 9,740 9,840 370,000
1999/03/24 9,780 9,780 9,620 9,680 316,000
1999/03/23 9,670 9,800 9,630 9,680 575,000
1999/03/19 9,300 9,360 9,260 9,300 206,000
1999/03/18 9,350 9,360 9,220 9,250 297,000
1999/03/17 9,490 9,530 9,290 9,440 351,000
1999/03/16 9,500 9,550 9,430 9,510 307,000
1999/03/15 9,350 9,480 9,260 9,470 379,000
1999/03/12 9,540 9,540 9,210 9,350 293,000
1999/03/11 9,500 9,670 9,400 9,550 634,000
1999/03/10 9,320 9,400 9,260 9,260 332,000
1999/03/09 9,120 9,180 9,080 9,120 301,000
1999/03/08 8,880 9,120 8,860 9,080 450,000
1999/03/05 8,490 8,820 8,490 8,820 319,000
1999/03/04 8,360 8,360 8,250 8,310 456,000
1999/03/03 8,400 8,430 8,310 8,340 266,000
1999/03/02 8,500 8,520 8,300 8,350 298,000
1999/03/01 8,550 8,610 8,400 8,400 293,000
1999/02/26 8,700 8,700 8,500 8,510 216,000
1999/02/25 8,710 8,750 8,580 8,620 209,000
1999/02/24 8,900 8,940 8,760 8,790 200,000
1999/02/23 9,050 9,090 8,980 9,060 347,000
1999/02/22 8,670 8,890 8,610 8,850 261,000
1999/02/19 8,330 8,520 8,330 8,500 465,000
1999/02/18 8,270 8,300 8,160 8,230 448,000
1999/02/17 8,740 8,900 8,330 8,460 598,000
1999/02/16 8,980 9,100 8,830 8,840 221,000
1999/02/15 9,000 9,060 8,960 8,960 234,000
1999/02/12 9,100 9,190 8,950 9,100 282,000
1999/02/10 9,030 9,120 8,920 9,020 231,000
1999/02/09 9,180 9,330 9,130 9,330 213,000
1999/02/08 9,350 9,460 9,260 9,460 116,000
1999/02/05 9,120 9,180 9,030 9,180 163,000
1999/02/04 9,210 9,300 9,150 9,210 184,000
1999/02/03 9,310 9,400 9,300 9,310 130,000
1999/02/02 9,600 9,650 9,450 9,500 211,000
1999/02/01 9,800 9,840 9,660 9,770 307,000
1999/01/29 9,390 9,660 9,380 9,560 279,000
1999/01/28 9,430 9,440 9,250 9,250 155,000
1999/01/27 9,350 9,450 9,300 9,420 327,000
1999/01/26 9,260 9,410 9,120 9,160 378,000
1999/01/25 9,250 9,260 8,890 8,990 778,000
1999/01/22 10,090 10,110 9,600 9,650 457,000
1999/01/21 10,100 10,260 10,100 10,190 214,000
1999/01/20 9,900 10,100 9,890 10,100 143,000
1999/01/19 10,030 10,100 9,890 9,910 264,000
1999/01/18 9,770 10,020 9,740 9,830 349,000
1999/01/14 9,240 9,500 9,220 9,470 290,000
1999/01/13 9,180 9,300 9,180 9,210 278,000
1999/01/12 9,200 9,260 9,130 9,210 435,000
1999/01/11 9,400 9,400 9,260 9,300 274,000
1999/01/08 9,620 9,660 9,350 9,400 478,000
1999/01/07 10,390 10,410 9,930 10,020 434,000
1999/01/06 10,020 10,200 9,890 10,200 167,000
1999/01/05 10,260 10,260 9,900 9,960 194,000
1999/01/04 10,340 10,350 10,210 10,350 126,000

このページの先頭へ