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
2002/12/30 389 390 384 390 11,000
2002/12/27 392 393 375 391 45,000
2002/12/26 372 387 372 387 103,000
2002/12/25 392 393 367 367 80,000
2002/12/24 366 389 366 387 116,000
2002/12/20 378 378 362 363 120,000
2002/12/19 363 363 356 363 77,000
2002/12/18 363 368 359 361 60,000
2002/12/17 379 384 370 373 108,000
2002/12/16 387 391 378 378 87,000
2002/12/13 395 395 385 390 167,000
2002/12/12 416 417 409 410 39,000
2002/12/11 413 414 410 411 82,000
2002/12/10 400 408 400 408 90,000
2002/12/09 400 405 400 404 129,000
2002/12/06 399 401 398 401 170,000
2002/12/05 407 407 399 400 135,000
2002/12/04 420 432 417 417 109,000
2002/12/03 447 447 435 435 95,000
2002/12/02 462 462 436 444 104,000
2002/11/29 436 460 436 447 108,000
2002/11/28 450 463 434 441 169,000
2002/11/27 422 435 421 433 198,000
2002/11/26 426 430 416 423 298,000
2002/11/25 419 434 419 426 427,000
2002/11/22 399 405 398 404 409,000
2002/11/21 384 394 381 386 333,000
2002/11/20 374 379 373 375 234,000
2002/11/19 377 377 365 370 359,000
2002/11/18 379 380 370 377 330,000
2002/11/15 360 376 356 374 287,000
2002/11/14 355 362 351 355 211,000
2002/11/13 353 362 352 355 126,000
2002/11/12 348 368 348 362 137,000
2002/11/11 365 365 353 353 255,000
2002/11/08 389 389 365 380 205,000
2002/11/07 391 392 382 388 214,000
2002/11/06 394 408 389 395 622,000
2002/11/05 378 385 375 385 525,000
2002/11/01 385 386 372 372 153,000
2002/10/31 402 402 391 399 174,000
2002/10/30 389 392 388 392 111,000
2002/10/29 405 405 388 388 59,000
2002/10/28 403 403 394 400 55,000
2002/10/25 403 405 390 393 157,000
2002/10/24 414 420 395 398 149,000
2002/10/23 401 411 391 409 111,000
2002/10/22 440 440 400 400 177,000
2002/10/21 442 447 430 435 88,000
2002/10/18 433 444 433 442 207,000
2002/10/17 426 431 426 428 52,000
2002/10/16 435 440 425 433 487,000
2002/10/15 419 425 415 424 114,000
2002/10/11 403 417 395 399 283,000
2002/10/10 400 409 391 393 165,000
2002/10/09 421 424 403 409 271,000
2002/10/08 432 432 408 418 243,000
2002/10/07 460 460 437 437 133,000
2002/10/04 465 465 455 462 103,000
2002/10/03 492 495 466 466 100,000
2002/10/02 508 509 492 492 122,000
2002/10/01 510 513 503 506 137,000
2002/09/30 514 522 511 513 109,000
2002/09/27 540 540 508 521 148,000
2002/09/26 534 534 518 518 39,000
2002/09/25 527 530 512 514 139,000
2002/09/24 519 529 519 527 182,000
2002/09/20 533 540 523 529 108,000
2002/09/19 545 550 519 523 125,000
2002/09/18 526 527 513 525 164,000
2002/09/17 523 534 523 525 194,000
2002/09/13 509 540 509 533 397,000
2002/09/12 557 561 545 548 129,000
2002/09/11 554 557 552 556 305,000
2002/09/10 555 564 555 564 307,000
2002/09/09 570 570 550 559 414,000
2002/09/06 579 585 573 579 142,000
2002/09/05 580 584 579 580 187,000
2002/09/04 580 580 569 580 574,000
2002/09/03 590 592 587 590 422,000
2002/09/02 595 600 590 592 163,000
