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 |
---|---|---|---|---|---|
1984/12/27 | 535 | 535 | 528 | 530 | 31,000 |
1984/12/26 | 536 | 538 | 530 | 538 | 86,000 |
1984/12/25 | 538 | 538 | 536 | 536 | 25,000 |
1984/12/24 | 536 | 538 | 535 | 538 | 35,000 |
1984/12/22 | 533 | 538 | 530 | 530 | 34,000 |
1984/12/21 | 540 | 540 | 531 | 533 | 76,000 |
1984/12/20 | 532 | 540 | 531 | 540 | 94,000 |
1984/12/19 | 535 | 535 | 530 | 531 | 69,000 |
1984/12/18 | 539 | 543 | 538 | 540 | 60,000 |
1984/12/17 | 537 | 540 | 535 | 540 | 54,000 |
1984/12/15 | 538 | 539 | 538 | 539 | 37,000 |
1984/12/14 | 535 | 538 | 533 | 538 | 86,000 |
1984/12/13 | 540 | 540 | 535 | 538 | 88,000 |
1984/12/12 | 535 | 540 | 530 | 535 | 30,000 |
1984/12/11 | 540 | 540 | 535 | 536 | 35,000 |
1984/12/10 | 540 | 540 | 540 | 540 | 69,000 |
1984/12/07 | 541 | 541 | 535 | 540 | 351,000 |
1984/12/06 | 545 | 546 | 540 | 540 | 44,000 |
1984/12/05 | 550 | 550 | 546 | 549 | 49,000 |
1984/12/04 | 551 | 552 | 549 | 549 | 43,000 |
1984/12/03 | 545 | 550 | 541 | 546 | 40,000 |
1984/12/01 | 540 | 540 | 540 | 540 | 41,000 |
1984/11/30 | 550 | 554 | 550 | 550 | 53,000 |
1984/11/29 | 550 | 560 | 550 | 550 | 57,000 |
1984/11/28 | 555 | 558 | 552 | 558 | 31,000 |
1984/11/27 | 555 | 558 | 555 | 558 | 21,000 |
1984/11/26 | 554 | 554 | 552 | 554 | 14,000 |
1984/11/24 | 556 | 564 | 556 | 564 | 12,000 |
1984/11/22 | 564 | 569 | 554 | 554 | 28,000 |
1984/11/21 | 555 | 565 | 555 | 556 | 35,000 |
1984/11/20 | 564 | 564 | 552 | 552 | 7,000 |
1984/11/19 | 569 | 569 | 567 | 567 | 3,000 |
1984/11/17 | 570 | 570 | 570 | 570 | 12,000 |
1984/11/16 | 570 | 570 | 570 | 570 | 76,000 |
1984/11/15 | 560 | 570 | 552 | 570 | 43,000 |
1984/11/14 | 559 | 568 | 559 | 560 | 26,000 |
1984/11/13 | 554 | 556 | 550 | 556 | 19,000 |
1984/11/12 | 555 | 558 | 552 | 555 | 17,000 |
1984/11/09 | 572 | 572 | 568 | 568 | 18,000 |
1984/11/08 | 571 | 573 | 571 | 572 | 24,000 |
1984/11/07 | 568 | 579 | 568 | 570 | 25,000 |
1984/11/06 | 558 | 578 | 558 | 570 | 51,000 |
1984/11/05 | 556 | 565 | 556 | 556 | 121,000 |
1984/11/02 | 552 | 556 | 550 | 550 | 204,000 |
1984/10/30 | 585 | 585 | 575 | 580 | 27,000 |
1984/10/29 | 575 | 585 | 575 | 585 | 12,000 |
1984/10/27 | 575 | 575 | 566 | 575 | 10,000 |
1984/10/26 | 585 | 594 | 575 | 575 | 59,000 |
1984/10/25 | 596 | 596 | 595 | 595 | 64,000 |
1984/10/24 | 590 | 597 | 590 | 596 | 67,000 |
1984/10/22 | 560 | 563 | 559 | 560 | 68,000 |
1984/10/20 | 557 | 561 | 553 | 560 | 71,000 |
1984/10/19 | 554 | 559 | 550 | 550 | 102,000 |
1984/10/18 | 555 | 556 | 545 | 545 | 144,000 |
1984/10/17 | 565 | 565 | 555 | 555 | 105,000 |
