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
2000/12/29 11,590 11,590 11,080 11,120 151,900
2000/12/28 11,430 11,700 11,390 11,390 208,400
2000/12/27 11,920 11,920 11,250 11,430 561,800
2000/12/26 12,100 12,100 11,840 12,030 334,600
2000/12/25 12,030 12,140 11,700 11,900 299,600
2000/12/22 11,660 11,660 11,400 11,430 372,100
2000/12/21 11,410 11,650 10,320 11,320 669,000
2000/12/20 11,330 11,820 11,330 11,810 406,100
2000/12/19 12,380 12,380 11,830 11,830 387,600
2000/12/18 12,340 12,740 12,170 12,480 484,200
2000/12/15 12,420 12,560 12,050 12,160 548,400
2000/12/14 13,170 13,180 12,820 13,020 377,400
2000/12/13 13,050 13,580 12,990 13,400 512,100
2000/12/12 12,930 13,100 12,740 12,850 536,000
2000/12/11 12,460 12,700 12,200 12,530 625,500
2000/12/08 12,600 12,760 12,510 12,660 2,356,300
2000/12/07 13,050 13,100 12,850 13,000 304,200
2000/12/06 13,200 13,350 13,100 13,240 675,100
2000/12/05 13,200 13,290 12,500 12,510 577,300
2000/12/04 13,070 13,230 12,930 13,000 587,100
2000/12/01 12,230 12,800 12,030 12,670 590,800
2000/11/30 11,770 12,200 11,730 12,030 633,500
2000/11/29 11,700 12,050 11,700 11,970 436,700
2000/11/28 11,810 11,880 11,590 11,700 414,700
2000/11/27 11,890 12,030 11,700 12,000 640,000
2000/11/24 11,210 11,550 11,210 11,360 420,700
2000/11/22 11,510 11,580 11,110 11,410 318,900
2000/11/21 11,340 11,550 11,310 11,550 541,000
2000/11/20 11,120 11,450 11,120 11,450 342,300
2000/11/17 11,180 11,500 11,120 11,410 426,500
2000/11/16 11,640 11,640 11,130 11,390 315,700
2000/11/15 11,570 11,780 11,360 11,440 618,000
2000/11/14 11,200 11,200 10,800 11,170 337,000
2000/11/13 11,010 11,160 10,880 11,000 758,100
2000/11/10 11,350 11,650 11,160 11,480 1,677,300
2000/11/09 10,900 10,980 10,460 10,550 925,600
2000/11/08 11,000 11,680 10,990 11,300 920,800
2000/11/07 11,190 11,350 10,300 10,980 1,009,300
2000/11/06 10,450 10,880 10,120 10,880 1,233,500
2000/11/02 11,200 11,300 10,580 10,650 541,600
2000/11/01 11,260 11,390 11,000 11,200 453,800
2000/10/31 11,210 11,210 10,800 11,000 438,800
2000/10/30 10,900 11,170 10,790 10,800 821,100
2000/10/27 11,300 11,500 10,530 10,700 1,873,900
2000/10/26 12,900 13,400 12,000 12,260 972,000
2000/10/25 13,520 13,520 12,900 13,100 420,300
2000/10/24 13,430 13,750 13,400 13,610 221,700
2000/10/23 13,450 13,650 13,100 13,440 364,900
2000/10/20 13,000 13,350 12,900 13,250 550,600
2000/10/19 12,730 12,930 12,200 12,670 598,000
2000/10/18 12,190 12,300 11,700 12,130 490,700
2000/10/17 12,700 12,730 12,390 12,390 283,400
2000/10/16 12,630 12,880 12,400 12,500 434,800
2000/10/13 11,870 12,300 11,800 12,230 1,163,400
2000/10/12 12,340 12,600 12,290 12,470 886,300
2000/10/11 12,900 13,030 12,730 12,740 442,600
2000/10/10 13,390 13,430 13,040 13,310 276,000
2000/10/06 13,500 13,570 13,100 13,450 447,000
2000/10/05 14,300 14,300 13,800 13,850 330,300
2000/10/04 13,100 14,200 13,030 14,100 520,800
2000/10/03 13,820 13,820 13,400 13,510 334,800
