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
2012/12/28 2,361 2,410 2,293 2,324 23,300
2012/12/27 2,439 2,464 2,360 2,360 12,100
2012/12/26 2,444 2,445 2,411 2,415 3,550
2012/12/25 2,378 2,445 2,378 2,445 9,200
2012/12/21 2,372 2,395 2,302 2,362 13,050
2012/12/20 2,396 2,408 2,330 2,371 9,000
2012/12/19 2,362 2,431 2,323 2,412 23,800
2012/12/18 2,393 2,393 2,320 2,362 9,300
2012/12/17 2,445 2,445 2,310 2,379 11,000
2012/12/14 2,390 2,420 2,380 2,391 17,050
2012/12/13 2,330 2,374 2,330 2,351 15,150
2012/12/12 2,317 2,340 2,300 2,325 10,750
2012/12/11 2,265 2,297 2,260 2,297 7,500
2012/12/10 2,220 2,238 2,200 2,225 3,850
2012/12/07 2,215 2,300 2,212 2,219 5,350
2012/12/06 2,320 2,320 2,210 2,265 9,950
2012/12/05 2,130 2,230 2,130 2,220 18,950
2012/12/04 2,130 2,171 2,109 2,170 4,900
2012/12/03 2,155 2,155 2,095 2,130 8,750
2012/11/30 2,150 2,180 2,150 2,155 5,400
2012/11/29 2,165 2,186 2,160 2,170 3,450
2012/11/28 2,175 2,175 2,137 2,166 8,650
2012/11/27 2,184 2,190 2,141 2,180 4,950
2012/11/26 2,188 2,199 2,160 2,167 6,250
2012/11/22 2,195 2,195 2,154 2,155 4,100
2012/11/21 2,175 2,190 2,120 2,162 5,350
2012/11/20 2,148 2,199 2,148 2,194 4,850
2012/11/19 2,124 2,187 2,117 2,169 6,050
2012/11/16 2,149 2,184 2,050 2,086 8,800
2012/11/15 2,095 2,151 2,063 2,139 7,350
2012/11/14 2,058 2,078 2,052 2,059 4,900
2012/11/13 2,082 2,118 2,016 2,063 7,950
2012/11/12 2,104 2,114 2,096 2,100 2,450
2012/11/09 2,100 2,146 2,056 2,132 4,750
2012/11/08 2,118 2,127 2,071 2,100 2,500
2012/11/07 2,150 2,154 2,124 2,129 2,950
2012/11/06 2,115 2,150 2,115 2,137 6,550
2012/11/05 2,120 2,138 2,052 2,115 7,300
2012/11/02 2,153 2,155 2,112 2,139 7,850
2012/11/01 2,175 2,175 2,141 2,152 7,800
2012/10/31 2,182 2,182 2,158 2,162 10,500
2012/10/30 2,180 2,198 2,159 2,181 18,500
2012/10/29 2,200 2,212 2,156 2,179 6,300
2012/10/26 2,189 2,229 2,140 2,220 10,550
2012/10/25 2,180 2,220 2,180 2,218 4,750
2012/10/24 2,220 2,220 2,171 2,198 5,000
2012/10/23 2,198 2,250 2,198 2,220 6,100
2012/10/22 2,203 2,226 2,190 2,221 3,300
2012/10/19 2,200 2,222 2,170 2,220 6,750
2012/10/18 2,177 2,214 2,157 2,200 12,600
2012/10/17 2,124 2,200 2,124 2,160 13,750
2012/10/16 2,221 2,250 2,132 2,143 15,000
2012/10/15 2,217 2,250 2,202 2,250 5,450
2012/10/12 2,240 2,349 2,223 2,247 21,700
2012/10/11 2,236 2,255 2,205 2,236 12,900
2012/10/10 2,240 2,250 2,215 2,236 11,200
2012/10/09 2,114 2,250 2,114 2,224 13,950
2012/10/05 2,165 2,165 2,115 2,160 8,000
2012/10/04 2,099 2,167 2,027 2,165 10,000
2012/10/03 2,050 2,099 2,040 2,098 10,300
2012/10/02 2,052 2,052 2,044 2,047 6,400
