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 |
---|---|---|---|---|---|
1985/12/28 | 545 | 545 | 543 | 545 | 38,000 |
1985/12/27 | 541 | 545 | 541 | 543 | 29,000 |
1985/12/26 | 555 | 555 | 540 | 542 | 33,000 |
1985/12/25 | 540 | 555 | 540 | 545 | 45,000 |
1985/12/24 | 540 | 542 | 536 | 536 | 88,000 |
1985/12/23 | 560 | 560 | 535 | 540 | 43,000 |
1985/12/21 | 542 | 555 | 542 | 555 | 43,000 |
1985/12/20 | 540 | 551 | 540 | 546 | 159,000 |
1985/12/19 | 547 | 563 | 547 | 547 | 114,000 |
1985/12/18 | 560 | 570 | 550 | 555 | 348,000 |
1985/12/17 | 569 | 575 | 551 | 559 | 280,000 |
1985/12/16 | 588 | 590 | 578 | 579 | 445,000 |
1985/12/13 | 583 | 603 | 576 | 592 | 1,113,000 |
1985/12/12 | 577 | 585 | 570 | 583 | 1,706,000 |
1985/12/11 | 572 | 580 | 555 | 561 | 1,003,000 |
1985/12/10 | 567 | 572 | 552 | 572 | 840,000 |
1985/12/09 | 551 | 565 | 548 | 560 | 1,195,000 |
1985/12/07 | 538 | 549 | 532 | 549 | 638,000 |
1985/12/06 | 525 | 536 | 520 | 530 | 719,000 |
1985/12/05 | 500 | 520 | 499 | 508 | 321,000 |
1985/12/04 | 496 | 500 | 496 | 499 | 133,000 |
1985/12/03 | 499 | 499 | 496 | 497 | 24,000 |
1985/12/02 | 500 | 502 | 496 | 496 | 61,000 |
1985/11/30 | 498 | 500 | 495 | 500 | 91,000 |
1985/11/29 | 509 | 509 | 498 | 499 | 88,000 |
1985/11/28 | 498 | 514 | 498 | 508 | 54,000 |
1985/11/27 | 496 | 504 | 496 | 498 | 11,000 |
1985/11/26 | 498 | 500 | 496 | 498 | 18,000 |
1985/11/25 | 508 | 508 | 500 | 500 | 78,000 |
1985/11/22 | 503 | 510 | 503 | 504 | 36,000 |
1985/11/21 | 505 | 510 | 497 | 498 | 114,000 |
1985/11/20 | 510 | 519 | 495 | 501 | 293,000 |
1985/11/19 | 522 | 523 | 512 | 512 | 41,000 |
1985/11/18 | 521 | 530 | 511 | 525 | 14,000 |
1985/11/16 | 502 | 506 | 502 | 503 | 49,000 |
1985/11/15 | 504 | 505 | 502 | 502 | 77,000 |
1985/11/14 | 505 | 510 | 505 | 507 | 27,000 |
1985/11/13 | 505 | 510 | 504 | 505 | 97,000 |
1985/11/12 | 504 | 510 | 504 | 510 | 23,000 |
1985/11/11 | 504 | 510 | 504 | 504 | 31,000 |
1985/11/08 | 507 | 507 | 502 | 502 | 21,000 |
1985/11/07 | 510 | 510 | 506 | 507 | 22,000 |
1985/11/06 | 510 | 518 | 510 | 512 | 12,000 |
1985/11/05 | 511 | 518 | 510 | 518 | 36,000 |
1985/11/02 | 511 | 511 | 510 | 510 | 6,000 |
1985/11/01 | 512 | 520 | 510 | 512 | 19,000 |
1985/10/31 | 520 | 524 | 511 | 511 | 32,000 |
1985/10/30 | 524 | 524 | 515 | 524 | 21,000 |
1985/10/29 | 516 | 525 | 510 | 524 | 34,000 |
1985/10/28 | 515 | 515 | 505 | 515 | 32,000 |
1985/10/26 | 520 | 520 | 515 | 520 | 7,000 |
1985/10/25 | 520 | 533 | 516 | 516 | 53,000 |
1985/10/24 | 520 | 535 | 516 | 520 | 47,000 |