1984/10/16 | 579 | 579 | 575 | 575 | 63,000 |
1984/10/15 | 580 | 589 | 575 | 589 | 83,000 |
1984/10/12 | 590 | 590 | 590 | 590 | 7,000 |
1984/10/11 | 580 | 599 | 580 | 599 | 100,000 |
1984/10/09 | 595 | 600 | 584 | 600 | 134,000 |
1984/10/08 | 594 | 594 | 594 | 594 | 18,000 |
1984/10/06 | 588 | 594 | 588 | 594 | 30,000 |
1984/10/05 | 590 | 590 | 589 | 589 | 15,000 |
1984/10/04 | 590 | 595 | 588 | 590 | 38,000 |
1984/10/03 | 590 | 595 | 585 | 585 | 34,000 |
1984/10/02 | 590 | 605 | 585 | 605 | 29,000 |
1984/10/01 | 587 | 597 | 587 | 597 | 18,000 |
1984/09/29 | 581 | 586 | 581 | 585 | 40,000 |
1984/09/28 | 594 | 594 | 581 | 585 | 44,000 |
1984/09/27 | 595 | 595 | 581 | 581 | 44,000 |
1984/09/26 | 597 | 600 | 587 | 600 | 81,000 |
1984/09/25 | 598 | 598 | 586 | 587 | 30,000 |
1984/09/22 | 591 | 591 | 591 | 591 | 1,000 |
1984/09/21 | 600 | 609 | 590 | 600 | 26,000 |
1984/09/20 | 600 | 610 | 600 | 600 | 45,000 |
1984/09/19 | 600 | 605 | 600 | 600 | 104,000 |
1984/09/18 | 600 | 604 | 600 | 600 | 81,000 |
1984/09/17 | 606 | 606 | 595 | 600 | 191,000 |
1984/09/14 | 610 | 630 | 610 | 615 | 223,000 |
1984/09/13 | 600 | 610 | 600 | 600 | 452,000 |
1984/09/12 | 595 | 600 | 595 | 595 | 15,000 |
1984/09/11 | 592 | 600 | 592 | 592 | 56,000 |
1984/09/10 | 586 | 592 | 585 | 587 | 45,000 |
1984/09/07 | 600 | 600 | 585 | 592 | 55,000 |
1984/09/06 | 600 | 609 | 600 | 600 | 121,000 |
1984/09/05 | 615 | 625 | 610 | 612 | 348,000 |
1984/09/04 | 650 | 660 | 635 | 635 | 307,000 |
1984/09/03 | 620 | 650 | 620 | 650 | 534,000 |
1984/09/01 | 618 | 624 | 618 | 620 | 177,000 |
1984/08/31 | 598 | 620 | 598 | 620 | 106,000 |
1984/08/30 | 601 | 610 | 596 | 608 | 140,000 |
1984/08/29 | 606 | 630 | 605 | 611 | 155,000 |
1984/08/28 | 606 | 606 | 596 | 598 | 21,000 |
1984/08/27 | 610 | 615 | 605 | 608 | 87,000 |
1984/08/24 | 605 | 608 | 605 | 608 | 30,000 |
1984/08/23 | 614 | 622 | 614 | 615 | 95,000 |
1984/08/22 | 620 | 627 | 617 | 624 | 287,000 |
1984/08/21 | 607 | 628 | 607 | 628 | 93,000 |
1984/08/20 | 618 | 618 | 606 | 606 | 117,000 |
1984/08/18 | 604 | 620 | 603 | 615 | 383,000 |
1984/08/17 | 580 | 600 | 580 | 585 | 215,000 |
1984/08/16 | 570 | 580 | 570 | 580 | 33,000 |
1984/08/15 | 555 | 555 | 550 | 550 | 59,000 |
1984/08/14 | 550 | 550 | 550 | 550 | 33,000 |
1984/08/13 | 550 | 560 | 550 | 560 | 22,000 |
1984/08/10 | 530 | 560 | 530 | 560 | 92,000 |
1984/08/09 | 529 | 544 | 529 | 536 | 25,000 |
1984/08/08 | 550 | 550 | 541 | 544 | 53,000 |
1984/08/07 | 560 | 560 | 550 | 550 | 78,000 |
1984/08/06 | 550 | 560 | 550 | 560 | 43,000 |
1984/08/03 | 580 | 585 | 570 | 570 | 151,000 |