2012/10/01 2,035 2,059 2,020 2,052 6,750
2012/09/28 2,022 2,036 2,016 2,032 4,600
2012/09/27 2,014 2,021 2,004 2,021 6,350
2012/09/26 1,995 2,018 1,964 2,018 3,050
2012/09/25 2,000 2,018 1,990 2,009 4,750
2012/09/24 2,018 2,025 2,008 2,025 5,150
2012/09/21 2,005 2,017 1,962 2,017 4,700
2012/09/20 1,983 2,020 1,966 2,005 6,050
2012/09/19 1,947 1,984 1,942 1,977 5,650
2012/09/18 1,925 1,947 1,911 1,947 7,250
2012/09/14 1,903 1,917 1,891 1,908 7,200
2012/09/13 1,864 1,897 1,864 1,892 4,750
2012/09/12 1,879 1,887 1,870 1,887 1,150
2012/09/11 1,850 1,878 1,850 1,877 3,050
2012/09/10 1,864 1,882 1,860 1,871 800
2012/09/07 1,873 1,878 1,858 1,860 1,500
2012/09/06 1,882 1,886 1,850 1,873 2,700
2012/09/05 1,898 1,898 1,850 1,882 2,550
2012/09/04 1,884 1,885 1,870 1,885 2,800
2012/09/03 1,890 1,904 1,881 1,884 3,550
2012/08/31 1,865 1,892 1,865 1,885 2,850
2012/08/30 1,890 1,893 1,860 1,892 3,200
2012/08/29 1,881 1,902 1,880 1,902 2,550
2012/08/28 1,876 1,891 1,875 1,891 3,200
2012/08/27 1,894 1,897 1,871 1,895 4,850
2012/08/24 1,898 1,898 1,850 1,879 8,550
2012/08/23 1,900 1,900 1,883 1,899 4,400
2012/08/22 1,918 1,919 1,891 1,897 5,550
2012/08/21 1,913 1,930 1,905 1,918 5,100
2012/08/20 1,918 1,922 1,901 1,913 4,200
2012/08/17 1,919 1,929 1,904 1,918 6,500
2012/08/16 1,912 1,926 1,912 1,919 2,650
2012/08/15 1,935 1,935 1,913 1,928 800
2012/08/14 1,906 1,930 1,906 1,917 2,450
2012/08/13 1,926 1,941 1,890 1,917 4,950
2012/08/10 1,896 1,920 1,896 1,920 1,400
2012/08/09 1,916 1,928 1,897 1,920 3,500
2012/08/08 1,920 1,920 1,898 1,912 1,750
2012/08/07 1,893 1,919 1,893 1,910 1,900
2012/08/06 1,902 1,908 1,893 1,905 3,500
2012/08/03 1,915 1,915 1,890 1,890 3,300
2012/08/02 1,884 1,912 1,884 1,908 3,850
2012/08/01 1,941 1,941 1,908 1,920 2,050
2012/07/31 1,927 1,974 1,921 1,921 6,400
2012/07/30 1,900 1,940 1,880 1,921 2,650
2012/07/27 1,893 1,893 1,868 1,878 5,600
2012/07/26 1,873 1,898 1,873 1,894 3,050
2012/07/25 1,912 1,912 1,879 1,899 5,050
2012/07/24 1,872 1,900 1,871 1,900 3,700
2012/07/23 1,900 1,900 1,873 1,873 4,950
2012/07/20 1,917 1,930 1,888 1,900 4,000
2012/07/19 1,916 1,948 1,916 1,916 3,600
2012/07/18 1,928 1,940 1,912 1,912 2,600
2012/07/17 1,932 1,968 1,921 1,921 3,900
2012/07/13 1,978 1,978 1,930 1,930 6,700
2012/07/12 2,005 2,005 1,977 1,978 4,450
2012/07/11 1,999 2,013 1,992 2,001 3,450
2012/07/10 2,024 2,038 2,007 2,017 8,900
2012/07/09 1,990 2,005 1,967 2,005 1,800
2012/07/06 2,005 2,015 1,990 1,992 3,100
2012/07/05 2,003 2,015 2,003 2,015 2,350
2012/07/04 2,002 2,032 2,002 2,008 2,950
2012/07/03 2,000 2,010 1,983 2,000 3,850
