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

日本トリム(6788)の株価時系列情報

日本トリム(6788)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
2008/12/30 2,195 2,200 2,185 2,200 1,700
2008/12/29 2,170 2,180 2,155 2,175 3,900
2008/12/26 2,175 2,200 2,155 2,180 2,200
2008/12/25 2,220 2,220 2,165 2,175 1,700
2008/12/24 2,245 2,245 2,180 2,200 5,500
2008/12/22 2,200 2,300 2,185 2,260 13,350
2008/12/19 2,150 2,185 2,125 2,150 3,350
2008/12/18 2,200 2,200 2,135 2,155 2,950
2008/12/17 2,175 2,235 2,175 2,200 6,050
2008/12/16 2,265 2,265 2,220 2,230 950
2008/12/15 2,300 2,300 2,260 2,265 4,050
2008/12/12 2,380 2,380 2,280 2,295 9,550
2008/12/11 2,245 2,300 2,245 2,300 3,300
2008/12/10 2,150 2,270 2,150 2,260 2,550
2008/12/09 2,250 2,270 2,245 2,255 1,850
2008/12/08 2,165 2,250 2,165 2,250 2,150
2008/12/05 2,130 2,195 2,130 2,195 3,350
2008/12/04 2,200 2,200 2,145 2,145 2,400
2008/12/03 2,195 2,195 2,150 2,180 2,400
2008/12/02 2,200 2,235 2,115 2,220 5,050
2008/12/01 2,290 2,290 2,220 2,225 1,600
2008/11/28 2,375 2,390 2,220 2,300 7,350
2008/11/27 2,290 2,350 2,280 2,350 4,100
2008/11/26 2,285 2,285 2,250 2,285 2,350
2008/11/25 2,280 2,280 2,250 2,280 3,850
2008/11/21 2,180 2,200 2,125 2,200 4,400
2008/11/20 2,290 2,290 2,230 2,255 2,700
2008/11/19 2,290 2,290 2,215 2,290 3,000
2008/11/18 2,175 2,270 2,175 2,265 2,650
2008/11/17 2,195 2,265 2,195 2,255 3,450
2008/11/14 2,235 2,235 2,180 2,205 2,250
2008/11/13 2,180 2,220 2,175 2,180 3,200
2008/11/12 2,265 2,265 2,230 2,235 2,200
2008/11/11 2,250 2,270 2,230 2,265 2,300
2008/11/10 2,125 2,290 2,125 2,250 4,950
2008/11/07 2,000 2,205 2,000 2,155 5,500
2008/11/06 2,200 2,280 2,000 2,275 5,500
2008/11/05 2,080 2,195 2,055 2,195 7,050
2008/11/04 2,005 2,075 1,990 2,050 2,400
2008/10/31 2,050 2,080 1,995 2,045 7,000
2008/10/30 1,990 2,050 1,950 2,050 4,800
2008/10/29 2,000 2,030 1,900 1,922 7,500
2008/10/28 1,800 1,830 1,780 1,780 2,650
2008/10/27 1,781 1,845 1,780 1,843 3,650
2008/10/24 1,960 1,960 1,820 1,851 4,750
2008/10/23 1,849 1,890 1,830 1,890 4,450
2008/10/22 1,909 1,910 1,850 1,896 2,950
2008/10/21 1,900 1,936 1,885 1,936 9,100
2008/10/20 1,700 1,819 1,700 1,800 5,250
2008/10/17 1,621 1,697 1,597 1,690 6,750
2008/10/16 1,630 1,661 1,570 1,605 13,200
2008/10/15 1,610 1,611 1,570 1,600 7,350
2008/10/14 1,614 1,614 1,595 1,610 10,800
2008/10/10 1,493 1,493 1,375 1,414 9,550
2008/10/09 1,470 1,586 1,445 1,494 10,050
2008/10/08 1,680 1,699 1,489 1,490 9,150
2008/10/07 1,728 1,738 1,673 1,721 5,650
2008/10/06 1,754 1,800 1,746 1,758 4,950
2008/10/03 1,741 1,774 1,740 1,774 3,750