2000/10/02 13,500 13,820 13,140 13,820 452,900
2000/09/29 14,140 14,150 13,700 13,700 389,900
2000/09/28 13,680 13,930 13,660 13,740 418,700
2000/09/27 13,740 13,800 13,480 13,680 791,400
2000/09/26 14,570 14,650 14,320 14,320 514,500
2000/09/25 15,200 15,500 15,000 15,000 259,300
2000/09/22 15,000 15,290 14,980 15,180 561,700
2000/09/21 14,780 15,680 14,760 15,360 394,500
2000/09/20 15,000 15,390 14,870 15,380 432,200
2000/09/19 14,700 15,080 14,550 15,000 325,200
2000/09/18 15,170 15,200 14,880 14,900 277,200
2000/09/14 15,480 15,650 15,150 15,570 368,000
2000/09/13 15,150 15,600 15,150 15,280 311,400
2000/09/12 15,030 15,250 14,720 15,190 366,900
2000/09/11 15,550 15,580 15,060 15,200 347,200
2000/09/08 15,500 15,690 15,100 15,690 1,491,900
2000/09/07 15,750 15,750 15,320 15,500 278,700
2000/09/06 15,500 16,050 15,500 15,670 341,600
2000/09/05 15,850 15,850 15,490 15,700 618,100
2000/09/04 15,680 16,000 15,560 15,970 488,300
2000/09/01 15,960 16,080 15,500 15,680 520,500
2000/08/31 15,810 15,900 15,630 15,760 402,300
2000/08/30 15,940 16,000 15,630 15,760 531,400
2000/08/29 16,610 16,630 16,140 16,140 599,300
2000/08/28 16,550 17,200 16,450 16,810 596,900
2000/08/25 16,320 16,590 15,800 16,550 469,000
2000/08/24 15,490 16,580 15,490 16,300 701,400
2000/08/23 15,260 15,700 15,200 15,490 323,200
2000/08/22 14,850 15,600 14,800 15,220 669,400
2000/08/21 14,780 14,850 14,470 14,850 461,500
2000/08/18 15,300 15,450 14,930 15,300 369,000
2000/08/17 15,780 15,970 15,430 15,780 472,700
2000/08/16 15,490 15,970 15,430 15,800 509,400
2000/08/15 14,940 15,560 14,620 15,290 514,400
2000/08/14 14,730 14,940 14,520 14,740 359,400
2000/08/11 13,670 14,750 13,670 14,650 1,183,900
2000/08/10 13,740 13,760 13,480 13,660 425,400
2000/08/09 13,970 14,250 13,650 14,000 385,000
2000/08/08 14,100 14,270 13,500 13,770 392,000
2000/08/07 13,560 14,300 13,510 14,280 328,700
2000/08/04 13,500 13,890 13,260 13,300 565,000
2000/08/03 13,840 13,870 13,310 13,330 498,300
2000/08/02 14,150 14,300 14,070 14,240 236,200
2000/08/01 13,900 14,110 13,800 14,110 419,900
2000/07/31 13,530 14,160 13,480 13,700 326,000
2000/07/28 14,200 14,200 13,750 13,870 424,000
2000/07/27 14,750 14,840 14,130 14,210 430,000
2000/07/26 14,800 15,350 14,600 15,220 295,000
2000/07/25 14,480 15,010 14,420 14,900 409,000
2000/07/24 14,550 14,580 14,250 14,550 258,000
2000/07/21 14,550 14,700 14,420 14,590 370,000
2000/07/19 14,570 15,050 14,520 14,890 293,000
2000/07/18 15,380 15,470 14,700 14,770 494,000
2000/07/17 14,640 15,200 14,600 15,180 309,000
2000/07/14 14,100 14,800 14,100 14,500 550,000
2000/07/13 14,700 14,700 14,300 14,300 371,000
2000/07/12 15,170 15,170 14,500 14,760 381,000
2000/07/11 14,950 15,040 14,860 14,980 314,000
2000/07/10 15,070 15,350 15,070 15,210 238,000
2000/07/07 15,220 15,350 15,130 15,260 485,000
2000/07/06 15,750 15,850 15,300 15,420 383,000
2000/07/05 15,750 16,000 15,600 15,750 465,000
2000/07/04 16,000 16,000 15,750 15,750 416,000