2012/07/02 2,000 2,001 1,980 1,981 3,100
2012/06/29 1,979 1,995 1,970 1,995 5,100
2012/06/28 1,989 2,000 1,973 1,974 5,050
2012/06/27 1,977 1,980 1,958 1,978 10,900
2012/06/26 1,902 1,942 1,902 1,938 4,050
2012/06/25 1,950 1,951 1,931 1,949 4,950
2012/06/22 1,900 1,931 1,900 1,930 3,800
2012/06/21 1,929 1,930 1,901 1,906 3,700
2012/06/20 1,906 1,919 1,901 1,910 3,300
2012/06/19 1,914 1,927 1,862 1,905 2,250
2012/06/18 1,895 1,929 1,882 1,915 7,050
2012/06/15 1,878 1,893 1,866 1,868 3,350
2012/06/14 1,840 1,879 1,840 1,879 3,000
2012/06/13 1,820 1,846 1,820 1,840 2,100
2012/06/12 1,821 1,840 1,821 1,834 2,800
2012/06/11 1,860 1,869 1,821 1,841 2,300
2012/06/08 1,860 1,860 1,806 1,860 3,650
2012/06/07 1,843 1,843 1,834 1,843 1,450
2012/06/06 1,801 1,830 1,801 1,830 1,150
2012/06/05 1,785 1,790 1,780 1,789 2,150
2012/06/04 1,798 1,801 1,782 1,786 5,200
2012/06/01 1,860 1,860 1,840 1,846 2,900
2012/05/31 1,871 1,874 1,839 1,850 1,750
2012/05/30 1,852 1,867 1,831 1,860 5,100
2012/05/29 1,852 1,854 1,833 1,852 3,750
2012/05/28 1,850 1,888 1,818 1,827 3,550
2012/05/25 1,844 1,850 1,822 1,850 2,700
2012/05/24 1,825 1,845 1,825 1,845 2,200
2012/05/23 1,835 1,868 1,820 1,825 7,800
2012/05/22 1,842 1,860 1,818 1,833 7,800
2012/05/21 1,880 1,899 1,862 1,867 1,800
2012/05/18 1,888 1,920 1,860 1,900 1,450
2012/05/17 1,902 1,932 1,890 1,932 4,500
2012/05/16 1,879 1,888 1,843 1,888 7,200
2012/05/15 1,839 1,880 1,821 1,880 10,850
2012/05/14 1,941 1,988 1,892 1,897 11,950
2012/05/11 2,011 2,017 1,931 1,941 13,400
2012/05/10 2,030 2,032 2,026 2,026 2,100
2012/05/09 2,050 2,050 2,024 2,039 8,100
2012/05/08 2,028 2,060 2,028 2,060 11,650
2012/05/07 2,055 2,056 2,013 2,040 9,400
2012/05/02 2,060 2,070 2,051 2,067 4,300
2012/05/01 2,078 2,090 2,060 2,066 12,350
2012/04/27 2,050 2,096 2,020 2,087 22,900
2012/04/26 2,110 2,120 2,080 2,092 9,200
2012/04/25 2,099 2,100 2,075 2,085 10,050
2012/04/24 2,030 2,060 2,020 2,059 6,700
2012/04/23 2,032 2,080 2,032 2,045 5,650
2012/04/20 2,031 2,031 2,003 2,030 6,950
2012/04/19 2,030 2,033 2,023 2,027 6,900
2012/04/18 1,998 2,021 1,998 2,020 5,850
2012/04/17 2,014 2,019 1,991 2,001 10,950
2012/04/16 2,028 2,028 2,002 2,016 5,550
2012/04/13 2,025 2,036 2,014 2,028 5,250
2012/04/12 1,980 2,011 1,980 2,005 3,450
2012/04/11 1,980 1,980 1,948 1,970 8,050
2012/04/10 2,020 2,029 2,005 2,005 5,100
2012/04/09 2,039 2,043 2,009 2,024 8,950
2012/04/06 2,001 2,050 2,001 2,041 4,800
2012/04/05 1,996 2,030 1,991 2,030 11,300
2012/04/04 2,102 2,102 2,019 2,028 15,550
2012/04/03 2,112 2,125 2,097 2,106 8,350