1985/10/23 | 525 | 525 | 516 | 525 | 15,000 |
1985/10/22 | 525 | 528 | 515 | 525 | 22,000 |
1985/10/21 | 520 | 530 | 520 | 530 | 15,000 |
1985/10/19 | 520 | 525 | 520 | 520 | 4,000 |
1985/10/18 | 525 | 525 | 520 | 520 | 28,000 |
1985/10/17 | 534 | 534 | 525 | 525 | 23,000 |
1985/10/16 | 525 | 538 | 525 | 535 | 42,000 |
1985/10/15 | 535 | 535 | 525 | 528 | 35,000 |
1985/10/14 | 530 | 540 | 515 | 538 | 159,000 |
1985/10/11 | 519 | 540 | 510 | 540 | 355,000 |
1985/10/09 | 500 | 520 | 495 | 515 | 256,000 |
1985/10/08 | 500 | 500 | 495 | 495 | 34,000 |
1985/10/07 | 500 | 500 | 485 | 495 | 58,000 |
1985/10/05 | 490 | 509 | 486 | 509 | 23,000 |
1985/10/04 | 487 | 520 | 485 | 500 | 160,000 |
1985/10/03 | 485 | 492 | 485 | 492 | 717,000 |
1985/10/02 | 495 | 495 | 486 | 486 | 242,000 |
1985/10/01 | 500 | 500 | 496 | 499 | 45,000 |
1985/09/30 | 505 | 510 | 505 | 505 | 38,000 |
1985/09/28 | 500 | 505 | 500 | 505 | 12,000 |
1985/09/27 | 500 | 511 | 500 | 511 | 14,000 |
1985/09/26 | 502 | 525 | 502 | 520 | 183,000 |
1985/09/25 | 500 | 530 | 498 | 529 | 193,000 |
1985/09/24 | 497 | 498 | 496 | 496 | 109,000 |
1985/09/21 | 514 | 514 | 497 | 497 | 13,000 |
1985/09/20 | 497 | 514 | 497 | 514 | 8,000 |
1985/09/19 | 495 | 495 | 495 | 495 | 10,000 |
1985/09/18 | 500 | 514 | 494 | 514 | 24,000 |
1985/09/17 | 507 | 508 | 507 | 507 | 9,000 |
1985/09/13 | 500 | 516 | 500 | 509 | 33,000 |
1985/09/11 | 505 | 520 | 505 | 520 | 51,000 |
1985/09/10 | 501 | 510 | 500 | 510 | 60,000 |
1985/09/09 | 496 | 496 | 496 | 496 | 1,000 |
1985/09/07 | 495 | 495 | 495 | 495 | 14,000 |
1985/09/06 | 490 | 495 | 490 | 495 | 56,000 |
1985/09/05 | 500 | 501 | 495 | 495 | 71,000 |
1985/09/04 | 510 | 510 | 510 | 510 | 5,000 |
1985/09/03 | 519 | 520 | 519 | 520 | 17,000 |
1985/09/02 | 515 | 520 | 515 | 520 | 34,000 |
1985/08/31 | 509 | 520 | 508 | 510 | 6,000 |
1985/08/30 | 502 | 505 | 502 | 505 | 3,000 |
1985/08/29 | 499 | 500 | 499 | 500 | 2,000 |
1985/08/28 | 500 | 505 | 495 | 495 | 77,000 |
1985/08/27 | 530 | 530 | 513 | 515 | 25,000 |
1985/08/26 | 510 | 525 | 510 | 510 | 26,000 |
1985/08/24 | 500 | 540 | 500 | 540 | 33,000 |
1985/08/23 | 483 | 495 | 483 | 495 | 94,000 |
1985/08/22 | 485 | 486 | 482 | 482 | 35,000 |
1985/08/21 | 485 | 485 | 480 | 485 | 71,000 |
1985/08/20 | 485 | 485 | 484 | 485 | 52,000 |
1985/08/19 | 486 | 490 | 483 | 485 | 29,000 |
1985/08/17 | 488 | 490 | 485 | 485 | 20,000 |
1985/08/16 | 490 | 490 | 488 | 490 | 32,000 |
1985/08/15 | 495 | 495 | 481 | 483 | 43,000 |
1985/08/14 | 501 | 503 | 495 | 495 | 40,000 |
