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
1986/12/27 441 443 441 443 9,000
1986/12/26 445 445 445 445 7,000
1986/12/25 449 459 442 442 22,000
1986/12/24 450 459 446 455 56,000
1986/12/23 450 455 446 450 29,000
1986/12/22 450 457 450 457 51,000
1986/12/19 445 452 445 450 51,000
1986/12/18 454 459 450 450 15,000
1986/12/17 447 459 447 459 74,000
1986/12/16 449 454 447 454 40,000
1986/12/15 450 450 449 449 18,000
1986/12/12 449 455 449 450 6,000
1986/12/11 446 450 446 450 17,000
1986/12/10 451 455 450 450 31,000
1986/12/09 450 453 450 453 24,000
1986/12/08 445 446 443 446 41,000
1986/12/06 460 460 441 441 23,000
1986/12/05 460 465 456 456 63,000
1986/12/04 474 474 458 463 50,000
1986/12/03 441 476 441 474 225,000
1986/12/02 440 448 440 442 15,000
1986/12/01 449 449 448 449 57,000
1986/11/29 432 435 432 435 119,000
1986/11/28 440 440 432 437 99,000
1986/11/27 440 440 435 435 72,000
1986/11/26 454 454 440 440 82,000
1986/11/25 445 455 443 455 43,000
1986/11/22 445 445 441 441 9,000
1986/11/21 440 440 436 440 27,000
1986/11/20 435 440 431 440 59,000
1986/11/19 435 436 435 436 9,000
1986/11/18 435 440 435 440 27,000
1986/11/17 440 440 431 431 62,000
1986/11/14 445 448 436 438 62,000
1986/11/13 431 441 431 440 29,000
1986/11/12 431 436 430 431 75,000
1986/11/11 432 432 427 431 53,000
1986/11/10 436 436 436 436 12,000
1986/11/07 443 443 439 439 26,000
1986/11/06 440 441 440 441 28,000
1986/11/05 445 445 440 440 20,000
1986/11/04 450 450 446 446 16,000
1986/11/01 447 450 446 446 6,000
1986/10/31 455 455 446 446 8,000
1986/10/30 455 455 445 455 29,000
1986/10/29 450 455 450 450 141,000
1986/10/28 454 454 450 450 28,000
1986/10/27 458 461 450 459 62,000
1986/10/25 460 460 460 460 7,000
1986/10/24 450 450 445 445 56,000
1986/10/23 429 435 425 425 27,000
1986/10/22 438 439 437 439 13,000
1986/10/21 439 440 439 440 10,000
1986/10/20 448 448 440 440 14,000
1986/10/17 450 450 448 448 7,000
1986/10/16 451 451 448 449 16,000
1986/10/15 451 453 450 453 21,000
1986/10/14 455 455 451 451 14,000
1986/10/13 456 456 452 455 12,000
1986/10/09 467 467 455 455 4,000
1986/10/08 460 467 457 467 30,000
1986/10/07 467 467 456 457 12,000
1986/10/06 470 470 457 457 10,000
1986/10/04 452 456 452 452 23,000
1986/10/03 461 461 451 451 23,000
1986/10/02 475 479 472 472 13,000
1986/10/01 490 490 472 472 16,000
1986/09/30 509 509 485 505 32,000
1986/09/29 490 519 481 519 30,000
1986/09/27 481 500 481 500 47,000
1986/09/26 490 501 490 501 28,000
1986/09/25 514 514 500 500 18,000
1986/09/24 509 519 500 519 79,000
1986/09/22 485 510 485 510 48,000
1986/09/19 476 490 475 490 47,000
1986/09/18 481 481 471 471 35,000
1986/09/17 490 490 487 487 41,000
1986/09/16 490 493 490 490 40,000
1986/09/12 481 495 481 495 31,000
1986/09/11 491 496 491 495 135,000
1986/09/10 497 501 497 501 12,000
1986/09/09 501 501 500 500 19,000
1986/09/08 510 510 500 501 82,000
1986/09/06 502 507 501 501 55,000
1986/09/05 512 525 500 500 104,000
1986/09/04 505 511 505 511 22,000
1986/09/03 503 506 503 505 32,000
1986/09/02 504 505 501 501 98,000
1986/09/01 519 520 500 503 96,000
1986/08/30 519 520 519 520 21,000
1986/08/29 525 525 520 522 48,000
1986/08/28 520 529 515 529 90,000
1986/08/27 530 530 520 530 163,000