2002/08/30 601 601 595 600 165,000
2002/08/29 592 594 591 594 141,000
2002/08/28 601 605 600 602 164,000
2002/08/27 608 610 603 606 137,000
2002/08/26 611 613 604 606 56,000
2002/08/23 610 620 601 601 90,000
2002/08/22 592 609 589 604 83,000
2002/08/21 576 595 576 582 54,000
2002/08/20 565 579 565 575 62,000
2002/08/19 568 574 568 574 160,000
2002/08/16 569 570 562 564 121,000
2002/08/15 575 584 567 568 83,000
2002/08/14 565 578 562 575 73,000
2002/08/13 560 566 556 565 230,000
2002/08/12 584 584 559 560 90,000
2002/08/09 571 585 571 584 112,000
2002/08/08 581 583 566 581 173,000
2002/08/07 559 569 557 561 113,000
2002/08/06 559 564 556 561 80,000
2002/08/05 559 564 555 564 132,000
2002/08/02 561 565 556 564 88,000
2002/08/01 564 569 560 566 74,000
2002/07/31 598 598 571 582 98,000
2002/07/30 582 590 582 588 41,000
2002/07/29 572 587 564 587 145,000
2002/07/26 570 573 560 572 276,000
2002/07/25 591 600 586 586 341,000
2002/07/24 596 596 580 581 116,000
2002/07/23 565 597 561 593 228,000
2002/07/22 564 591 560 567 232,000
2002/07/19 573 585 565 565 272,000
2002/07/18 575 577 559 562 118,000
2002/07/17 564 567 552 561 139,000
2002/07/16 580 580 564 564 229,000
2002/07/15 596 600 575 575 212,000
2002/07/12 611 616 588 589 220,000
2002/07/11 632 632 602 611 52,000
2002/07/10 635 637 628 632 67,000
2002/07/09 619 633 618 631 181,000
2002/07/08 640 640 613 613 209,000
2002/07/05 623 637 613 620 159,000
2002/07/04 632 637 613 623 218,000
2002/07/03 633 658 633 640 225,000
2002/07/02 680 680 647 653 55,000
2002/07/01 700 700 647 660 60,000
2002/06/28 642 680 632 670 138,000
2002/06/27 634 642 632 632 66,000
2002/06/26 664 664 631 635 73,000
2002/06/25 653 678 653 664 116,000
2002/06/24 656 659 647 647 94,000
2002/06/21 673 677 669 670 73,000
2002/06/20 660 698 657 686 158,000
2002/06/19 680 690 661 661 81,000
2002/06/18 705 705 681 682 96,000
2002/06/17 717 717 682 685 104,000
2002/06/14 716 716 693 697 263,000
2002/06/13 710 710 680 706 101,000
2002/06/12 722 732 712 716 116,000
2002/06/11 753 753 721 736 115,000
2002/06/10 753 767 730 743 158,000
2002/06/07 756 761 730 743 165,000
2002/06/06 768 778 755 756 95,000
2002/06/05 771 776 770 771 113,000
2002/06/04 796 796 777 777 120,000
2002/06/03 788 800 770 797 88,000
2002/05/31 773 786 773 780 68,000
2002/05/30 763 780 763 773 64,000
2002/05/29 790 790 778 780 65,000
2002/05/28 793 803 786 790 111,000
2002/05/27 808 818 796 796 127,000
2002/05/24 804 804 785 800 72,000
2002/05/23 816 816 806 810 74,000
2002/05/22 804 822 804 819 74,000
2002/05/21 814 814 805 814 95,000
2002/05/20 803 811 799 804 58,000
2002/05/17 805 806 798 806 122,000
2002/05/16 787 794 782 793 110,000
2002/05/15 778 794 771 786 112,000
2002/05/14 767 777 763 768 138,000
2002/05/13 785 785 763 764 80,000
2002/05/10 786 792 775 791 99,000
2002/05/09 785 786 770 786 80,000
2002/05/08 780 788 762 766 219,000
