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
2011/12/30 1,770 1,788 1,761 1,775 6,300
2011/12/29 1,840 1,840 1,741 1,752 42,050
2011/12/28 1,839 1,850 1,838 1,848 1,550
2011/12/27 1,838 1,847 1,830 1,840 4,800
2011/12/26 1,851 1,868 1,851 1,858 5,000
2011/12/22 1,898 1,909 1,828 1,861 24,500
2011/12/21 1,888 1,896 1,877 1,894 7,950
2011/12/20 1,880 1,892 1,852 1,855 10,400
2011/12/19 1,870 1,898 1,855 1,873 3,200
2011/12/16 1,860 1,878 1,845 1,872 5,700
2011/12/15 1,860 1,869 1,859 1,869 6,300
2011/12/14 1,870 1,871 1,852 1,860 3,800
2011/12/13 1,861 1,879 1,830 1,875 9,750
2011/12/12 1,854 1,860 1,843 1,857 10,350
2011/12/09 1,814 1,830 1,805 1,820 16,750
2011/12/08 1,815 1,817 1,785 1,799 16,250
2011/12/07 1,780 1,818 1,775 1,818 27,750
2011/12/06 1,790 1,800 1,780 1,780 3,000
2011/12/05 1,800 1,820 1,790 1,790 1,600
2011/12/02 1,776 1,785 1,770 1,780 1,000
2011/12/01 1,776 1,776 1,759 1,769 2,700
2011/11/30 1,745 1,770 1,741 1,741 10,650
2011/11/29 1,739 1,796 1,739 1,796 3,150
2011/11/28 1,734 1,750 1,729 1,749 1,350
2011/11/25 1,741 1,750 1,705 1,746 6,050
2011/11/24 1,711 1,755 1,711 1,741 5,400
2011/11/22 1,707 1,755 1,705 1,755 5,400
2011/11/21 1,750 1,752 1,731 1,745 3,800
2011/11/18 1,743 1,747 1,743 1,746 650
2011/11/17 1,750 1,752 1,731 1,749 2,300
2011/11/16 1,754 1,765 1,751 1,751 2,750
2011/11/15 1,740 1,793 1,740 1,779 4,750
2011/11/14 1,730 1,766 1,727 1,762 2,250
2011/11/11 1,751 1,765 1,711 1,717 4,950
2011/11/10 1,765 1,765 1,750 1,751 5,250
2011/11/09 1,790 1,790 1,774 1,781 3,200
2011/11/08 1,790 1,790 1,777 1,777 4,250
2011/11/07 1,784 1,814 1,784 1,803 3,600
2011/11/04 1,781 1,799 1,781 1,787 4,050
2011/11/02 1,800 1,852 1,780 1,780 8,300
2011/11/01 1,847 1,862 1,811 1,818 5,250
2011/10/31 1,863 1,888 1,847 1,847 7,650
2011/10/28 1,831 1,850 1,831 1,837 7,800
2011/10/27 1,815 1,838 1,780 1,830 7,250
2011/10/26 1,828 1,828 1,806 1,826 4,000
2011/10/25 1,910 1,910 1,818 1,819 13,850
2011/10/24 1,772 1,818 1,772 1,790 6,550
2011/10/21 1,750 1,780 1,750 1,769 2,750
2011/10/20 1,783 1,783 1,760 1,760 5,800
2011/10/19 1,790 1,790 1,763 1,766 2,200
2011/10/18 1,790 1,798 1,785 1,789 3,650
2011/10/17 1,813 1,813 1,770 1,790 11,950
2011/10/14 1,792 1,815 1,783 1,813 2,750
2011/10/13 1,814 1,847 1,812 1,812 5,400
2011/10/12 1,811 1,817 1,804 1,813 2,550
2011/10/11 1,848 1,850 1,811 1,820 6,800
2011/10/07 1,820 1,846 1,752 1,820 4,650
2011/10/06 1,823 1,850 1,800 1,820 4,350
2011/10/05 1,838 1,847 1,815 1,829 3,400
2011/10/04 1,850 1,864 1,835 1,835 2,750