1984/08/02 | 540 | 550 | 540 | 550 | 42,000 |
1984/08/01 | 525 | 531 | 525 | 530 | 44,000 |
1984/07/31 | 518 | 525 | 516 | 520 | 29,000 |
1984/07/30 | 516 | 525 | 516 | 525 | 18,000 |
1984/07/28 | 520 | 520 | 515 | 515 | 29,000 |
1984/07/27 | 520 | 520 | 520 | 520 | 5,000 |
1984/07/26 | 515 | 515 | 515 | 515 | 45,000 |
1984/07/25 | 514 | 514 | 501 | 505 | 44,000 |
1984/07/24 | 510 | 515 | 510 | 515 | 24,000 |
1984/07/23 | 520 | 530 | 520 | 530 | 4,000 |
1984/07/21 | 510 | 520 | 510 | 520 | 52,000 |
1984/07/20 | 537 | 538 | 520 | 525 | 47,000 |
1984/07/19 | 545 | 545 | 545 | 545 | 44,000 |
1984/07/18 | 551 | 570 | 551 | 565 | 158,000 |
1984/07/17 | 540 | 551 | 540 | 551 | 125,000 |
1984/07/16 | 541 | 550 | 540 | 545 | 34,000 |
1984/07/13 | 544 | 560 | 544 | 544 | 101,000 |
1984/07/12 | 561 | 570 | 550 | 554 | 199,000 |
1984/07/11 | 555 | 560 | 555 | 560 | 32,000 |
1984/07/10 | 551 | 555 | 551 | 555 | 6,000 |
1984/07/09 | 555 | 555 | 550 | 553 | 20,000 |
1984/07/07 | 560 | 560 | 560 | 560 | 32,000 |
1984/07/06 | 560 | 565 | 560 | 560 | 36,000 |
1984/07/05 | 567 | 570 | 560 | 570 | 34,000 |
1984/07/04 | 560 | 568 | 560 | 568 | 106,000 |
1984/07/03 | 560 | 560 | 560 | 560 | 26,000 |
1984/07/02 | 570 | 570 | 560 | 560 | 66,000 |
1984/06/30 | 569 | 570 | 567 | 570 | 93,000 |
1984/06/29 | 570 | 580 | 570 | 570 | 139,000 |
1984/06/28 | 584 | 590 | 570 | 570 | 69,000 |
1984/06/27 | 560 | 580 | 560 | 580 | 113,000 |
1984/06/26 | 560 | 560 | 560 | 560 | 29,000 |
1984/06/25 | 560 | 560 | 560 | 560 | 57,000 |
1984/06/23 | 560 | 560 | 560 | 560 | 10,000 |
1984/06/22 | 570 | 570 | 560 | 565 | 35,000 |
1984/06/21 | 553 | 560 | 552 | 560 | 44,000 |
1984/06/20 | 575 | 575 | 550 | 550 | 105,000 |
1984/06/19 | 576 | 578 | 575 | 575 | 49,000 |
1984/06/18 | 575 | 575 | 575 | 575 | 10,000 |
1984/06/16 | 575 | 576 | 575 | 576 | 30,000 |
1984/06/15 | 586 | 586 | 575 | 577 | 64,000 |
1984/06/14 | 575 | 576 | 575 | 576 | 58,000 |
1984/06/13 | 582 | 590 | 575 | 575 | 27,000 |
1984/06/12 | 593 | 610 | 590 | 590 | 63,000 |
1984/06/11 | 575 | 605 | 575 | 603 | 68,000 |
1984/06/08 | 575 | 580 | 575 | 576 | 33,000 |
1984/06/07 | 574 | 575 | 571 | 571 | 39,000 |
1984/06/06 | 555 | 560 | 555 | 559 | 49,000 |
1984/06/05 | 551 | 554 | 551 | 554 | 25,000 |
1984/06/01 | 552 | 555 | 550 | 550 | 80,000 |
1984/05/31 | 560 | 560 | 550 | 552 | 117,000 |
1984/05/30 | 565 | 579 | 565 | 570 | 62,000 |
1984/05/29 | 570 | 575 | 560 | 565 | 54,000 |
1984/05/28 | 579 | 579 | 579 | 579 | 14,000 |
1984/05/26 | 565 | 579 | 560 | 560 | 40,000 |
1984/05/25 | 581 | 581 | 565 | 565 | 83,000 |