2008/10/02 1,843 1,843 1,800 1,801 3,000
2008/10/01 1,840 1,840 1,800 1,813 1,200
2008/09/30 1,698 1,840 1,668 1,840 5,800
2008/09/29 1,887 1,929 1,887 1,908 2,650
2008/09/26 1,986 2,000 1,880 1,886 10,800
2008/09/25 1,980 2,000 1,970 1,999 6,100
2008/09/24 1,912 1,980 1,912 1,920 2,850
2008/09/22 1,970 1,970 1,895 1,909 4,150
2008/09/19 1,881 1,890 1,852 1,880 12,500
2008/09/18 1,833 1,980 1,825 1,980 9,550
2008/09/17 1,830 1,855 1,820 1,838 10,650
2008/09/16 1,800 1,855 1,800 1,830 9,850
2008/09/12 1,983 1,983 1,923 1,949 6,350
2008/09/11 1,904 1,942 1,901 1,923 2,600
2008/09/10 1,900 1,919 1,870 1,906 6,700
2008/09/09 1,941 1,943 1,910 1,920 4,650
2008/09/08 1,899 1,950 1,899 1,941 4,800
2008/09/05 1,810 1,864 1,803 1,850 8,100
2008/09/04 1,960 1,965 1,930 1,930 3,050
2008/09/03 1,979 2,015 1,979 1,990 5,950
2008/09/02 2,000 2,010 1,949 1,949 3,450
2008/09/01 2,000 2,035 1,998 2,000 3,800
2008/08/29 1,993 2,025 1,992 2,000 6,950
2008/08/28 2,025 2,040 1,997 2,005 6,350
2008/08/27 2,075 2,080 2,015 2,055 5,050
2008/08/26 2,070 2,070 2,010 2,035 3,150
2008/08/25 2,045 2,090 2,030 2,035 10,050
2008/08/22 1,930 1,950 1,925 1,944 1,550
2008/08/21 1,919 1,949 1,919 1,921 1,350
2008/08/20 1,869 1,950 1,869 1,919 6,750
2008/08/19 1,860 1,880 1,840 1,860 9,950
2008/08/18 1,820 1,878 1,819 1,855 8,200
2008/08/15 1,802 1,813 1,775 1,786 4,750
2008/08/14 1,791 1,823 1,791 1,808 2,900
2008/08/13 1,800 1,819 1,800 1,801 4,350
2008/08/12 1,822 1,848 1,800 1,804 7,100
2008/08/11 1,857 1,924 1,821 1,855 6,600
2008/08/08 1,832 1,836 1,801 1,820 7,100
2008/08/07 1,952 1,952 1,800 1,829 11,700
2008/08/06 1,930 2,000 1,920 1,950 10,000
2008/08/05 2,010 2,020 1,921 1,925 8,050
2008/08/04 2,050 2,050 2,010 2,020 3,050
2008/08/01 2,125 2,150 2,010 2,070 5,250
2008/07/31 2,175 2,200 2,140 2,165 2,250
2008/07/30 2,140 2,200 2,105 2,175 7,650
2008/07/29 2,150 2,150 2,030 2,090 9,450
2008/07/28 2,255 2,255 2,180 2,210 5,700
2008/07/25 2,275 2,295 2,240 2,245 7,800
2008/07/24 2,180 2,265 2,180 2,235 9,100
2008/07/23 2,065 2,150 2,060 2,130 5,400
2008/07/22 2,080 2,100 2,000 2,065 7,050
2008/07/18 2,195 2,205 2,110 2,120 3,100
2008/07/17 2,265 2,310 2,175 2,210 3,750
2008/07/16 2,265 2,345 2,220 2,225 1,550
2008/07/15 2,305 2,390 2,265 2,305 2,750
2008/07/14 2,420 2,420 2,310 2,310 6,450
2008/07/11 2,315 2,320 2,250 2,260 4,000
2008/07/10 2,290 2,320 2,290 2,310 1,100
2008/07/09 2,310 2,340 2,260 2,285 2,600
2008/07/08 2,300 2,335 2,250 2,250 10,700
2008/07/07 2,310 2,390 2,305 2,340 5,700
2008/07/04 2,280 2,320 2,260 2,290 4,150