1986/08/26 554 556 543 550 128,000
1986/08/25 558 565 550 564 704,000
1986/08/23 545 559 544 558 427,000
1986/08/22 529 545 520 543 126,000
1986/08/21 525 534 509 534 174,000
1986/08/20 520 540 500 535 249,000
1986/08/19 528 530 520 520 60,000
1986/08/18 520 532 520 525 48,000
1986/08/15 520 530 520 520 22,000
1986/08/14 528 528 516 516 20,000
1986/08/13 523 535 523 535 81,000
1986/08/12 528 539 525 533 48,000
1986/08/11 536 540 528 530 67,000
1986/08/08 535 540 531 536 159,000
1986/08/07 527 540 527 535 101,000
1986/08/06 526 545 517 517 272,000
1986/08/05 504 530 502 516 72,000
1986/08/04 500 501 500 501 11,000
1986/08/02 510 514 505 510 25,000
1986/08/01 496 501 496 499 21,000
1986/07/31 501 503 491 492 45,000
1986/07/30 504 510 504 506 21,000
1986/07/29 515 515 500 500 38,000
1986/07/28 515 525 511 515 46,000
1986/07/26 520 525 515 520 18,000
1986/07/25 525 530 512 515 68,000
1986/07/24 511 525 502 525 80,000
1986/07/23 525 525 510 511 29,000
1986/07/22 510 510 502 505 55,000
1986/07/21 510 513 510 511 102,000
1986/07/19 515 520 513 515 103,000
1986/07/18 525 525 511 520 58,000
1986/07/17 518 530 515 530 79,000
1986/07/16 520 520 510 520 36,000
1986/07/15 521 525 520 520 35,000
1986/07/14 525 526 525 525 43,000
1986/07/11 520 526 517 526 49,000
1986/07/10 530 530 520 520 41,000
1986/07/09 530 530 520 520 19,000
1986/07/08 530 530 513 530 61,000
1986/07/07 535 536 530 536 32,000
1986/07/05 531 535 530 535 24,000
1986/07/04 538 540 531 531 72,000
1986/07/03 531 540 531 539 234,000
1986/07/02 531 540 525 540 91,000
1986/07/01 533 536 531 531 78,000
1986/06/30 540 540 531 536 38,000
1986/06/28 526 535 526 530 12,000
1986/06/27 536 538 526 526 68,000
1986/06/26 539 539 532 534 29,000
1986/06/25 535 539 526 531 46,000
1986/06/24 536 540 527 540 79,000
1986/06/23 530 549 530 532 137,000
1986/06/21 539 539 529 530 92,000
1986/06/20 540 549 532 539 472,000
1986/06/19 511 540 510 530 211,000
1986/06/18 512 516 510 513 60,000
1986/06/17 519 520 515 519 73,000
1986/06/16 515 520 515 519 46,000
1986/06/13 520 520 515 515 45,000
1986/06/12 511 524 511 524 154,000
1986/06/11 510 513 508 510 229,000
1986/06/10 519 529 515 515 224,000
1986/06/09 515 520 514 520 67,000
1986/06/07 513 515 510 511 75,000
1986/06/06 515 520 510 510 181,000
1986/06/05 527 527 514 515 44,000
1986/06/04 515 528 512 528 150,000
1986/06/03 516 519 510 512 24,000
1986/06/02 508 519 508 519 78,000
1986/05/31 510 520 510 518 14,000
1986/05/30 510 515 508 508 64,000
1986/05/29 507 515 507 508 63,000
1986/05/28 504 509 504 507 97,000
1986/05/27 510 510 501 508 180,000
1986/05/26 501 519 501 510 98,000
1986/05/24 515 520 505 520 46,000
1986/05/23 513 515 512 514 17,000
1986/05/22 512 515 510 510 27,000
1986/05/21 506 512 506 508 70,000
1986/05/20 505 520 505 515 155,000
1986/05/19 506 510 506 506 18,000
1986/05/17 509 510 501 501 14,000
1986/05/16 513 514 503 503 15,000
1986/05/15 503 515 503 515 119,000
1986/05/14 515 516 500 500 57,000
1986/05/13 511 520 510 515 49,000
1986/05/12 520 530 510 510 69,000
1986/05/09 521 522 515 518 273,000
1986/05/08 525 534 525 526 24,000
1986/05/07 525 528 525 528 45,000
1986/05/06 526 527 525 527 38,000
1986/05/02 539 539 520 525 45,000
