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
1997/12/30 529 560 529 560 11,000
1997/12/29 530 539 520 532 53,000
1997/12/26 530 530 519 525 31,000
1997/12/25 485 535 485 515 139,000
1997/12/24 471 500 470 470 100,000
1997/12/22 542 550 480 490 108,000
1997/12/19 550 550 540 542 100,000
1997/12/18 628 628 600 600 38,000
1997/12/17 630 630 609 619 224,000
1997/12/16 651 655 620 630 152,000
1997/12/15 670 670 650 652 45,000
1997/12/12 690 690 671 680 73,000
1997/12/11 720 722 710 720 89,000
1997/12/10 726 726 720 726 83,000
1997/12/09 725 726 720 725 74,000
1997/12/08 726 726 722 725 59,000
1997/12/05 720 726 720 726 38,000
1997/12/04 750 751 720 721 47,000
1997/12/03 770 770 760 760 30,000
1997/12/02 789 789 783 784 33,000
1997/12/01 755 800 755 784 161,000
1997/11/28 717 754 690 721 276,000
1997/11/27 715 717 711 717 131,000
1997/11/26 745 745 710 719 124,000
1997/11/25 755 760 748 760 130,000
1997/11/21 753 790 753 790 49,000
1997/11/20 751 765 748 748 68,000
1997/11/19 770 771 748 750 127,000
1997/11/18 765 789 760 770 120,000
1997/11/17 735 765 735 745 82,000
1997/11/14 755 756 750 755 70,000
1997/11/13 760 765 751 762 47,000
1997/11/12 785 786 766 775 76,000
1997/11/11 790 790 780 785 70,000
1997/11/10 805 805 802 805 13,000
1997/11/07 805 811 800 805 139,000
1997/11/06 823 824 808 810 60,000
1997/11/05 825 825 817 824 92,000
1997/11/04 825 828 817 825 78,000
1997/10/31 832 832 817 825 73,000
1997/10/30 863 863 850 859 29,000
1997/10/29 837 868 837 860 78,000
1997/10/27 908 908 876 876 111,000
1997/10/24 887 898 887 898 47,000
1997/10/23 898 900 887 900 62,000
1997/10/22 900 900 886 897 86,000
1997/10/21 901 910 900 900 92,000
1997/10/20 903 905 900 903 103,000
1997/10/17 900 905 897 903 160,000
1997/10/16 887 910 887 910 84,000
1997/10/15 880 890 880 885 44,000
1997/10/14 890 890 867 867 56,000
1997/10/13 902 910 900 900 36,000
1997/10/09 930 931 911 912 67,000
1997/10/08 900 920 900 920 41,000
1997/10/07 900 915 900 900 25,000
1997/10/06 885 905 880 905 44,000
1997/10/03 868 880 866 880 102,000
1997/10/02 871 872 865 867 94,000
1997/10/01 861 871 858 870 454,000
1997/09/30 880 880 860 860 284,000
1997/09/29 860 872 857 872 63,000
1997/09/26 872 879 872 872 74,000
1997/09/25 892 892 880 880 41,000
1997/09/24 852 870 852 866 88,000
1997/09/22 830 844 830 844 102,000
1997/09/19 805 815 801 815 131,000
1997/09/18 839 839 792 792 36,000
1997/09/17 852 852 840 840 43,000
1997/09/16 867 867 851 851 41,000
1997/09/12 871 874 871 871 147,000
1997/09/11 896 896 871 871 55,000
1997/09/10 887 900 887 900 152,000
1997/09/09 909 909 881 889 149,000
1997/09/08 920 920 910 910 136,000
1997/09/05 923 933 915 922 96,000
1997/09/04 949 956 941 943 172,000
1997/09/03 919 957 914 956 108,000
1997/09/02 902 911 900 909 93,000
1997/09/01 922 925 917 917 27,000
1997/08/29 915 923 910 922 176,000
1997/08/28 950 950 921 923 46,000
1997/08/27 980 980 960 960 50,000
1997/08/26 950 990 950 980 126,000
