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
1999/12/30 846 846 826 844 29,000
1999/12/29 838 848 834 844 80,000
1999/12/28 853 853 830 830 42,000
1999/12/27 874 875 850 850 88,000
1999/12/24 899 899 856 869 173,000
1999/12/22 870 900 830 890 422,000
1999/12/21 920 940 870 870 282,000
1999/12/20 935 935 880 913 137,000
1999/12/17 989 989 925 925 177,000
1999/12/16 970 1,020 960 982 287,000
1999/12/15 999 999 945 970 208,000
1999/12/14 1,021 1,040 990 1,014 585,000
1999/12/13 942 1,041 942 1,041 883,000
1999/12/10 976 976 936 941 410,000
1999/12/09 926 976 926 976 981,000
1999/12/08 879 910 860 876 394,000
1999/12/07 830 880 820 879 156,000
1999/12/06 860 870 835 835 148,000
1999/12/03 870 880 855 870 208,000
1999/12/02 875 880 850 869 413,000
1999/12/01 820 881 820 860 423,000
1999/11/30 811 823 809 820 233,000
1999/11/29 874 884 831 841 328,000
1999/11/26 890 920 880 904 192,000
1999/11/25 955 955 890 890 455,000
1999/11/24 1,040 1,040 900 940 1,104,000
1999/11/22 919 1,020 911 1,020 883,000
1999/11/19 920 920 910 920 1,501,000
1999/11/18 796 826 783 820 1,063,000
1999/11/17 726 726 726 726 169,000
1999/11/16 615 626 597 626 177,000
1999/11/15 643 643 611 622 160,000
1999/11/12 590 590 570 573 220,000
1999/11/11 590 593 585 590 209,000
1999/11/10 625 625 590 600 123,000
1999/11/09 655 655 625 630 167,000
1999/11/08 669 670 648 656 407,000
1999/11/05 670 674 670 670 54,000
1999/11/04 679 679 665 667 155,000
1999/11/02 680 680 665 677 118,000
1999/11/01 690 690 667 670 170,000
1999/10/29 710 713 667 676 54,000
1999/10/28 640 646 636 640 109,000
1999/10/27 667 667 640 646 45,000
1999/10/26 660 660 654 660 41,000
1999/10/25 681 690 650 659 145,000
1999/10/22 690 690 680 684 34,000
1999/10/21 701 706 632 665 114,000
1999/10/20 702 712 700 710 50,000
1999/10/19 695 702 695 702 54,000
1999/10/18 706 710 699 700 58,000
1999/10/15 731 731 700 705 202,000
1999/10/14 730 730 724 730 112,000
1999/10/13 732 732 731 732 32,000
1999/10/12 750 760 734 740 23,000
1999/10/08 749 755 748 749 14,000
1999/10/07 759 764 750 750 112,000
1999/10/06 769 778 758 758 86,000
1999/10/05 800 800 753 769 70,000
1999/10/04 806 806 789 797 39,000
1999/10/01 778 810 778 807 65,000
1999/09/30 787 794 775 778 48,000
1999/09/29 806 806 787 795 106,000
1999/09/28 799 814 798 814 115,000
1999/09/27 781 790 780 785 71,000
1999/09/24 803 803 780 783 135,000
1999/09/22 783 797 780 783 76,000
1999/09/21 790 816 780 803 82,000
1999/09/20 799 799 785 793 32,000
1999/09/17 794 800 784 785 45,000
1999/09/16 804 804 770 782 92,000
1999/09/14 805 810 804 805 46,000
1999/09/13 820 825 788 825 69,000
1999/09/10 830 835 810 810 159,000
1999/09/09 831 835 780 821 140,000
1999/09/08 795 850 794 844 597,000
1999/09/07 780 780 748 775 40,000
1999/09/06 780 783 766 766 43,000
1999/09/03 794 794 759 768 36,000
1999/09/02 800 807 790 794 96,000