2000/07/03 15,440 16,190 15,400 16,090 746,000
2000/06/30 15,040 15,390 14,930 15,240 258,000
2000/06/29 15,150 15,150 14,800 15,130 329,000
2000/06/28 14,900 15,100 14,700 14,950 406,000
2000/06/27 14,720 14,950 14,630 14,940 289,000
2000/06/26 14,400 14,700 14,400 14,520 265,000
2000/06/23 14,500 14,980 14,500 14,600 501,000
2000/06/22 14,420 14,750 14,270 14,300 562,000
2000/06/21 14,010 14,640 13,900 14,450 457,000
2000/06/20 13,710 13,980 13,700 13,870 335,000
2000/06/19 13,500 13,950 13,500 13,620 344,000
2000/06/16 14,170 14,240 13,800 13,800 295,000
2000/06/15 14,550 14,550 13,870 13,970 454,000
2000/06/14 14,280 14,290 13,710 14,150 296,000
2000/06/13 14,570 14,680 14,100 14,290 212,000
2000/06/12 14,300 14,900 14,300 14,770 291,000
2000/06/09 14,000 14,670 14,000 14,410 1,596,000
2000/06/08 14,750 14,800 14,150 14,200 199,000
2000/06/07 14,450 14,700 14,150 14,400 377,000
2000/06/06 14,000 14,490 13,800 14,400 423,000
2000/06/05 15,000 15,000 14,500 14,540 510,000
2000/06/02 14,360 14,890 14,280 14,770 815,000
2000/06/01 13,500 14,200 13,460 13,700 571,000
2000/05/31 13,300 13,310 13,120 13,260 333,000
2000/05/30 13,050 13,100 12,660 12,980 219,000
2000/05/29 12,100 12,890 12,100 12,890 109,000
2000/05/26 12,610 12,710 12,090 12,190 378,000
2000/05/25 12,680 12,940 12,410 12,410 385,000
2000/05/24 12,040 13,100 11,890 12,500 628,000
2000/05/23 12,400 12,550 11,990 12,200 453,000
2000/05/22 12,790 12,870 12,250 12,390 449,000
2000/05/19 12,460 13,040 12,220 12,790 552,000
2000/05/18 12,800 13,000 12,410 12,480 402,000
2000/05/17 13,500 13,500 12,950 12,980 509,000
2000/05/16 12,670 13,400 12,670 13,300 686,000
2000/05/15 13,600 13,600 12,300 12,500 493,000
2000/05/12 13,490 13,560 12,760 13,470 1,464,000
2000/05/11 13,380 13,900 13,200 13,290 423,000
2000/05/10 13,650 14,200 13,550 13,580 562,000
2000/05/09 13,850 14,150 13,650 13,650 605,000
2000/05/08 14,580 14,630 14,150 14,150 369,000
2000/05/02 15,090 15,200 14,600 14,980 375,000
2000/05/01 14,700 14,900 14,500 14,900 278,000
2000/04/28 14,510 14,700 14,370 14,470 668,000
2000/04/27 14,490 15,190 14,480 14,510 598,000
2000/04/26 14,850 14,880 14,400 14,430 986,000
2000/04/25 15,350 15,580 14,400 14,450 1,426,000
2000/04/24 15,550 17,010 15,260 15,820 2,107,000
2000/04/21 15,300 16,150 14,940 16,150 5,898,000
2000/04/20 13,500 14,150 13,000 14,150 1,479,000
2000/04/19 14,990 15,200 13,510 14,500 1,926,000
2000/04/18 14,000 15,000 14,000 15,000 1,243,000
2000/04/17 13,710 14,500 11,530 13,000 1,550,000
2000/04/14 12,930 14,190 12,800 13,310 486,000
2000/04/13 13,380 13,400 12,600 12,810 392,000
2000/04/12 13,700 13,920 13,510 13,780 253,000
2000/04/11 13,440 13,700 13,400 13,590 309,000
2000/04/10 13,180 13,450 12,900 13,240 217,000
2000/04/07 12,950 13,300 12,900 13,160 392,000
2000/04/06 12,690 12,850 12,540 12,550 413,000
2000/04/05 13,190 13,230 12,650 12,890 379,000
2000/04/04 13,600 13,600 13,150 13,200 278,000