2011/10/03 1,900 1,901 1,873 1,873 2,350
2011/09/30 1,950 1,971 1,914 1,940 1,200
2011/09/29 1,886 1,950 1,886 1,950 5,300
2011/09/28 1,818 1,898 1,818 1,894 5,350
2011/09/27 1,845 1,855 1,816 1,828 6,650
2011/09/26 1,850 1,850 1,806 1,810 3,850
2011/09/22 1,883 1,886 1,851 1,872 3,250
2011/09/21 1,899 1,899 1,879 1,879 2,200
2011/09/20 1,891 1,900 1,875 1,882 4,100
2011/09/16 1,900 1,920 1,900 1,920 2,400
2011/09/15 1,874 1,906 1,871 1,892 1,950
2011/09/14 1,902 1,902 1,871 1,871 2,200
2011/09/13 1,875 1,934 1,875 1,902 5,000
2011/09/12 1,881 1,900 1,836 1,874 8,400
2011/09/09 1,906 1,915 1,880 1,886 7,850
2011/09/08 1,917 1,932 1,913 1,917 2,950
2011/09/07 1,903 1,917 1,900 1,912 1,400
2011/09/06 1,923 1,939 1,901 1,902 3,100
2011/09/05 1,949 1,949 1,922 1,940 1,300
2011/09/02 1,978 1,978 1,953 1,956 2,950
2011/09/01 1,945 1,988 1,944 1,961 2,850
2011/08/31 1,940 1,945 1,924 1,945 3,550
2011/08/30 1,941 1,950 1,941 1,946 2,400
2011/08/29 1,940 1,941 1,929 1,940 3,750
2011/08/26 1,948 1,950 1,928 1,934 2,600
2011/08/25 1,950 1,952 1,900 1,939 7,600
2011/08/24 1,988 1,988 1,937 1,948 5,700
2011/08/23 1,975 2,021 1,962 1,988 5,250
2011/08/22 2,022 2,022 1,960 1,960 3,600
2011/08/19 2,025 2,028 2,000 2,022 5,450
2011/08/18 2,098 2,100 2,028 2,065 4,050
2011/08/17 2,106 2,106 2,056 2,098 2,250
2011/08/16 2,109 2,109 2,085 2,095 2,350
2011/08/15 2,099 2,112 2,035 2,089 5,100
2011/08/12 2,040 2,100 2,040 2,088 3,050
2011/08/11 2,015 2,022 1,970 2,012 2,550
2011/08/10 2,001 2,033 2,001 2,021 5,700
2011/08/09 1,944 1,974 1,938 1,974 22,400
2011/08/08 1,993 1,993 1,952 1,984 8,700
2011/08/05 2,003 2,016 1,990 2,001 15,400
2011/08/04 2,026 2,058 2,026 2,030 1,950
2011/08/03 2,012 2,033 2,012 2,030 4,600
2011/08/02 2,086 2,086 2,060 2,060 2,950
2011/08/01 2,052 2,088 2,052 2,086 1,550
2011/07/29 2,109 2,117 2,061 2,073 5,050
2011/07/28 2,120 2,121 2,052 2,110 13,400
2011/07/27 2,126 2,132 2,118 2,130 5,550
2011/07/26 2,130 2,134 2,120 2,126 4,300
2011/07/25 2,154 2,154 2,126 2,148 6,650
2011/07/22 2,142 2,180 2,142 2,154 2,150
2011/07/21 2,143 2,155 2,136 2,153 2,500
2011/07/20 2,160 2,175 2,127 2,160 7,750
2011/07/19 2,165 2,166 2,150 2,158 4,850
2011/07/15 2,181 2,182 2,152 2,158 2,650
2011/07/14 2,150 2,174 2,150 2,172 3,250
2011/07/13 2,105 2,172 2,105 2,160 7,300
2011/07/12 2,155 2,155 2,072 2,150 5,050
2011/07/11 2,186 2,186 2,168 2,180 3,950
2011/07/08 2,198 2,200 2,165 2,175 10,450
2011/07/07 2,164 2,170 2,151 2,157 3,600
2011/07/06 2,170 2,170 2,155 2,164 3,550
2011/07/05 2,175 2,177 2,156 2,165 3,550
