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 |
---|---|---|---|---|---|
1983/12/28 | 535 | 554 | 535 | 554 | 42,000 |
1983/12/27 | 545 | 545 | 539 | 540 | 50,000 |
1983/12/26 | 553 | 558 | 550 | 555 | 105,000 |
1983/12/24 | 555 | 560 | 555 | 558 | 49,000 |
1983/12/23 | 558 | 558 | 555 | 555 | 49,000 |
1983/12/22 | 549 | 555 | 545 | 555 | 118,000 |
1983/12/21 | 547 | 551 | 545 | 550 | 133,000 |
1983/12/20 | 536 | 545 | 530 | 545 | 45,000 |
1983/12/19 | 534 | 536 | 530 | 536 | 119,000 |
1983/12/17 | 548 | 549 | 539 | 539 | 81,000 |
1983/12/15 | 540 | 541 | 539 | 539 | 83,000 |
1983/12/14 | 551 | 551 | 540 | 540 | 72,000 |
1983/12/13 | 541 | 550 | 540 | 550 | 71,000 |
1983/12/12 | 541 | 545 | 539 | 539 | 40,000 |
1983/12/09 | 555 | 555 | 538 | 538 | 71,000 |
1983/12/08 | 544 | 555 | 542 | 555 | 96,000 |
1983/12/06 | 550 | 559 | 540 | 554 | 148,000 |
1983/12/05 | 549 | 558 | 549 | 552 | 133,000 |
1983/12/03 | 560 | 560 | 545 | 550 | 326,000 |
1983/12/02 | 532 | 558 | 532 | 554 | 513,000 |
1983/11/30 | 498 | 506 | 496 | 506 | 221,000 |
1983/11/29 | 503 | 506 | 500 | 500 | 117,000 |
1983/11/28 | 510 | 516 | 502 | 502 | 77,000 |
1983/11/26 | 521 | 521 | 520 | 520 | 19,000 |
1983/11/25 | 538 | 539 | 525 | 530 | 60,000 |
1983/11/24 | 539 | 540 | 537 | 539 | 28,000 |
1983/11/22 | 531 | 540 | 531 | 535 | 41,000 |
1983/11/21 | 535 | 540 | 535 | 539 | 23,000 |
1983/11/19 | 535 | 535 | 527 | 527 | 64,000 |
1983/11/18 | 520 | 540 | 520 | 525 | 103,000 |
1983/11/17 | 511 | 525 | 510 | 516 | 110,000 |
1983/11/16 | 502 | 505 | 502 | 505 | 23,000 |
1983/11/15 | 501 | 501 | 501 | 501 | 10,000 |
1983/11/14 | 500 | 501 | 498 | 500 | 63,000 |
1983/11/11 | 495 | 500 | 495 | 495 | 4,000 |
1983/11/10 | 500 | 505 | 500 | 500 | 153,000 |
1983/11/09 | 509 | 509 | 505 | 505 | 44,000 |
1983/11/08 | 506 | 512 | 506 | 510 | 19,000 |
1983/11/07 | 504 | 505 | 504 | 505 | 2,000 |
1983/11/05 | 510 | 510 | 505 | 505 | 85,000 |
1983/11/04 | 514 | 514 | 510 | 514 | 65,000 |
1983/11/02 | 510 | 519 | 510 | 519 | 38,000 |
1983/11/01 | 515 | 520 | 510 | 510 | 16,000 |
1983/10/31 | 515 | 515 | 506 | 515 | 49,000 |
1983/10/29 | 510 | 510 | 510 | 510 | 90,000 |
1983/10/28 | 505 | 550 | 505 | 550 | 176,000 |
1983/10/27 | 509 | 509 | 506 | 506 | 15,000 |
1983/10/26 | 504 | 505 | 504 | 505 | 5,000 |
1983/10/25 | 502 | 503 | 502 | 503 | 45,000 |
1983/10/24 | 502 | 503 | 502 | 503 | 24,000 |
1983/10/22 | 502 | 503 | 501 | 502 | 7,000 |
1983/10/21 | 501 | 502 | 501 | 501 | 21,000 |
1983/10/20 | 501 | 501 | 500 | 501 | 28,000 |