2000/04/03 13,260 13,800 13,110 13,800 286,000
2000/03/31 13,200 13,990 13,200 13,980 338,000
2000/03/30 13,800 14,000 13,550 13,600 329,000
2000/03/29 14,100 14,350 13,980 14,000 540,000
2000/03/28 13,450 14,240 13,340 14,140 659,000
2000/03/27 12,560 13,350 12,550 12,800 478,000
2000/03/24 13,350 13,410 12,500 12,550 617,000
2000/03/23 13,400 13,500 13,050 13,090 734,000
2000/03/22 12,500 13,190 12,300 13,150 697,000
2000/03/21 12,350 12,500 11,800 12,000 314,000
2000/03/17 12,000 12,040 11,750 11,750 483,000
2000/03/16 11,500 11,700 11,240 11,700 302,000
2000/03/15 11,210 11,770 11,050 11,190 410,000
2000/03/14 10,580 11,300 10,400 11,210 321,000
2000/03/13 11,300 11,300 10,330 10,380 707,000
2000/03/10 11,860 11,940 11,700 11,800 1,329,000
2000/03/09 11,350 11,550 11,350 11,460 1,381,000
2000/03/08 10,380 11,380 10,300 10,750 1,068,000
2000/03/07 10,250 10,390 10,050 10,380 364,000
2000/03/06 10,700 10,700 10,050 10,050 441,000
2000/03/03 10,460 10,750 10,300 10,300 435,000
2000/03/02 10,500 10,600 10,080 10,100 480,000
2000/03/01 10,310 10,510 10,010 10,100 681,000
2000/02/29 10,600 10,960 10,400 10,510 311,000
2000/02/28 10,670 10,980 10,650 10,720 346,000
2000/02/25 10,940 11,030 10,750 10,870 496,000
2000/02/24 10,880 10,970 10,670 10,790 690,000
2000/02/23 10,210 10,390 9,950 10,140 271,000
2000/02/22 10,700 10,710 10,400 10,410 555,000
2000/02/21 10,910 11,000 10,700 10,900 340,000
2000/02/18 11,250 11,300 10,900 10,910 559,000
2000/02/17 11,010 11,300 10,960 11,050 917,000
2000/02/16 10,390 10,490 10,230 10,490 551,000
2000/02/15 9,600 9,840 9,400 9,490 414,000
2000/02/14 9,980 10,100 9,500 9,600 606,000
2000/02/10 10,090 10,200 9,930 9,980 318,000
2000/02/09 10,860 10,980 10,010 10,210 695,000
2000/02/08 11,000 11,100 10,730 10,870 503,000
2000/02/07 10,800 11,090 10,700 10,900 747,000
2000/02/04 10,700 10,900 10,200 10,400 907,000
2000/02/03 10,560 10,900 10,120 10,120 948,000
2000/02/02 10,970 11,150 10,790 10,900 715,000
2000/02/01 11,170 11,250 10,920 11,170 535,000
2000/01/31 11,690 11,800 11,340 11,370 286,000
2000/01/28 11,850 11,990 11,700 11,730 620,000
2000/01/27 11,420 11,530 11,200 11,250 424,000
2000/01/26 11,490 11,750 11,400 11,620 323,000
2000/01/25 11,390 11,690 11,280 11,310 400,000
2000/01/24 11,150 11,450 11,150 11,420 268,000
2000/01/21 11,310 11,440 11,070 11,350 802,000
2000/01/20 11,800 11,850 11,310 11,350 422,000
2000/01/19 11,610 11,840 11,610 11,820 431,000
2000/01/18 12,880 12,880 11,920 12,010 410,000
2000/01/17 12,920 12,990 12,460 12,900 323,000
2000/01/14 13,200 13,200 12,400 12,590 372,000
2000/01/13 12,500 12,900 12,400 12,800 453,000
2000/01/12 13,240 13,240 12,400 12,510 518,000
2000/01/11 13,370 13,420 12,880 13,250 457,000
2000/01/07 12,470 12,650 12,320 12,570 330,000
2000/01/06 13,650 13,800 12,420 12,870 247,000
2000/01/05 13,280 14,050 12,990 14,050 585,000
2000/01/04 15,110 15,270 14,500 14,990 464,000

このページの先頭へ