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

日本トムソン(6480)の株価時系列情報

日本トムソン(6480)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
2001/12/28 615 618 605 618 17,000
2001/12/27 598 615 590 615 58,000
2001/12/26 595 607 595 607 54,000
2001/12/25 625 626 594 601 82,000
2001/12/21 614 615 594 615 92,000
2001/12/20 620 625 610 625 189,000
2001/12/19 635 639 626 627 85,000
2001/12/18 640 645 629 640 216,000
2001/12/17 648 654 645 645 128,000
2001/12/14 641 671 641 648 116,000
2001/12/13 690 695 680 681 71,000
2001/12/12 689 690 683 690 120,000
2001/12/11 685 690 671 690 81,000
2001/12/10 689 699 681 695 117,000
2001/12/07 693 695 666 695 177,000
2001/12/06 678 700 668 697 286,000
2001/12/05 626 644 626 640 112,000
2001/12/04 610 629 606 625 97,000
2001/12/03 660 660 608 610 101,000
2001/11/30 634 670 632 648 141,000
2001/11/29 609 622 609 614 90,000
2001/11/28 640 647 599 599 193,000
2001/11/27 665 666 646 655 104,000
2001/11/26 651 656 643 645 105,000
2001/11/22 650 650 635 640 95,000
2001/11/21 622 642 621 636 97,000
2001/11/20 676 677 633 637 111,000
2001/11/19 675 684 666 676 82,000
2001/11/16 665 698 660 665 272,000
2001/11/15 632 660 632 660 81,000
2001/11/14 623 638 623 632 70,000
2001/11/13 619 624 618 623 35,000
2001/11/12 622 630 620 629 69,000
2001/11/09 615 620 610 620 82,000
2001/11/08 606 619 606 614 83,000
2001/11/07 650 650 593 595 165,000
2001/11/06 611 635 607 631 273,000
2001/11/05 590 599 578 599 209,000
2001/11/02 580 580 567 571 135,000
2001/11/01 559 559 550 550 109,000
2001/10/31 566 566 552 559 70,000
2001/10/30 565 572 565 567 62,000
2001/10/29 601 602 590 592 86,000
2001/10/26 598 605 596 598 211,000
2001/10/25 615 615 595 598 159,000
2001/10/24 575 600 575 595 222,000
2001/10/23 560 581 555 579 126,000
2001/10/22 550 568 550 564 69,000
2001/10/19 555 555 541 547 116,000
2001/10/18 560 565 560 561 61,000
2001/10/17 562 570 558 570 340,000
2001/10/16 570 570 560 561 157,000
2001/10/15 586 586 570 576 45,000
2001/10/12 585 593 584 587 109,000
2001/10/11 551 575 551 575 182,000
2001/10/10 570 572 569 570 76,000
2001/10/09 578 589 577 583 69,000
2001/10/05 575 578 564 578 145,000
2001/10/04 550 560 545 560 89,000
2001/10/03 548 549 535 544 94,000
2001/10/02 511 528 511 528 368,000
2001/10/01 545 545 514 521 256,000
2001/09/28 575 576 540 548 359,000
2001/09/27 573 577 571 576 194,000
2001/09/26 568 584 568 584 149,000
2001/09/25 555 562 555 558 129,000
2001/09/21 525 530 515 530 72,000
2001/09/20 515 520 511 520 122,000
2001/09/19 510 521 508 520 153,000
2001/09/18 522 529 510 511 110,000
2001/09/17 520 521 510 510 57,000
2001/09/14 548 550 521 545 143,000
2001/09/13 511 517 505 508 64,000
2001/09/12 520 530 511 511 82,000
2001/09/11 551 560 551 560 71,000
2001/09/10 558 558 549 550 205,000
2001/09/07 559 569 539 568 154,000
2001/09/06 529 550 515 550 189,000
2001/09/05 555 555 525 530 195,000
2001/09/04 550 557 539 550 99,000