2011/07/04 2,180 2,187 2,160 2,178 7,250
2011/07/01 2,132 2,185 2,129 2,170 10,400
2011/06/30 2,125 2,148 2,122 2,132 4,450
2011/06/29 2,110 2,138 2,095 2,125 7,400
2011/06/28 2,150 2,150 2,100 2,106 6,800
2011/06/27 2,165 2,183 2,100 2,141 17,600
2011/06/24 2,100 2,126 2,096 2,126 4,300
2011/06/23 2,090 2,115 2,064 2,089 5,300
2011/06/22 2,066 2,129 2,061 2,118 15,750
2011/06/21 2,039 2,066 1,985 2,066 5,100
2011/06/20 2,090 2,090 2,000 2,039 4,900
2011/06/17 2,109 2,124 2,018 2,040 14,200
2011/06/16 2,027 2,109 2,027 2,082 24,850
2011/06/15 1,950 2,038 1,950 2,021 13,250
2011/06/14 1,936 1,955 1,924 1,950 7,400
2011/06/13 1,880 1,897 1,870 1,896 4,700
2011/06/10 1,862 1,875 1,856 1,867 9,750
2011/06/09 1,802 1,836 1,802 1,822 7,500
2011/06/08 1,859 1,859 1,800 1,800 8,250
2011/06/07 1,800 1,843 1,797 1,832 7,550
2011/06/06 1,835 1,846 1,824 1,833 4,000
2011/06/03 1,877 1,880 1,830 1,835 6,250
2011/06/02 1,851 1,872 1,851 1,860 4,000
2011/06/01 1,900 1,901 1,860 1,868 13,900
2011/05/31 1,908 1,915 1,900 1,903 6,300
2011/05/30 1,925 1,925 1,909 1,915 5,150
2011/05/27 1,925 1,955 1,924 1,924 4,000
2011/05/26 1,935 1,935 1,912 1,925 5,300
2011/05/25 1,975 1,975 1,900 1,917 7,100
2011/05/24 1,902 1,942 1,902 1,939 6,500
2011/05/23 1,939 1,939 1,905 1,905 6,900
2011/05/20 1,977 1,992 1,924 1,924 6,050
2011/05/19 1,998 2,004 1,977 1,984 10,250
2011/05/18 1,936 1,985 1,931 1,985 13,950
2011/05/17 1,918 1,918 1,875 1,913 8,950
2011/05/16 1,966 1,966 1,913 1,919 11,900
2011/05/13 1,944 1,959 1,934 1,957 14,650
2011/05/12 1,942 1,965 1,937 1,937 9,800
2011/05/11 1,984 1,984 1,950 1,950 9,350
2011/05/10 1,999 1,999 1,957 1,966 6,250
2011/05/09 1,988 2,000 1,988 1,989 6,750
2011/05/06 1,955 1,990 1,950 1,986 22,900
2011/05/02 2,025 2,050 2,020 2,045 17,700
2011/04/28 2,060 2,078 2,006 2,006 45,550
2011/04/27 2,001 2,045 1,985 1,985 17,450
2011/04/26 2,043 2,049 2,000 2,031 7,250
2011/04/25 2,045 2,059 2,032 2,049 7,100
2011/04/22 2,051 2,055 2,026 2,045 10,850
2011/04/21 2,080 2,080 2,056 2,070 7,650
2011/04/20 2,126 2,135 2,082 2,082 12,600
2011/04/19 2,095 2,120 2,080 2,110 9,950
2011/04/18 2,194 2,210 2,095 2,112 18,850
2011/04/15 2,123 2,170 2,087 2,155 18,350
2011/04/14 2,075 2,125 2,035 2,125 16,100
2011/04/13 2,029 2,090 2,029 2,075 12,000
2011/04/12 2,101 2,122 2,056 2,066 11,650
2011/04/11 2,121 2,143 2,050 2,124 18,150
2011/04/08 2,066 2,195 2,066 2,132 29,800
2011/04/07 2,185 2,185 2,083 2,098 21,150
2011/04/06 2,202 2,217 2,101 2,164 27,850
2011/04/05 2,330 2,340 2,130 2,221 67,500
2011/04/04 2,045 2,330 2,043 2,280 72,400