1999/09/01 800 800 792 800 88,000
1999/08/31 769 780 765 779 11,000
1999/08/30 768 769 755 769 40,000
1999/08/27 798 800 785 785 29,000
1999/08/26 801 804 795 800 107,000
1999/08/25 805 810 790 810 100,000
1999/08/24 780 784 765 765 63,000
1999/08/23 766 773 761 765 48,000
1999/08/20 773 773 763 773 46,000
1999/08/19 800 800 780 781 60,000
1999/08/18 812 820 794 810 330,000
1999/08/17 781 795 781 792 103,000
1999/08/16 735 750 735 745 44,000
1999/08/13 740 740 735 735 9,000
1999/08/12 734 740 734 740 20,000
1999/08/11 730 735 701 735 41,000
1999/08/10 736 736 736 736 6,000
1999/08/09 722 746 722 736 30,000
1999/08/06 736 738 722 726 98,000
1999/08/05 737 739 722 736 73,000
1999/08/04 746 749 736 738 104,000
1999/08/03 745 749 736 746 196,000
1999/08/02 736 745 735 745 80,000
1999/07/30 723 734 722 727 73,000
1999/07/29 718 728 718 722 57,000
1999/07/28 715 720 712 712 87,000
1999/07/27 730 731 697 697 68,000
1999/07/26 739 740 728 732 136,000
1999/07/23 762 762 732 732 98,000
1999/07/22 789 796 763 763 195,000
1999/07/21 814 814 770 788 121,000
1999/07/19 823 840 809 830 410,000
1999/07/16 824 830 807 820 292,000
1999/07/15 800 815 795 804 333,000
1999/07/14 780 803 780 795 299,000
1999/07/13 780 790 775 790 110,000
1999/07/12 764 779 764 772 117,000
1999/07/09 746 764 744 764 214,000
1999/07/08 800 800 776 776 131,000
1999/07/07 798 798 780 794 237,000
1999/07/06 785 795 780 795 242,000
1999/07/05 799 799 785 793 99,000
1999/07/02 771 781 765 775 329,000
1999/07/01 769 769 741 753 244,000
1999/06/30 770 772 750 751 176,000
1999/06/29 775 776 760 760 218,000
1999/06/28 780 782 761 768 46,000
1999/06/25 776 780 756 770 197,000
1999/06/24 815 823 770 770 117,000
1999/06/23 780 810 777 810 117,000
1999/06/22 782 782 771 782 66,000
1999/06/21 785 785 770 781 94,000
1999/06/18 804 805 781 781 160,000
1999/06/17 805 812 800 805 75,000
1999/06/16 808 815 800 806 224,000
1999/06/15 779 798 777 798 174,000
1999/06/14 775 780 770 775 172,000
1999/06/11 778 790 763 770 574,000
1999/06/10 745 768 738 768 574,000
1999/06/09 769 769 740 750 418,000
1999/06/08 762 770 760 763 214,000
1999/06/07 775 792 775 791 48,000
1999/06/04 790 800 780 785 315,000
1999/06/03 805 805 790 800 47,000
1999/06/02 784 811 774 790 266,000
1999/06/01 735 785 735 784 209,000
1999/05/31 780 780 750 761 148,000
1999/05/28 783 787 767 778 171,000
1999/05/27 760 793 760 784 165,000
1999/05/26 728 760 728 760 145,000
1999/05/25 787 794 771 772 179,000
1999/05/24 796 802 783 802 233,000
1999/05/21 823 823 780 796 351,000
1999/05/20 820 858 770 833 2,242,000
1999/05/19 800 800 800 800 370,000
1999/05/18 665 700 650 700 187,000
1999/05/17 680 680 660 662 37,000
1999/05/14 675 680 675 680 84,000
1999/05/13 675 682 675 676 60,000
1999/05/12 660 675 658 675 291,000
1999/05/11 666 670 656 656 289,000
1999/05/10 660 678 660 678 107,000
1999/05/07 649 650 645 645 346,000