2001/09/03 585 586 561 561 89,000
2001/08/31 580 585 580 584 82,000
2001/08/30 581 588 580 588 198,000
2001/08/29 572 585 570 585 106,000
2001/08/28 606 606 576 582 109,000
2001/08/27 621 630 606 606 81,000
2001/08/24 627 627 610 610 78,000
2001/08/23 626 639 617 617 210,000
2001/08/22 620 635 617 635 197,000
2001/08/21 641 641 624 624 66,000
2001/08/20 655 655 619 620 132,000
2001/08/17 678 678 660 661 144,000
2001/08/16 696 696 680 680 111,000
2001/08/15 701 709 701 705 77,000
2001/08/14 691 715 691 709 119,000
2001/08/13 710 713 698 698 66,000
2001/08/10 700 716 700 716 68,000
2001/08/09 721 734 691 691 82,000
2001/08/08 750 751 740 740 82,000
2001/08/07 750 751 747 750 134,000
2001/08/06 770 780 770 780 93,000
2001/08/03 806 807 779 780 178,000
2001/08/02 768 808 768 805 146,000
2001/08/01 753 775 749 766 166,000
2001/07/31 732 757 732 743 211,000
2001/07/30 732 733 725 732 66,000
2001/07/27 740 745 730 730 59,000
2001/07/26 740 748 737 741 98,000
2001/07/25 740 755 737 740 245,000
2001/07/24 739 739 728 735 95,000
2001/07/23 750 753 743 743 113,000
2001/07/19 780 780 750 750 138,000
2001/07/18 795 799 784 787 95,000
2001/07/17 804 805 791 795 27,000
2001/07/16 820 820 805 814 142,000
2001/07/13 832 834 825 825 53,000
2001/07/12 834 838 834 837 20,000
2001/07/11 832 832 817 829 98,000
2001/07/10 846 859 836 842 76,000
2001/07/09 855 855 838 845 107,000
2001/07/06 871 875 852 861 76,000
2001/07/05 856 880 856 871 115,000
2001/07/04 872 875 852 856 131,000
2001/07/03 876 890 876 881 159,000
2001/07/02 905 905 873 876 86,000
2001/06/29 900 915 900 905 240,000
2001/06/28 875 880 868 880 106,000
2001/06/27 909 909 879 884 133,000
2001/06/26 894 913 885 910 235,000
2001/06/25 890 925 890 913 620,000
2001/06/22 839 884 839 884 464,000
2001/06/21 857 857 815 839 253,000
2001/06/20 850 850 825 827 68,000
2001/06/19 866 866 850 857 134,000
2001/06/18 864 871 864 870 98,000
2001/06/15 851 866 844 863 73,000
2001/06/14 868 868 855 859 205,000
2001/06/13 882 885 864 866 150,000
2001/06/12 916 916 891 892 97,000
2001/06/11 934 934 906 906 110,000
2001/06/08 913 940 913 915 204,000
2001/06/07 913 930 913 923 166,000
2001/06/06 936 936 903 903 168,000
2001/06/05 923 923 908 916 180,000
2001/06/04 950 978 950 953 69,000
2001/06/01 960 960 931 932 82,000
2001/05/31 946 952 946 946 34,000
2001/05/30 982 989 966 976 125,000
2001/05/29 980 989 970 982 76,000
2001/05/28 975 981 965 975 69,000
2001/05/25 978 984 963 969 52,000
2001/05/24 969 984 968 968 183,000
2001/05/23 954 954 946 949 31,000
2001/05/22 965 970 954 954 100,000
2001/05/21 959 970 915 925 92,000
2001/05/18 956 970 951 962 113,000
2001/05/17 930 954 926 951 154,000
2001/05/16 917 940 917 920 207,000
2001/05/15 912 928 909 911 482,000
2001/05/14 998 1,008 935 952 271,000
2001/05/11 1,001 1,014 980 998 101,000
2001/05/10 1,049 1,049 1,010 1,028 50,000
2001/05/09 1,045 1,045 1,000 1,020 35,000
2001/05/08 1,048 1,060 1,028 1,045 83,000