1984/05/24 | 594 | 600 | 591 | 591 | 60,000 |
1984/05/23 | 550 | 564 | 550 | 555 | 66,000 |
1984/05/22 | 575 | 575 | 550 | 551 | 52,000 |
1984/05/21 | 580 | 580 | 575 | 577 | 42,000 |
1984/05/19 | 569 | 580 | 569 | 575 | 38,000 |
1984/05/18 | 580 | 580 | 570 | 570 | 62,000 |
1984/05/17 | 601 | 601 | 590 | 590 | 163,000 |
1984/05/16 | 610 | 622 | 601 | 601 | 178,000 |
1984/05/15 | 595 | 614 | 595 | 614 | 279,000 |
1984/05/14 | 640 | 640 | 625 | 625 | 129,000 |
1984/05/11 | 660 | 662 | 650 | 650 | 228,000 |
1984/05/10 | 670 | 675 | 662 | 669 | 87,000 |
1984/05/09 | 690 | 695 | 670 | 675 | 138,000 |
1984/05/08 | 680 | 686 | 670 | 670 | 137,000 |
1984/05/07 | 698 | 704 | 690 | 690 | 468,000 |
1984/05/04 | 675 | 698 | 675 | 695 | 536,000 |
1984/05/02 | 677 | 683 | 674 | 680 | 344,000 |
1984/05/01 | 660 | 673 | 660 | 670 | 319,000 |
1984/04/28 | 650 | 660 | 650 | 660 | 122,000 |
1984/04/27 | 646 | 646 | 631 | 643 | 119,000 |
1984/04/26 | 640 | 650 | 630 | 631 | 140,000 |
1984/04/25 | 649 | 660 | 640 | 640 | 156,000 |
1984/04/24 | 646 | 654 | 646 | 647 | 76,000 |
1984/04/23 | 660 | 668 | 653 | 653 | 101,000 |
1984/04/21 | 678 | 678 | 663 | 670 | 95,000 |
1984/04/20 | 670 | 679 | 669 | 676 | 374,000 |
1984/04/19 | 670 | 675 | 664 | 670 | 250,000 |
1984/04/18 | 641 | 660 | 641 | 660 | 212,000 |
1984/04/17 | 650 | 660 | 645 | 649 | 233,000 |
1984/04/16 | 675 | 676 | 658 | 660 | 500,000 |
1984/04/13 | 675 | 681 | 675 | 681 | 695,000 |
1984/04/12 | 652 | 675 | 652 | 671 | 326,000 |
1984/04/11 | 640 | 683 | 640 | 662 | 325,000 |
1984/04/10 | 640 | 640 | 625 | 635 | 78,000 |
1984/04/09 | 630 | 635 | 620 | 625 | 82,000 |
1984/04/07 | 622 | 625 | 622 | 625 | 72,000 |
1984/04/06 | 630 | 630 | 622 | 626 | 28,000 |
1984/04/05 | 640 | 645 | 635 | 640 | 281,000 |
1984/04/04 | 645 | 645 | 635 | 640 | 286,000 |
1984/04/03 | 670 | 670 | 640 | 650 | 290,000 |
1984/04/02 | 690 | 690 | 670 | 670 | 387,000 |
1984/03/31 | 683 | 700 | 683 | 689 | 413,000 |
1984/03/30 | 695 | 704 | 660 | 673 | 1,353,000 |
1984/03/29 | 665 | 735 | 665 | 735 | 1,844,000 |
1984/03/28 | 659 | 674 | 653 | 668 | 1,107,000 |
1984/03/27 | 655 | 662 | 640 | 652 | 385,000 |
1984/03/26 | 636 | 654 | 634 | 646 | 510,000 |
1984/03/24 | 634 | 635 | 630 | 634 | 342,000 |
1984/03/23 | 635 | 638 | 630 | 634 | 583,000 |
1984/03/22 | 630 | 635 | 626 | 630 | 608,000 |
1984/03/21 | 640 | 647 | 635 | 647 | 873,000 |
1984/03/19 | 620 | 630 | 613 | 620 | 228,000 |
1984/03/17 | 637 | 637 | 620 | 620 | 105,000 |
1984/03/16 | 640 | 644 | 621 | 638 | 1,095,000 |
1984/03/15 | 619 | 644 | 615 | 644 | 2,516,000 |