1986/05/01 530 535 524 535 102,000
1986/04/30 529 535 520 535 30,000
1986/04/28 539 539 520 520 58,000
1986/04/26 530 535 525 535 87,000
1986/04/25 522 525 516 521 75,000
1986/04/24 520 530 515 515 33,000
1986/04/23 517 520 517 520 33,000
1986/04/22 529 530 526 530 60,000
1986/04/21 520 530 510 530 149,000
1986/04/19 520 520 513 513 17,000
1986/04/18 521 525 515 520 30,000
1986/04/17 511 521 511 515 53,000
1986/04/16 511 516 505 510 48,000
1986/04/15 514 514 501 501 191,000
1986/04/14 521 525 518 519 48,000
1986/04/11 519 525 519 519 40,000
1986/04/10 527 530 510 519 63,000
1986/04/09 528 548 528 537 110,000
1986/04/08 525 527 522 526 130,000
1986/04/07 525 526 521 522 72,000
1986/04/05 510 527 510 527 38,000
1986/04/04 495 509 491 495 277,000
1986/04/03 500 501 491 500 143,000
1986/04/02 500 515 498 501 162,000
1986/04/01 492 500 492 498 130,000
1986/03/31 492 500 491 492 134,000
1986/03/29 495 496 492 492 71,000
1986/03/28 492 495 491 492 74,000
1986/03/27 489 490 486 490 56,000
1986/03/26 491 492 486 486 63,000
1986/03/25 495 495 481 492 99,000
1986/03/24 497 500 495 498 101,000
1986/03/22 497 500 497 497 115,000
1986/03/20 500 500 496 497 163,000
1986/03/19 500 502 496 499 184,000
1986/03/18 500 515 500 510 285,000
1986/03/17 530 530 516 520 93,000
1986/03/15 530 530 522 523 104,000
1986/03/14 530 535 528 535 70,000
1986/03/13 529 530 528 530 72,000
1986/03/12 532 535 528 528 208,000
1986/03/11 530 535 526 532 268,000
1986/03/10 534 535 521 530 212,000
1986/03/07 536 538 529 535 132,000
1986/03/06 549 549 535 536 143,000
1986/03/05 548 554 540 550 505,000
1986/03/04 520 538 520 538 858,000
1986/03/03 516 527 516 524 448,000
1986/03/01 522 524 515 515 103,000
1986/02/28 522 522 512 520 195,000
1986/02/27 520 527 518 520 182,000
1986/02/26 530 530 518 520 120,000
1986/02/25 541 542 532 533 54,000
1986/02/24 553 553 543 544 121,000
1986/02/22 550 550 542 543 117,000
1986/02/21 525 541 518 540 298,000
1986/02/20 521 523 518 518 148,000
1986/02/19 520 521 519 521 75,000
1986/02/18 520 521 518 518 77,000
1986/02/17 520 521 516 520 62,000
1986/02/15 520 520 518 518 39,000
1986/02/14 515 520 515 520 28,000
1986/02/13 516 520 510 510 85,000
1986/02/12 521 521 516 521 63,000
1986/02/10 524 524 521 521 22,000
1986/02/07 524 524 521 523 42,000
1986/02/06 525 525 522 524 43,000
1986/02/05 520 525 520 521 67,000
1986/02/04 524 525 521 525 59,000
1986/02/03 525 526 521 525 116,000
1986/02/01 515 526 515 525 151,000
1986/01/31 525 525 516 525 62,000
1986/01/30 523 523 505 505 138,000
1986/01/29 525 525 520 524 64,000
1986/01/28 515 525 515 525 77,000
1986/01/27 519 519 510 515 69,000
1986/01/25 524 524 518 518 17,000
1986/01/24 523 525 518 518 33,000
1986/01/23 518 523 513 513 147,000
1986/01/22 525 525 516 520 44,000
1986/01/21 507 537 507 537 77,000
1986/01/20 505 525 505 507 247,000
1986/01/18 510 518 510 515 147,000
1986/01/17 510 525 510 510 151,000
1986/01/16 506 515 505 505 220,000
1986/01/14 510 516 505 505 89,000
1986/01/13 530 531 526 530 64,000
1986/01/10 530 530 520 530 59,000
1986/01/09 525 530 525 530 110,000
1986/01/08 537 540 531 531 58,000
1986/01/07 545 550 536 550 23,000
1986/01/06 536 550 535 550 34,000
1986/01/04 535 540 535 535 65,000

このページの先頭へ