1997/08/25 957 959 950 950 159,000
1997/08/22 990 999 956 956 232,000
1997/08/21 1,010 1,020 1,000 1,000 103,000
1997/08/20 1,000 1,020 1,000 1,000 95,000
1997/08/19 1,040 1,050 999 1,000 342,000
1997/08/18 1,030 1,030 1,010 1,030 218,000
1997/08/15 1,050 1,080 1,030 1,050 400,000
1997/08/14 1,030 1,050 1,020 1,050 178,000
1997/08/13 1,030 1,050 1,030 1,040 107,000
1997/08/12 1,050 1,070 1,040 1,070 183,000
1997/08/11 1,060 1,080 1,030 1,030 207,000
1997/08/08 1,120 1,120 1,070 1,110 481,000
1997/08/07 1,120 1,150 1,110 1,110 490,000
1997/08/06 1,080 1,120 1,070 1,110 154,000
1997/08/05 1,070 1,090 1,040 1,090 215,000
1997/08/04 1,100 1,110 1,090 1,100 196,000
1997/08/01 1,150 1,150 1,080 1,080 314,000
1997/07/31 1,100 1,160 1,090 1,160 739,000
1997/07/30 1,100 1,120 1,080 1,090 597,000
1997/07/29 1,050 1,110 1,050 1,090 1,104,000
1997/07/28 1,000 1,030 1,000 1,020 143,000
1997/07/25 1,000 1,010 1,000 1,000 71,000
1997/07/24 1,000 1,010 996 1,000 56,000
1997/07/23 1,010 1,020 980 985 165,000
1997/07/22 1,020 1,020 1,010 1,010 21,000
1997/07/18 1,030 1,040 1,030 1,030 43,000
1997/07/17 1,040 1,050 1,030 1,030 145,000
1997/07/16 1,040 1,060 1,020 1,030 561,000
1997/07/15 1,030 1,050 1,020 1,050 340,000
1997/07/14 991 1,010 985 1,010 191,000
1997/07/11 996 996 990 991 86,000
1997/07/10 984 999 982 993 54,000
1997/07/09 990 990 976 977 99,000
1997/07/08 983 983 974 980 122,000
1997/07/07 999 999 972 974 57,000
1997/07/04 1,010 1,020 996 996 437,000
1997/07/03 1,020 1,030 1,000 1,030 322,000
1997/07/02 1,030 1,040 1,020 1,030 210,000
1997/07/01 1,080 1,080 1,030 1,050 149,000
1997/06/30 1,060 1,090 1,050 1,090 241,000
1997/06/27 1,090 1,090 1,050 1,060 227,000
1997/06/26 1,070 1,100 1,060 1,100 329,000
1997/06/25 1,070 1,080 1,060 1,080 122,000
1997/06/24 1,040 1,080 1,040 1,070 533,000
1997/06/23 1,060 1,060 1,050 1,060 138,000
1997/06/20 1,050 1,070 1,050 1,070 470,000
1997/06/19 1,050 1,070 1,040 1,050 237,000
1997/06/18 1,070 1,070 1,060 1,060 142,000
1997/06/17 1,080 1,080 1,060 1,080 309,000
1997/06/16 1,080 1,080 1,070 1,080 186,000
1997/06/13 1,060 1,080 1,050 1,070 573,000
1997/06/12 1,050 1,060 1,040 1,050 237,000
1997/06/11 1,060 1,070 1,040 1,050 639,000
1997/06/10 998 1,060 998 1,040 580,000
1997/06/09 1,000 1,000 990 1,000 72,000
1997/06/06 1,030 1,030 1,000 1,000 438,000
1997/06/05 994 1,030 977 1,010 445,000
1997/06/04 1,010 1,010 985 995 314,000
1997/06/03 982 1,010 982 1,010 658,000
1997/06/02 949 1,010 948 990 1,251,000
1997/05/30 910 945 910 942 413,000
1997/05/29 905 910 889 899 101,000
1997/05/28 890 900 881 889 82,000
1997/05/27 901 901 890 890 72,000
1997/05/26 903 912 903 905 83,000
1997/05/23 909 910 902 902 72,000
1997/05/22 914 914 896 909 152,000
1997/05/21 910 910 900 900 278,000
1997/05/20 914 915 884 900 310,000
1997/05/19 903 912 903 910 130,000
1997/05/16 880 910 880 910 188,000
1997/05/15 875 885 875 879 73,000
1997/05/14 875 880 871 875 73,000
1997/05/13 890 893 875 876 85,000