2008/07/03 2,340 2,340 2,260 2,280 3,950
2008/07/02 2,420 2,420 2,340 2,340 4,450
2008/07/01 2,400 2,420 2,340 2,385 4,250
2008/06/30 2,450 2,460 2,265 2,400 11,200
2008/06/27 2,680 2,695 2,530 2,550 5,650
2008/06/26 2,725 2,725 2,645 2,680 3,300
2008/06/25 2,810 2,810 2,735 2,765 4,700
2008/06/24 2,795 2,815 2,795 2,800 800
2008/06/23 2,850 2,860 2,790 2,825 3,650
2008/06/20 2,865 2,885 2,830 2,860 5,950
2008/06/19 2,895 2,910 2,855 2,860 6,550
2008/06/18 2,915 2,925 2,880 2,880 6,100
2008/06/17 2,865 2,970 2,840 2,920 11,900
2008/06/16 2,710 2,765 2,705 2,745 1,650
2008/06/13 2,750 2,750 2,660 2,705 9,900
2008/06/12 2,780 2,795 2,730 2,790 9,750
2008/06/11 2,920 2,925 2,810 2,820 6,000
2008/06/10 3,080 3,080 2,920 2,920 7,250
2008/06/09 3,030 3,070 3,030 3,040 4,250
2008/06/06 3,170 3,170 3,060 3,120 7,950
2008/06/05 3,110 3,300 3,080 3,160 6,600
2008/06/04 3,100 3,110 3,050 3,100 4,350
2008/06/03 3,060 3,130 3,040 3,060 11,200
2008/06/02 3,240 3,240 3,120 3,160 9,650
2008/05/30 3,280 3,300 3,250 3,290 5,500
2008/05/29 3,340 3,390 3,300 3,300 6,950
2008/05/28 3,350 3,370 3,310 3,310 3,250
2008/05/27 3,340 3,360 3,330 3,350 2,450
2008/05/26 3,400 3,430 3,350 3,360 4,150
2008/05/23 3,450 3,450 3,390 3,390 3,850
2008/05/22 3,390 3,470 3,390 3,470 4,450
2008/05/21 3,430 3,440 3,350 3,420 7,000
2008/05/20 3,450 3,500 3,430 3,460 3,950
2008/05/19 3,340 3,500 3,340 3,490 8,300
2008/05/16 3,410 3,460 3,340 3,390 10,800
2008/05/15 3,450 3,570 3,430 3,460 20,250
2008/05/14 3,190 3,450 3,150 3,400 34,800
2008/05/13 2,955 3,240 2,955 3,240 22,450
2008/05/12 2,880 2,880 2,705 2,835 7,000
2008/05/09 2,880 2,970 2,860 2,900 11,100
2008/05/08 2,715 2,880 2,665 2,845 11,350
2008/05/07 2,590 2,690 2,590 2,635 8,550
2008/05/02 2,505 2,570 2,505 2,560 5,650
2008/05/01 2,495 2,520 2,485 2,500 2,150
2008/04/30 2,470 2,540 2,470 2,520 2,550
2008/04/28 2,615 2,615 2,440 2,550 3,500
2008/04/25 2,525 2,580 2,500 2,535 4,450
2008/04/24 2,450 2,495 2,390 2,450 3,450
2008/04/23 2,420 2,420 2,380 2,410 2,450
2008/04/22 2,275 2,380 2,275 2,380 3,150
2008/04/21 2,380 2,425 2,350 2,395 4,450
2008/04/18 2,310 2,340 2,310 2,340 1,150
2008/04/17 2,320 2,340 2,260 2,310 2,300
2008/04/16 2,265 2,305 2,265 2,305 1,750
2008/04/15 2,340 2,340 2,275 2,305 1,300
2008/04/14 2,300 2,335 2,265 2,330 5,900
2008/04/11 2,125 2,300 2,095 2,300 4,050
2008/04/10 2,040 2,095 2,030 2,080 3,150
2008/04/09 2,250 2,260 2,160 2,165 3,100
2008/04/08 2,170 2,400 2,170 2,245 7,000
2008/04/07 2,145 2,145 2,085 2,110 1,400
2008/04/04 2,040 2,040 1,980 2,025 2,500