1985/08/13 | 500 | 501 | 500 | 500 | 19,000 |
1985/08/12 | 529 | 529 | 520 | 520 | 4,000 |
1985/08/09 | 538 | 538 | 531 | 533 | 11,000 |
1985/08/08 | 533 | 540 | 529 | 538 | 50,000 |
1985/08/07 | 539 | 539 | 520 | 530 | 36,000 |
1985/08/06 | 509 | 525 | 509 | 520 | 54,000 |
1985/08/05 | 504 | 505 | 501 | 505 | 42,000 |
1985/08/03 | 500 | 510 | 496 | 503 | 45,000 |
1985/08/02 | 500 | 500 | 495 | 500 | 26,000 |
1985/08/01 | 500 | 500 | 498 | 500 | 21,000 |
1985/07/31 | 500 | 500 | 500 | 500 | 13,000 |
1985/07/30 | 499 | 499 | 494 | 495 | 19,000 |
1985/07/29 | 505 | 508 | 496 | 496 | 33,000 |
1985/07/27 | 508 | 508 | 508 | 508 | 13,000 |
1985/07/27 | 1 -> 1.10 分割 | ||||
1985/07/26 | 548 | 554 | 547 | 547 | 116,000 |
1985/07/25 | 555 | 555 | 548 | 555 | 157,000 |
1985/07/24 | 559 | 559 | 548 | 548 | 86,000 |
1985/07/23 | 555 | 559 | 553 | 559 | 59,000 |
1985/07/22 | 550 | 561 | 550 | 555 | 50,000 |
1985/07/20 | 551 | 554 | 540 | 548 | 101,000 |
1985/07/19 | 560 | 560 | 559 | 559 | 31,000 |
1985/07/18 | 568 | 568 | 560 | 560 | 78,000 |
1985/07/17 | 565 | 567 | 559 | 559 | 116,000 |
1985/07/16 | 570 | 570 | 565 | 565 | 68,000 |
1985/07/15 | 570 | 570 | 560 | 570 | 34,000 |
1985/07/12 | 575 | 590 | 570 | 570 | 127,000 |
1985/07/11 | 594 | 595 | 580 | 595 | 80,000 |
1985/07/10 | 595 | 595 | 588 | 594 | 223,000 |
1985/07/09 | 593 | 593 | 587 | 589 | 177,000 |
1985/07/08 | 594 | 596 | 586 | 593 | 114,000 |
1985/07/06 | 598 | 600 | 588 | 595 | 156,000 |
1985/07/05 | 585 | 595 | 585 | 586 | 79,000 |
1985/07/04 | 600 | 600 | 594 | 598 | 108,000 |
1985/07/03 | 580 | 590 | 575 | 575 | 208,000 |
1985/07/02 | 580 | 585 | 575 | 576 | 228,000 |
1985/07/01 | 575 | 578 | 570 | 570 | 177,000 |
1985/06/29 | 575 | 576 | 573 | 575 | 111,000 |
1985/06/28 | 564 | 570 | 563 | 565 | 48,000 |
1985/06/27 | 560 | 570 | 555 | 565 | 47,000 |
1985/06/26 | 565 | 569 | 550 | 550 | 210,000 |
1985/06/25 | 573 | 573 | 565 | 565 | 76,000 |
1985/06/24 | 573 | 573 | 570 | 573 | 41,000 |
1985/06/22 | 573 | 573 | 570 | 570 | 39,000 |
1985/06/21 | 570 | 575 | 560 | 575 | 134,000 |
1985/06/20 | 570 | 573 | 565 | 565 | 160,000 |
1985/06/19 | 574 | 575 | 565 | 573 | 103,000 |
1985/06/18 | 570 | 575 | 565 | 575 | 85,000 |
1985/06/17 | 556 | 565 | 556 | 565 | 61,000 |
1985/06/15 | 560 | 568 | 542 | 551 | 85,000 |
1985/06/14 | 558 | 558 | 550 | 550 | 33,000 |
1985/06/13 | 560 | 560 | 555 | 555 | 52,000 |
1985/06/12 | 540 | 550 | 540 | 550 | 39,000 |
1985/06/11 | 538 | 542 | 536 | 538 | 86,000 |
1985/06/10 | 540 | 542 | 537 | 538 | 113,000 |
1985/06/07 | 540 | 540 | 536 | 538 | 48,000 |