1983/10/19 | 500 | 500 | 500 | 500 | 29,000 |
1983/10/18 | 500 | 500 | 495 | 495 | 17,000 |
1983/10/17 | 501 | 503 | 500 | 500 | 34,000 |
1983/10/15 | 510 | 510 | 503 | 504 | 15,000 |
1983/10/14 | 505 | 505 | 505 | 505 | 49,000 |
1983/10/13 | 530 | 530 | 505 | 505 | 107,000 |
1983/10/12 | 538 | 538 | 530 | 535 | 41,000 |
1983/10/11 | 525 | 540 | 525 | 540 | 28,000 |
1983/10/07 | 521 | 530 | 520 | 521 | 95,000 |
1983/10/06 | 511 | 529 | 511 | 520 | 55,000 |
1983/10/05 | 504 | 504 | 500 | 503 | 16,000 |
1983/10/04 | 515 | 515 | 505 | 505 | 24,000 |
1983/10/03 | 508 | 524 | 508 | 515 | 30,000 |
1983/10/01 | 525 | 525 | 515 | 515 | 27,000 |
1983/09/30 | 530 | 535 | 530 | 530 | 78,000 |
1983/09/28 | 510 | 510 | 510 | 510 | 5,000 |
1983/09/27 | 505 | 506 | 505 | 505 | 78,000 |
1983/09/26 | 491 | 501 | 490 | 500 | 64,000 |
1983/09/24 | 495 | 495 | 490 | 490 | 32,000 |
1983/09/22 | 500 | 506 | 495 | 499 | 233,000 |
1983/09/21 | 511 | 512 | 506 | 508 | 76,000 |
1983/09/20 | 510 | 511 | 510 | 511 | 17,000 |
1983/09/19 | 510 | 510 | 510 | 510 | 48,000 |
1983/09/17 | 518 | 520 | 515 | 515 | 42,000 |
1983/09/16 | 530 | 530 | 520 | 520 | 93,000 |
1983/09/14 | 535 | 535 | 530 | 530 | 66,000 |
1983/09/13 | 549 | 549 | 537 | 537 | 120,000 |
1983/09/12 | 560 | 560 | 550 | 550 | 76,000 |
1983/09/09 | 560 | 564 | 551 | 563 | 79,000 |
1983/09/08 | 551 | 560 | 550 | 560 | 139,000 |
1983/09/07 | 560 | 560 | 550 | 550 | 70,000 |
1983/09/06 | 552 | 553 | 550 | 553 | 74,000 |
1983/09/05 | 535 | 540 | 530 | 540 | 37,000 |
1983/09/03 | 535 | 537 | 535 | 535 | 60,000 |
1983/09/02 | 540 | 540 | 535 | 535 | 36,000 |
1983/09/01 | 537 | 550 | 535 | 540 | 76,000 |
1983/08/31 | 540 | 540 | 537 | 537 | 59,000 |
1983/08/30 | 542 | 545 | 540 | 540 | 50,000 |
1983/08/29 | 547 | 547 | 540 | 540 | 138,000 |
1983/08/27 | 542 | 550 | 540 | 545 | 233,000 |
1983/08/26 | 541 | 542 | 541 | 542 | 28,000 |
1983/08/25 | 541 | 542 | 540 | 542 | 65,000 |
1983/08/24 | 544 | 546 | 540 | 540 | 110,000 |
1983/08/23 | 546 | 549 | 542 | 543 | 108,000 |
1983/08/22 | 550 | 552 | 540 | 546 | 113,000 |
1983/08/20 | 552 | 555 | 540 | 540 | 153,000 |
1983/08/19 | 551 | 555 | 540 | 550 | 148,000 |
1983/08/18 | 579 | 579 | 561 | 566 | 47,000 |
1983/08/17 | 575 | 580 | 561 | 580 | 188,000 |
1983/08/16 | 595 | 595 | 575 | 575 | 200,000 |
1983/08/15 | 561 | 585 | 560 | 585 | 442,000 |
1983/08/12 | 549 | 559 | 541 | 555 | 118,000 |
1983/08/11 | 541 | 550 | 535 | 545 | 111,000 |
1983/08/10 | 540 | 550 | 535 | 542 | 134,000 |