2012/04/02 2,155 2,155 2,105 2,109 9,250
2012/03/30 2,155 2,158 2,102 2,155 12,450
2012/03/29 2,155 2,155 2,127 2,128 11,250
2012/03/28 2,122 2,168 2,122 2,160 12,450
2012/03/27 2,130 2,198 2,129 2,190 22,300
2012/03/26 2,125 2,127 2,102 2,115 11,800
2012/03/23 2,119 2,123 2,095 2,122 13,900
2012/03/22 2,124 2,129 2,110 2,120 10,300
2012/03/21 2,130 2,140 2,124 2,124 14,250
2012/03/19 2,138 2,138 2,120 2,124 6,250
2012/03/16 2,100 2,143 2,099 2,113 25,250
2012/03/15 2,092 2,099 2,080 2,092 11,150
2012/03/14 2,090 2,100 2,068 2,076 16,250
2012/03/13 2,095 2,095 2,051 2,051 14,450
2012/03/12 2,076 2,089 2,065 2,073 15,800
2012/03/09 2,026 2,048 2,017 2,035 8,900
2012/03/08 2,022 2,035 2,010 2,026 10,350
2012/03/07 1,960 2,000 1,950 2,000 9,250
2012/03/06 2,000 2,020 1,970 1,989 11,550
2012/03/05 1,996 2,013 1,995 2,000 4,900
2012/03/02 1,998 2,000 1,969 1,995 3,950
2012/03/01 2,006 2,037 1,978 1,986 8,200
2012/02/29 2,028 2,035 2,005 2,030 7,300
2012/02/28 2,006 2,020 1,980 2,014 9,700
2012/02/27 2,015 2,051 2,000 2,040 10,900
2012/02/24 1,965 2,009 1,963 2,004 17,050
2012/02/23 1,929 1,944 1,925 1,944 8,550
2012/02/22 1,909 1,926 1,906 1,923 4,500
2012/02/21 1,900 1,919 1,900 1,909 5,850
2012/02/20 1,907 1,909 1,895 1,900 6,750
2012/02/17 1,919 1,919 1,900 1,904 6,400
2012/02/16 1,905 1,919 1,885 1,890 10,300
2012/02/15 1,883 1,905 1,880 1,905 11,400
2012/02/14 1,864 1,886 1,854 1,882 9,200
2012/02/13 1,835 1,855 1,834 1,852 9,850
2012/02/10 1,835 1,836 1,822 1,828 4,500
2012/02/09 1,815 1,821 1,815 1,821 8,150
2012/02/08 1,814 1,825 1,811 1,820 7,200
2012/02/07 1,812 1,822 1,811 1,815 9,100
2012/02/06 1,832 1,837 1,806 1,821 12,250
2012/02/03 1,836 1,840 1,819 1,821 9,850
2012/02/02 1,832 1,835 1,828 1,832 5,300
2012/02/01 1,831 1,835 1,826 1,830 4,550
2012/01/31 1,830 1,834 1,825 1,831 9,150
2012/01/30 1,840 1,840 1,826 1,832 10,300
2012/01/27 1,831 1,832 1,829 1,832 3,450
2012/01/26 1,828 1,832 1,828 1,831 4,150
2012/01/25 1,842 1,842 1,827 1,828 5,500
2012/01/24 1,840 1,843 1,836 1,842 10,450
2012/01/23 1,838 1,843 1,823 1,834 3,950
2012/01/20 1,823 1,857 1,823 1,844 3,750
2012/01/19 1,832 1,844 1,821 1,822 3,200
2012/01/18 1,841 1,845 1,831 1,831 3,050
2012/01/17 1,818 1,845 1,816 1,844 3,300
2012/01/16 1,855 1,855 1,841 1,845 3,100
2012/01/13 1,859 1,864 1,859 1,861 1,500
2012/01/12 1,850 1,865 1,836 1,862 8,200
2012/01/11 1,834 1,845 1,833 1,836 3,950
2012/01/10 1,826 1,835 1,822 1,829 4,750
2012/01/06 1,819 1,819 1,792 1,815 3,900
2012/01/05 1,792 1,820 1,785 1,808 8,000
2012/01/04 1,778 1,790 1,778 1,789 12,250

このページの先頭へ