2008/04/03 2,035 2,050 2,010 2,040 3,250
2008/04/02 2,085 2,085 2,030 2,035 2,850
2008/04/01 1,901 1,971 1,901 1,971 1,550
2008/03/31 1,960 1,990 1,881 1,900 4,000
2008/03/28 1,983 2,000 1,964 1,990 3,750
2008/03/27 2,000 2,000 1,980 1,982 1,850
2008/03/26 1,949 1,956 1,948 1,954 4,400
2008/03/25 1,964 1,964 1,910 1,953 3,850
2008/03/24 1,901 1,931 1,830 1,844 3,650
2008/03/21 1,829 1,900 1,800 1,865 3,850
2008/03/19 1,780 1,840 1,779 1,827 4,000
2008/03/18 1,780 1,856 1,701 1,779 5,950
2008/03/17 1,815 1,815 1,780 1,793 11,700
2008/03/14 2,000 2,040 1,805 1,840 22,900
2008/03/13 2,075 2,080 2,070 2,075 3,900
2008/03/12 2,150 2,175 2,145 2,150 3,850
2008/03/11 2,170 2,170 2,035 2,060 6,800
2008/03/10 2,200 2,210 2,130 2,130 3,250
2008/03/07 2,255 2,255 2,200 2,210 1,600
2008/03/06 2,230 2,290 2,230 2,265 4,900
2008/03/05 2,255 2,275 2,240 2,270 1,200
2008/03/04 2,280 2,330 2,255 2,255 3,350
2008/03/03 2,340 2,340 2,270 2,310 1,850
2008/02/29 2,380 2,460 2,365 2,380 2,950
2008/02/28 2,290 2,400 2,290 2,380 3,050
2008/02/27 2,370 2,380 2,320 2,325 4,500
2008/02/26 2,300 2,300 2,195 2,210 10,450
2008/02/25 2,415 2,415 2,325 2,325 5,850
2008/02/22 2,270 2,270 2,235 2,255 2,400
2008/02/21 2,385 2,385 2,230 2,305 1,750
2008/02/20 2,415 2,415 2,305 2,305 3,900
2008/02/19 2,375 2,450 2,360 2,415 2,400
2008/02/18 2,410 2,410 2,310 2,370 6,600
2008/02/15 2,385 2,420 2,385 2,405 3,950
2008/02/14 2,400 2,435 2,350 2,425 4,750
2008/02/13 2,470 2,470 2,400 2,405 5,200
2008/02/12 2,475 2,510 2,465 2,470 3,350
2008/02/08 2,460 2,525 2,460 2,515 2,200
2008/02/07 2,440 2,480 2,420 2,460 1,300
2008/02/06 2,500 2,515 2,400 2,400 5,450
2008/02/05 2,450 2,500 2,410 2,495 4,700
2008/02/04 2,390 2,530 2,390 2,480 5,100
2008/02/01 2,465 2,475 2,300 2,405 7,050
2008/01/31 2,200 2,390 2,200 2,390 8,100
2008/01/30 2,205 2,290 2,205 2,255 7,150
2008/01/29 2,180 2,245 2,180 2,245 8,050
2008/01/28 2,105 2,285 2,100 2,180 11,800
2008/01/25 2,005 2,100 2,005 2,100 11,800
2008/01/24 2,035 2,050 1,916 1,971 23,000
2008/01/23 2,160 2,160 2,025 2,075 15,100
2008/01/22 2,250 2,255 2,180 2,200 12,700
2008/01/21 2,415 2,420 2,360 2,370 8,250
2008/01/18 2,425 2,465 2,410 2,440 11,400
2008/01/17 2,375 2,470 2,255 2,425 8,450
2008/01/16 2,425 2,535 2,410 2,410 9,250
2008/01/15 2,550 2,610 2,490 2,535 15,700
2008/01/11 2,450 2,545 2,450 2,470 10,900
2008/01/10 2,445 2,460 2,410 2,410 7,000
2008/01/09 2,450 2,535 2,385 2,525 13,250
2008/01/08 2,570 2,610 2,500 2,555 6,550
2008/01/07 2,760 2,760 2,550 2,595 10,250
2008/01/04 2,955 2,965 2,720 2,785 3,250

このページの先頭へ