1983/08/09 | 529 | 529 | 524 | 524 | 47,000 |
1983/08/08 | 536 | 537 | 535 | 537 | 15,000 |
1983/08/06 | 549 | 549 | 535 | 535 | 92,000 |
1983/08/05 | 550 | 555 | 540 | 540 | 99,000 |
1983/08/04 | 556 | 576 | 556 | 570 | 124,000 |
1983/08/03 | 570 | 590 | 566 | 576 | 280,000 |
1983/08/02 | 580 | 580 | 560 | 560 | 159,000 |
1983/08/01 | 600 | 600 | 560 | 560 | 173,000 |
1983/07/30 | 587 | 600 | 580 | 600 | 304,000 |
1983/07/29 | 575 | 609 | 570 | 607 | 757,000 |
1983/07/28 | 578 | 578 | 568 | 575 | 369,000 |
1983/07/27 | 571 | 580 | 562 | 580 | 1,055,000 |
1983/07/26 | 533 | 535 | 520 | 535 | 207,000 |
1983/07/25 | 530 | 534 | 530 | 530 | 92,000 |
1983/07/23 | 533 | 540 | 530 | 530 | 181,000 |
1983/07/22 | 540 | 544 | 534 | 535 | 321,000 |
1983/07/21 | 545 | 545 | 534 | 540 | 544,000 |
1983/07/20 | 511 | 536 | 510 | 536 | 347,000 |
1983/07/19 | 510 | 512 | 500 | 505 | 261,000 |
1983/07/18 | 528 | 532 | 520 | 520 | 267,000 |
1983/07/15 | 542 | 549 | 528 | 532 | 422,000 |
1983/07/14 | 525 | 557 | 520 | 552 | 944,000 |
1983/07/13 | 522 | 535 | 520 | 528 | 1,142,000 |
1983/07/12 | 520 | 530 | 519 | 520 | 1,291,000 |
1983/07/11 | 500 | 522 | 495 | 520 | 1,063,000 |
1983/07/09 | 498 | 503 | 495 | 499 | 565,000 |
1983/07/08 | 494 | 514 | 490 | 491 | 1,325,000 |
1983/07/07 | 473 | 492 | 471 | 489 | 1,447,000 |
1983/07/06 | 445 | 464 | 440 | 458 | 527,000 |
1983/07/05 | 440 | 443 | 434 | 434 | 67,000 |
1983/07/04 | 439 | 439 | 433 | 433 | 52,000 |
1983/07/01 | 432 | 435 | 430 | 430 | 40,000 |
1983/06/30 | 433 | 433 | 430 | 430 | 33,000 |
1983/06/29 | 432 | 432 | 432 | 432 | 23,000 |
1983/06/28 | 431 | 435 | 431 | 431 | 26,000 |
1983/06/27 | 441 | 441 | 426 | 431 | 14,000 |
1983/06/25 | 435 | 440 | 430 | 440 | 36,000 |
1983/06/24 | 435 | 435 | 425 | 435 | 54,000 |
1983/06/23 | 429 | 435 | 429 | 431 | 40,000 |
1983/06/22 | 425 | 430 | 425 | 425 | 91,000 |
1983/06/20 | 430 | 431 | 428 | 430 | 143,000 |
1983/06/17 | 439 | 439 | 434 | 435 | 76,000 |
1983/06/16 | 449 | 449 | 444 | 444 | 34,000 |
1983/06/15 | 447 | 452 | 445 | 449 | 193,000 |
1983/06/14 | 445 | 449 | 440 | 449 | 124,000 |
1983/06/13 | 447 | 454 | 445 | 449 | 697,000 |
1983/06/11 | 447 | 449 | 443 | 447 | 630,000 |
1983/06/10 | 435 | 448 | 431 | 447 | 361,000 |
1983/06/09 | 430 | 430 | 425 | 425 | 230,000 |
1983/06/08 | 425 | 430 | 425 | 430 | 43,000 |
1983/06/07 | 435 | 435 | 425 | 430 | 59,000 |
1983/06/06 | 440 | 441 | 430 | 435 | 206,000 |
1983/06/04 | 435 | 438 | 434 | 435 | 75,000 |
1983/06/03 | 441 | 441 | 420 | 425 | 181,000 |