1984/03/14 | 600 | 609 | 592 | 601 | 1,178,000 |
1984/03/13 | 550 | 580 | 550 | 570 | 160,000 |
1984/03/12 | 550 | 555 | 550 | 555 | 81,000 |
1984/03/09 | 559 | 567 | 550 | 550 | 50,000 |
1984/03/08 | 555 | 569 | 555 | 555 | 77,000 |
1984/03/07 | 565 | 568 | 556 | 556 | 41,000 |
1984/03/06 | 570 | 580 | 570 | 570 | 388,000 |
1984/03/05 | 565 | 593 | 565 | 590 | 372,000 |
1984/03/03 | 570 | 578 | 560 | 560 | 178,000 |
1984/03/02 | 555 | 587 | 555 | 580 | 694,000 |
1984/03/01 | 551 | 555 | 545 | 552 | 48,000 |
1984/02/29 | 545 | 551 | 545 | 551 | 50,000 |
1984/02/28 | 544 | 550 | 544 | 546 | 25,000 |
1984/02/27 | 542 | 552 | 541 | 541 | 35,000 |
1984/02/25 | 540 | 540 | 540 | 540 | 28,000 |
1984/02/24 | 535 | 535 | 535 | 535 | 16,000 |
1984/02/23 | 528 | 531 | 528 | 530 | 140,000 |
1984/02/22 | 511 | 520 | 511 | 520 | 16,000 |
1984/02/21 | 505 | 511 | 505 | 507 | 55,000 |
1984/02/20 | 512 | 512 | 512 | 512 | 6,000 |
1984/02/18 | 512 | 512 | 510 | 512 | 54,000 |
1984/02/17 | 517 | 520 | 515 | 515 | 28,000 |
1984/02/16 | 524 | 524 | 517 | 517 | 36,000 |
1984/02/15 | 526 | 528 | 525 | 526 | 38,000 |
1984/02/14 | 528 | 528 | 526 | 526 | 9,000 |
1984/02/13 | 530 | 533 | 528 | 528 | 26,000 |
1984/02/10 | 531 | 531 | 530 | 530 | 21,000 |
1984/02/09 | 535 | 536 | 531 | 531 | 258,000 |
1984/02/08 | 552 | 552 | 540 | 541 | 22,000 |
1984/02/07 | 558 | 560 | 552 | 560 | 19,000 |
1984/02/06 | 560 | 560 | 551 | 551 | 24,000 |
1984/02/04 | 540 | 550 | 540 | 550 | 18,000 |
1984/02/03 | 540 | 550 | 531 | 531 | 105,000 |
1984/02/02 | 560 | 570 | 560 | 560 | 90,000 |
1984/02/01 | 560 | 580 | 560 | 570 | 289,000 |
1984/01/31 | 547 | 560 | 547 | 559 | 186,000 |
1984/01/30 | 557 | 557 | 557 | 557 | 42,000 |
1984/01/27 | 535 | 535 | 527 | 530 | 104,000 |
1984/01/26 | 535 | 535 | 533 | 535 | 149,000 |
1984/01/25 | 538 | 538 | 534 | 534 | 96,000 |
1984/01/24 | 540 | 540 | 539 | 539 | 53,000 |
1984/01/23 | 545 | 545 | 539 | 543 | 36,000 |
1984/01/21 | 542 | 548 | 542 | 545 | 24,000 |
1984/01/20 | 541 | 551 | 541 | 549 | 205,000 |
1984/01/19 | 548 | 554 | 548 | 548 | 58,000 |
1984/01/18 | 545 | 549 | 544 | 545 | 126,000 |
1984/01/17 | 544 | 549 | 543 | 543 | 148,000 |
1984/01/13 | 543 | 545 | 537 | 538 | 176,000 |
1984/01/12 | 561 | 561 | 540 | 541 | 348,000 |
1984/01/11 | 555 | 569 | 550 | 555 | 103,000 |
1984/01/10 | 560 | 560 | 548 | 550 | 75,000 |
1984/01/09 | 545 | 564 | 545 | 564 | 80,000 |
1984/01/07 | 551 | 565 | 551 | 565 | 119,000 |
1984/01/06 | 570 | 575 | 550 | 550 | 367,000 |
1984/01/05 | 570 | 583 | 570 | 579 | 264,000 |
1984/01/04 | 555 | 560 | 555 | 559 | 86,000 |