2002/05/07 796 804 784 795 91,000
2002/05/02 784 799 784 797 52,000
2002/05/01 803 803 782 783 92,000
2002/04/30 791 808 773 793 197,000
2002/04/26 838 843 811 841 139,000
2002/04/25 835 866 835 838 157,000
2002/04/24 861 867 835 835 129,000
2002/04/23 844 855 844 854 252,000
2002/04/22 840 845 834 842 150,000
2002/04/19 827 830 823 824 126,000
2002/04/18 829 830 817 828 151,000
2002/04/17 823 826 816 819 151,000
2002/04/16 807 815 807 813 123,000
2002/04/15 799 807 796 806 120,000
2002/04/12 800 814 789 793 310,000
2002/04/11 800 810 790 801 171,000
2002/04/10 787 800 784 799 191,000
2002/04/09 827 831 785 786 145,000
2002/04/08 825 839 820 831 235,000
2002/04/05 823 830 817 825 115,000
2002/04/04 808 827 801 821 182,000
2002/04/03 780 801 776 788 264,000
2002/04/02 757 795 753 790 244,000
2002/04/01 791 796 773 775 106,000
2002/03/29 806 822 806 817 211,000
2002/03/28 811 820 805 805 224,000
2002/03/27 814 831 766 767 268,000
2002/03/26 786 815 786 804 139,000
2002/03/25 838 839 792 805 212,000
2002/03/22 845 850 832 841 184,000
2002/03/20 820 835 820 835 270,000
2002/03/19 830 830 820 830 208,000
2002/03/18 820 830 801 820 225,000
2002/03/15 783 830 783 820 334,000
2002/03/14 751 790 751 787 265,000
2002/03/13 763 779 740 741 205,000
2002/03/12 775 786 765 770 278,000
2002/03/11 730 736 710 735 245,000
2002/03/08 731 740 717 725 420,000
2002/03/07 730 748 730 733 141,000
2002/03/06 730 745 715 717 105,000
2002/03/05 734 750 720 735 283,000
2002/03/04 745 745 737 743 284,000
2002/03/01 737 739 709 739 124,000
2002/02/28 738 760 730 740 128,000
2002/02/27 699 730 699 708 103,000
2002/02/26 691 700 689 698 88,000
2002/02/25 700 735 700 710 154,000
2002/02/22 698 700 686 700 83,000
2002/02/21 670 706 670 705 156,000
2002/02/20 672 672 665 669 149,000
2002/02/19 675 675 661 675 127,000
2002/02/18 664 681 654 675 243,000
2002/02/15 630 643 630 643 106,000
2002/02/14 606 632 606 631 156,000
2002/02/13 615 642 594 636 174,000
2002/02/12 575 600 575 595 46,000
2002/02/08 590 590 565 565 136,000
2002/02/07 575 580 555 580 230,000
2002/02/06 562 570 562 565 226,000
2002/02/05 606 610 582 582 104,000
2002/02/04 628 629 606 611 40,000
2002/02/01 633 640 618 630 169,000
2002/01/31 627 640 627 632 80,000
2002/01/30 600 640 594 637 86,000
2002/01/29 632 632 617 626 105,000
2002/01/28 607 639 607 633 193,000
2002/01/25 598 603 594 597 151,000
2002/01/24 571 581 570 578 173,000
2002/01/23 570 580 555 570 92,000
2002/01/22 605 605 575 583 47,000
2002/01/21 580 580 565 580 64,000
2002/01/18 570 575 564 575 42,000
2002/01/17 561 575 551 560 82,000
2002/01/16 551 570 543 560 102,000
2002/01/15 578 580 551 551 62,000
2002/01/11 600 600 573 588 132,000
2002/01/10 610 610 595 599 47,000
2002/01/09 590 600 590 600 60,000
2002/01/08 611 618 597 607 45,000
2002/01/07 620 641 620 641 38,000
2002/01/04 639 660 618 650 42,000

このページの先頭へ