1983/06/02 | 440 | 448 | 437 | 437 | 792,000 |
1983/06/01 | 409 | 455 | 409 | 446 | 1,746,000 |
1983/05/31 | 409 | 409 | 406 | 408 | 46,000 |
1983/05/30 | 401 | 405 | 401 | 405 | 21,000 |
1983/05/28 | 402 | 402 | 400 | 400 | 22,000 |
1983/05/27 | 400 | 403 | 398 | 399 | 62,000 |
1983/05/26 | 400 | 409 | 400 | 409 | 64,000 |
1983/05/25 | 399 | 399 | 399 | 399 | 37,000 |
1983/05/24 | 409 | 409 | 400 | 401 | 41,000 |
1983/05/23 | 415 | 415 | 406 | 409 | 92,000 |
1983/05/20 | 398 | 404 | 398 | 404 | 102,000 |
1983/05/19 | 392 | 400 | 385 | 399 | 79,000 |
1983/05/18 | 398 | 398 | 392 | 392 | 68,000 |
1983/05/17 | 391 | 399 | 390 | 399 | 37,000 |
1983/05/16 | 388 | 390 | 385 | 390 | 19,000 |
1983/05/14 | 386 | 386 | 385 | 385 | 9,000 |
1983/05/13 | 387 | 387 | 385 | 385 | 19,000 |
1983/05/12 | 387 | 388 | 386 | 388 | 10,000 |
1983/05/11 | 384 | 384 | 383 | 384 | 17,000 |
1983/05/10 | 389 | 389 | 385 | 385 | 22,000 |
1983/05/09 | 399 | 400 | 390 | 390 | 12,000 |
1983/05/07 | 389 | 400 | 389 | 400 | 24,000 |
1983/05/06 | 388 | 389 | 388 | 389 | 23,000 |
1983/05/04 | 391 | 391 | 388 | 388 | 82,000 |
1983/05/02 | 395 | 395 | 391 | 391 | 16,000 |
1983/04/30 | 395 | 395 | 391 | 391 | 24,000 |
1983/04/28 | 388 | 391 | 388 | 391 | 21,000 |
1983/04/27 | 384 | 389 | 384 | 388 | 24,000 |
1983/04/26 | 395 | 395 | 389 | 389 | 17,000 |
1983/04/22 | 400 | 400 | 399 | 399 | 43,000 |
1983/04/21 | 415 | 415 | 401 | 401 | 54,000 |
1983/04/20 | 401 | 415 | 400 | 415 | 435,000 |
1983/04/19 | 385 | 392 | 385 | 391 | 115,000 |
1983/04/18 | 375 | 385 | 375 | 378 | 69,000 |
1983/04/15 | 376 | 377 | 376 | 377 | 25,000 |
1983/04/14 | 377 | 377 | 376 | 376 | 59,000 |
1983/04/13 | 376 | 376 | 375 | 376 | 21,000 |
1983/04/12 | 376 | 376 | 375 | 375 | 18,000 |
1983/04/11 | 379 | 379 | 376 | 378 | 33,000 |
1983/04/09 | 378 | 378 | 378 | 378 | 40,000 |
1983/04/08 | 379 | 379 | 378 | 378 | 20,000 |
1983/04/07 | 378 | 378 | 378 | 378 | 15,000 |
1983/04/06 | 377 | 377 | 377 | 377 | 15,000 |
1983/04/05 | 379 | 381 | 377 | 377 | 65,000 |
1983/04/04 | 380 | 381 | 380 | 381 | 10,000 |
1983/04/02 | 381 | 382 | 381 | 382 | 10,000 |
1983/04/01 | 381 | 385 | 381 | 381 | 14,000 |
1983/03/31 | 379 | 380 | 376 | 380 | 39,000 |
1983/03/30 | 375 | 380 | 375 | 380 | 39,000 |
1983/03/29 | 373 | 374 | 371 | 371 | 14,000 |
1983/03/28 | 371 | 374 | 370 | 372 | 13,000 |
1983/03/25 | 370 | 375 | 365 | 370 | 28,000 |
1983/03/24 | 364 | 370 | 364 | 370 | 44,000 |
1983/03/23 | 360 | 365 | 360 | 362 | 33,000 |