2001/05/07 1,090 1,090 1,068 1,068 77,000
2001/05/02 1,069 1,089 1,061 1,087 183,000
2001/05/01 1,034 1,067 1,034 1,067 126,000
2001/04/27 1,035 1,035 997 1,023 109,000
2001/04/26 1,026 1,039 1,024 1,029 149,000
2001/04/25 1,020 1,026 1,010 1,026 94,000
2001/04/24 1,000 1,005 970 1,005 56,000
2001/04/23 981 1,026 981 1,020 48,000
2001/04/20 1,024 1,025 1,010 1,020 120,000
2001/04/19 991 1,025 990 1,025 236,000
2001/04/18 978 989 971 989 136,000
2001/04/17 973 973 958 968 50,000
2001/04/16 980 980 965 973 82,000
2001/04/13 952 980 951 970 76,000
2001/04/12 952 977 936 936 65,000
2001/04/11 930 975 930 960 115,000
2001/04/10 948 948 911 911 38,000
2001/04/09 980 980 932 948 29,000
2001/04/06 999 999 980 980 71,000
2001/04/05 960 968 955 965 92,000
2001/04/04 983 983 964 970 111,000
2001/04/03 950 1,000 950 984 189,000
2001/04/02 984 984 946 970 58,000
2001/03/30 955 990 955 985 106,000
2001/03/29 951 975 951 955 92,000
2001/03/28 1,046 1,046 982 1,005 122,000
2001/03/27 945 1,006 940 1,006 492,000
2001/03/26 900 930 899 930 234,000
2001/03/23 877 885 874 880 173,000
2001/03/22 864 870 851 857 134,000
2001/03/21 830 837 820 834 176,000
2001/03/19 820 850 815 820 55,000
2001/03/16 825 825 813 813 113,000
2001/03/15 800 820 790 820 142,000
2001/03/14 845 853 811 813 79,000
2001/03/13 811 840 810 820 206,000
2001/03/12 862 863 801 811 188,000
2001/03/09 883 883 855 880 228,000
2001/03/08 860 882 860 875 171,000
2001/03/07 849 850 840 850 211,000
2001/03/06 782 850 782 839 279,000
2001/03/05 800 802 780 780 243,000
2001/03/02 830 830 801 805 120,000
2001/03/01 848 848 825 834 60,000
2001/02/28 835 858 828 855 190,000
2001/02/27 840 850 836 840 77,000
2001/02/26 827 840 820 827 116,000
2001/02/23 806 810 801 810 153,000
2001/02/22 820 820 801 803 137,000
2001/02/21 842 842 821 829 73,000
2001/02/20 850 855 841 849 90,000
2001/02/19 840 850 830 850 75,000
2001/02/16 855 866 845 845 148,000
2001/02/15 835 862 833 855 137,000
2001/02/14 825 843 821 835 200,000
2001/02/13 865 871 840 840 96,000
2001/02/09 820 829 812 825 290,000
2001/02/08 839 850 836 850 139,000
2001/02/07 852 852 829 829 153,000
2001/02/06 855 865 840 852 115,000
2001/02/05 890 890 850 851 98,000
2001/02/02 886 889 885 888 56,000
2001/02/01 876 879 860 876 139,000
2001/01/31 869 874 855 856 123,000
2001/01/30 861 885 856 856 174,000
2001/01/29 875 881 854 854 167,000
2001/01/26 909 909 876 885 312,000
2001/01/25 902 910 900 901 228,000
2001/01/24 895 897 880 892 168,000
2001/01/23 900 905 892 892 216,000
2001/01/22 892 900 891 900 360,000
2001/01/19 900 904 891 891 192,000
2001/01/18 882 899 870 890 226,000
2001/01/17 867 872 867 867 120,000
2001/01/16 823 850 822 850 204,000
2001/01/15 797 824 797 813 132,000
2001/01/12 771 790 770 777 106,000
2001/01/11 790 820 750 751 108,000
2001/01/10 821 821 790 790 82,000
2001/01/09 821 833 820 830 143,000
2001/01/05 830 840 819 831 182,000
2001/01/04 885 885 826 832 131,000

このページの先頭へ