2011/04/01 2,023 2,030 1,950 2,000 10,850
2011/03/31 1,978 2,036 1,951 2,036 16,050
2011/03/30 1,975 1,975 1,915 1,970 16,750
2011/03/29 2,030 2,030 1,958 1,977 25,600
2011/03/28 2,129 2,166 2,050 2,118 40,450
2011/03/25 2,400 2,455 2,110 2,179 177,750
2011/03/24 2,300 2,300 2,300 2,300 14,900
2011/03/23 1,664 1,910 1,632 1,900 25,350
2011/03/22 1,663 1,700 1,657 1,661 10,450
2011/03/18 1,590 1,644 1,560 1,640 8,650
2011/03/17 1,420 1,618 1,370 1,550 7,850
2011/03/16 1,402 1,628 1,401 1,516 9,400
2011/03/15 1,500 1,550 1,430 1,431 10,750
2011/03/14 1,430 1,540 1,430 1,505 13,200
2011/03/11 1,788 1,790 1,770 1,780 9,800
2011/03/10 1,800 1,800 1,775 1,778 7,650
2011/03/09 1,805 1,806 1,786 1,788 3,200
2011/03/08 1,797 1,817 1,788 1,788 4,850
2011/03/07 1,814 1,814 1,793 1,797 2,300
2011/03/04 1,818 1,818 1,801 1,809 5,200
2011/03/03 1,801 1,815 1,798 1,803 2,300
2011/03/02 1,795 1,805 1,790 1,790 4,250
2011/03/01 1,804 1,827 1,782 1,795 11,600
2011/02/28 1,798 1,810 1,798 1,805 2,900
2011/02/25 1,810 1,810 1,792 1,796 3,300
2011/02/24 1,800 1,814 1,780 1,807 5,550
2011/02/23 1,811 1,818 1,801 1,812 4,950
2011/02/22 1,816 1,818 1,811 1,812 6,650
2011/02/21 1,824 1,824 1,811 1,816 7,650
2011/02/18 1,818 1,818 1,812 1,813 2,400
2011/02/17 1,809 1,819 1,807 1,818 4,750
2011/02/16 1,816 1,818 1,803 1,813 5,500
2011/02/15 1,812 1,816 1,805 1,816 3,050
2011/02/14 1,814 1,815 1,804 1,805 3,250
2011/02/10 1,792 1,810 1,790 1,801 4,400
2011/02/09 1,799 1,800 1,790 1,793 5,100
2011/02/08 1,814 1,814 1,791 1,794 6,350
2011/02/07 1,795 1,816 1,793 1,804 4,750
2011/02/04 1,781 1,805 1,781 1,795 4,700
2011/02/03 1,804 1,808 1,790 1,793 3,300
2011/02/02 1,770 1,809 1,770 1,804 9,550
2011/02/01 1,811 1,814 1,778 1,779 11,050
2011/01/31 1,801 1,810 1,799 1,802 4,950
2011/01/28 1,817 1,817 1,796 1,796 4,900
2011/01/27 1,810 1,818 1,809 1,817 4,450
2011/01/26 1,817 1,817 1,812 1,813 4,250
2011/01/25 1,819 1,819 1,810 1,817 3,050
2011/01/24 1,818 1,825 1,797 1,807 3,250
2011/01/21 1,826 1,827 1,813 1,813 4,550
2011/01/20 1,830 1,839 1,824 1,826 6,200
2011/01/19 1,832 1,839 1,822 1,830 11,100
2011/01/18 1,830 1,832 1,824 1,832 2,850
2011/01/17 1,825 1,835 1,821 1,826 4,650
2011/01/14 1,815 1,823 1,815 1,823 4,800
2011/01/13 1,817 1,820 1,815 1,819 2,900
2011/01/12 1,821 1,828 1,812 1,813 6,300
2011/01/11 1,818 1,823 1,813 1,821 4,900
2011/01/07 1,812 1,828 1,806 1,817 6,900
2011/01/06 1,826 1,828 1,801 1,814 6,700
2011/01/05 1,820 1,825 1,810 1,822 5,100
2011/01/04 1,822 1,823 1,811 1,818 4,450

このページの先頭へ