1983/03/22 | 360 | 360 | 360 | 360 | 10,000 |
1983/03/18 | 359 | 359 | 356 | 356 | 11,000 |
1983/03/17 | 357 | 360 | 356 | 360 | 8,000 |
1983/03/16 | 360 | 360 | 357 | 359 | 18,000 |
1983/03/15 | 356 | 362 | 356 | 360 | 56,000 |
1983/03/14 | 357 | 358 | 355 | 355 | 46,000 |
1983/03/12 | 355 | 358 | 355 | 358 | 25,000 |
1983/03/11 | 360 | 360 | 355 | 355 | 53,000 |
1983/03/10 | 355 | 360 | 354 | 360 | 30,000 |
1983/03/09 | 355 | 355 | 350 | 354 | 51,000 |
1983/03/08 | 357 | 357 | 352 | 355 | 86,000 |
1983/03/07 | 357 | 360 | 356 | 357 | 140,000 |
1983/03/05 | 350 | 355 | 350 | 355 | 57,000 |
1983/03/04 | 360 | 362 | 360 | 360 | 99,000 |
1983/03/03 | 367 | 367 | 364 | 364 | 34,000 |
1983/03/02 | 365 | 370 | 363 | 370 | 25,000 |
1983/03/01 | 364 | 364 | 360 | 363 | 15,000 |
1983/02/28 | 361 | 365 | 360 | 360 | 14,000 |
1983/02/25 | 365 | 365 | 360 | 360 | 27,000 |
1983/02/24 | 360 | 360 | 355 | 360 | 27,000 |
1983/02/23 | 360 | 360 | 360 | 360 | 16,000 |
1983/02/21 | 355 | 360 | 355 | 360 | 27,000 |
1983/02/18 | 361 | 361 | 360 | 360 | 19,000 |
1983/02/17 | 370 | 370 | 360 | 360 | 35,000 |
1983/02/16 | 370 | 375 | 370 | 375 | 10,000 |
1983/02/15 | 376 | 376 | 375 | 375 | 31,000 |
1983/02/14 | 378 | 378 | 375 | 376 | 24,000 |
1983/02/12 | 378 | 379 | 378 | 379 | 14,000 |
1983/02/09 | 378 | 378 | 378 | 378 | 2,000 |
1983/02/08 | 371 | 380 | 368 | 380 | 9,000 |
1983/02/07 | 373 | 373 | 368 | 368 | 7,000 |
1983/02/04 | 370 | 375 | 369 | 375 | 14,000 |
1983/02/03 | 371 | 373 | 371 | 371 | 8,000 |
1983/02/02 | 371 | 371 | 371 | 371 | 13,000 |
1983/02/01 | 364 | 366 | 364 | 366 | 5,000 |
1983/01/31 | 360 | 363 | 360 | 360 | 128,000 |
1983/01/29 | 366 | 366 | 360 | 360 | 130,000 |
1983/01/27 | 361 | 365 | 361 | 361 | 27,000 |
1983/01/24 | 379 | 379 | 370 | 370 | 13,000 |
1983/01/22 | 380 | 380 | 375 | 375 | 29,000 |
1983/01/21 | 381 | 381 | 380 | 380 | 12,000 |
1983/01/20 | 385 | 385 | 380 | 380 | 50,000 |
1983/01/19 | 385 | 385 | 380 | 380 | 17,000 |
1983/01/18 | 387 | 390 | 385 | 390 | 52,000 |
1983/01/17 | 385 | 385 | 385 | 385 | 24,000 |
1983/01/14 | 400 | 405 | 400 | 400 | 66,000 |
1983/01/13 | 401 | 405 | 400 | 400 | 41,000 |
1983/01/12 | 402 | 403 | 401 | 401 | 35,000 |
1983/01/11 | 406 | 407 | 405 | 405 | 9,000 |
1983/01/10 | 402 | 409 | 402 | 409 | 21,000 |
1983/01/08 | 407 | 407 | 402 | 402 | 50,000 |
1983/01/07 | 409 | 409 | 401 | 409 | 75,000 |
1983/01/06 | 406 | 409 | 401 | 409 | 39,000 |
1983/01/05 | 409 | 409 | 396 | 401 | 111,000 |
1983/01/04 | 404 | 409 | 404 | 409 | 40,000 |