1999/05/06 646 654 646 650 38,000
1999/04/30 660 660 641 642 67,000
1999/04/28 670 675 660 660 142,000
1999/04/27 659 669 655 669 118,000
1999/04/26 651 661 650 660 249,000
1999/04/23 660 665 650 661 63,000
1999/04/22 651 660 651 655 311,000
1999/04/21 664 664 658 661 100,000
1999/04/20 652 665 651 665 63,000
1999/04/19 660 660 653 660 85,000
1999/04/16 660 675 660 660 134,000
1999/04/15 655 679 655 670 86,000
1999/04/14 660 660 650 655 102,000
1999/04/13 655 665 655 660 90,000
1999/04/12 660 660 655 655 149,000
1999/04/09 665 665 654 655 72,000
1999/04/08 650 660 645 646 189,000
1999/04/07 620 629 619 627 387,000
1999/04/06 611 624 606 611 386,000
1999/04/05 610 610 601 606 98,000
1999/04/02 626 626 600 600 114,000
1999/04/01 639 639 620 625 138,000
1999/03/31 635 649 623 649 157,000
1999/03/30 629 629 615 625 114,000
1999/03/29 611 624 607 621 114,000
1999/03/26 599 605 595 601 97,000
1999/03/25 586 586 577 579 159,000
1999/03/24 602 603 566 566 137,000
1999/03/23 609 609 580 604 140,000
1999/03/19 620 620 584 613 98,000
1999/03/18 637 637 623 623 159,000
1999/03/17 620 637 617 637 144,000
1999/03/16 610 621 610 620 174,000
1999/03/15 598 615 593 607 207,000
1999/03/12 587 600 583 600 212,000
1999/03/11 579 584 567 583 136,000
1999/03/10 560 577 560 563 117,000
1999/03/09 558 560 554 557 124,000
1999/03/08 520 558 520 555 733,000
1999/03/05 510 520 500 520 85,000
1999/03/04 520 520 510 510 108,000
1999/03/03 530 530 497 500 38,000
1999/03/02 531 531 519 521 23,000
1999/03/01 540 541 530 530 52,000
1999/02/26 540 540 531 540 41,000
1999/02/25 554 554 540 540 44,000
1999/02/24 539 539 524 524 38,000
1999/02/23 532 552 532 532 64,000
1999/02/22 541 541 531 533 44,000
1999/02/19 545 546 543 543 43,000
1999/02/18 550 550 543 545 83,000
1999/02/17 541 546 540 545 67,000
1999/02/16 534 550 524 546 108,000
1999/02/15 555 557 540 554 32,000
1999/02/12 555 555 554 555 75,000
1999/02/10 554 555 554 554 38,000
1999/02/09 559 559 554 557 55,000
1999/02/08 565 565 555 559 16,000
1999/02/05 557 557 552 555 60,000
1999/02/04 554 555 550 554 160,000
1999/02/03 557 559 550 554 200,000
1999/02/02 557 560 557 557 49,000
1999/02/01 570 571 557 557 34,000
1999/01/29 575 575 565 570 91,000
1999/01/28 558 581 557 575 171,000
1999/01/27 550 564 536 555 210,000
1999/01/26 547 553 517 553 62,000
1999/01/25 550 551 542 542 53,000
1999/01/22 563 570 535 540 32,000
1999/01/21 580 580 565 573 102,000
1999/01/20 545 588 545 579 330,000
1999/01/19 524 535 516 535 99,000
1999/01/18 517 537 512 516 104,000
1999/01/14 512 520 512 518 128,000
1999/01/13 490 500 490 500 159,000
1999/01/12 489 494 488 490 107,000
1999/01/11 488 490 488 490 19,000
1999/01/08 485 495 485 488 163,000
1999/01/07 478 494 477 490 208,000
1999/01/06 476 479 476 476 39,000
1999/01/05 495 495 470 471 29,000
1999/01/04 489 489 475 475 17,000

このページの先頭へ