1997/05/12 864 880 855 880 66,000
1997/05/09 889 889 863 865 169,000
1997/05/08 882 887 872 875 205,000
1997/05/07 900 910 892 892 276,000
1997/05/06 897 915 895 905 611,000
1997/05/02 870 889 870 889 271,000
1997/05/01 861 875 861 871 268,000
1997/04/30 850 855 843 855 129,000
1997/04/28 846 850 840 843 49,000
1997/04/25 827 850 825 845 185,000
1997/04/24 830 830 814 825 90,000
1997/04/23 828 835 821 821 39,000
1997/04/22 820 830 820 824 70,000
1997/04/21 815 820 814 814 85,000
1997/04/18 780 805 780 804 349,000
1997/04/17 772 780 772 775 54,000
1997/04/16 766 768 762 764 61,000
1997/04/15 765 770 761 761 49,000
1997/04/14 784 784 770 770 47,000
1997/04/11 780 780 773 775 167,000
1997/04/10 799 799 780 780 68,000
1997/04/09 813 813 798 801 57,000
1997/04/08 802 808 795 808 94,000
1997/04/07 807 810 797 800 75,000
1997/04/04 815 823 815 821 89,000
1997/04/03 824 824 815 815 110,000
1997/04/02 815 822 807 822 81,000
1997/04/01 802 814 802 805 40,000
1997/03/31 812 850 792 850 122,000
1997/03/28 815 815 802 802 11,000
1997/03/27 832 832 815 825 63,000
1997/03/26 803 824 803 820 31,000
1997/03/25 801 819 801 808 106,000
1997/03/24 805 820 805 807 29,000
1997/03/21 796 799 796 799 15,000
1997/03/19 803 808 796 796 92,000
1997/03/18 792 808 792 804 54,000
1997/03/17 810 810 790 800 55,000
1997/03/14 796 803 796 803 148,000
1997/03/13 800 800 799 799 117,000
1997/03/12 805 810 798 800 154,000
1997/03/11 806 815 805 805 38,000
1997/03/10 816 816 803 803 7,000
1997/03/07 815 817 801 806 25,000
1997/03/06 830 830 820 820 40,000
1997/03/05 835 835 830 831 30,000
1997/03/04 830 840 830 836 41,000
1997/03/03 836 841 835 835 78,000
1997/02/28 850 850 834 843 127,000
1997/02/27 854 854 850 850 57,000
1997/02/26 845 855 845 845 81,000
1997/02/25 860 860 842 845 50,000
1997/02/24 860 862 850 850 68,000
1997/02/21 860 870 840 850 89,000
1997/02/20 869 880 860 860 67,000
1997/02/19 871 871 866 869 37,000
1997/02/18 885 885 866 871 152,000
1997/02/17 899 899 880 880 101,000
1997/02/14 875 895 866 889 231,000
1997/02/13 865 877 865 870 133,000
1997/02/12 850 865 845 865 55,000
1997/02/10 834 850 834 850 18,000
1997/02/07 848 859 840 840 379,000
1997/02/06 846 855 845 848 19,000
1997/02/05 870 870 845 846 118,000
1997/02/04 873 878 869 875 226,000
1997/02/03 850 871 837 865 280,000
1997/01/31 824 845 824 840 165,000
1997/01/30 816 830 810 813 161,000
1997/01/29 804 812 799 812 53,000
1997/01/28 798 814 798 812 83,000
1997/01/27 800 809 791 809 69,000
1997/01/24 815 820 805 815 89,000
1997/01/23 811 820 811 820 14,000
1997/01/22 802 819 802 819 41,000
1997/01/21 797 809 796 809 56,000
1997/01/20 810 810 790 805 66,000
1997/01/17 786 805 780 790 125,000
1997/01/16 771 785 771 785 99,000
1997/01/14 775 780 770 780 98,000
1997/01/13 777 785 763 785 195,000
1997/01/10 786 790 780 780 117,000
1997/01/09 806 810 796 800 60,000
1997/01/08 791 835 791 806 89,000
1997/01/07 817 820 786 786 76,000
1997/01/06 816 825 816 825 52,000

このページの先頭へ