1985/06/06 | 540 | 540 | 535 | 540 | 44,000 |
1985/06/05 | 536 | 540 | 525 | 540 | 205,000 |
1985/06/04 | 548 | 550 | 545 | 550 | 61,000 |
1985/06/03 | 545 | 560 | 545 | 551 | 105,000 |
1985/06/01 | 551 | 552 | 544 | 544 | 77,000 |
1985/05/31 | 560 | 560 | 555 | 556 | 24,000 |
1985/05/30 | 565 | 570 | 555 | 560 | 77,000 |
1985/05/29 | 565 | 578 | 565 | 565 | 29,000 |
1985/05/28 | 570 | 570 | 560 | 565 | 58,000 |
1985/05/27 | 573 | 573 | 565 | 565 | 50,000 |
1985/05/25 | 553 | 555 | 553 | 553 | 25,000 |
1985/05/24 | 548 | 555 | 548 | 555 | 86,000 |
1985/05/23 | 553 | 558 | 547 | 547 | 98,000 |
1985/05/22 | 555 | 555 | 553 | 553 | 15,000 |
1985/05/21 | 555 | 555 | 550 | 555 | 72,000 |
1985/05/20 | 551 | 555 | 550 | 555 | 55,000 |
1985/05/18 | 551 | 555 | 550 | 550 | 73,000 |
1985/05/17 | 555 | 555 | 551 | 551 | 43,000 |
1985/05/16 | 558 | 558 | 555 | 555 | 24,000 |
1985/05/15 | 565 | 565 | 560 | 560 | 159,000 |
1985/05/14 | 560 | 561 | 560 | 561 | 10,000 |
1985/05/13 | 575 | 575 | 559 | 570 | 22,000 |
1985/05/10 | 560 | 575 | 559 | 575 | 31,000 |
1985/05/09 | 571 | 575 | 559 | 559 | 46,000 |
1985/05/08 | 585 | 585 | 545 | 545 | 123,000 |
1985/05/07 | 585 | 590 | 585 | 585 | 29,000 |
1985/05/04 | 582 | 582 | 575 | 580 | 109,000 |
1985/05/02 | 580 | 585 | 580 | 585 | 57,000 |
1985/05/01 | 583 | 590 | 580 | 580 | 15,000 |
1985/04/30 | 580 | 589 | 580 | 589 | 40,000 |
1985/04/27 | 575 | 590 | 575 | 590 | 63,000 |
1985/04/26 | 573 | 575 | 572 | 572 | 61,000 |
1985/04/25 | 592 | 592 | 572 | 573 | 39,000 |
1985/04/24 | 580 | 580 | 571 | 572 | 31,000 |
1985/04/23 | 592 | 592 | 592 | 592 | 16,000 |
1985/04/22 | 570 | 572 | 570 | 572 | 12,000 |
1985/04/20 | 565 | 580 | 565 | 580 | 11,000 |
1985/04/19 | 550 | 555 | 550 | 555 | 41,000 |
1985/04/18 | 550 | 555 | 550 | 550 | 19,000 |
1985/04/17 | 555 | 555 | 550 | 550 | 60,000 |
1985/04/16 | 570 | 575 | 560 | 560 | 88,000 |
1985/04/15 | 565 | 575 | 565 | 570 | 15,000 |
1985/04/12 | 570 | 575 | 567 | 575 | 29,000 |
1985/04/11 | 570 | 576 | 565 | 570 | 35,000 |
1985/04/10 | 583 | 586 | 576 | 576 | 73,000 |
1985/04/09 | 586 | 586 | 581 | 583 | 17,000 |
1985/04/08 | 590 | 599 | 585 | 585 | 13,000 |
1985/04/06 | 585 | 590 | 585 | 590 | 11,000 |
1985/04/05 | 582 | 585 | 581 | 581 | 39,000 |
1985/04/04 | 585 | 587 | 580 | 581 | 70,000 |
1985/04/03 | 600 | 605 | 590 | 592 | 66,000 |
1985/04/02 | 590 | 612 | 585 | 605 | 32,000 |
1985/04/01 | 590 | 590 | 585 | 585 | 38,000 |
1985/03/30 | 579 | 590 | 579 | 590 | 34,000 |
1985/03/29 | 580 | 580 | 576 | 578 | 56,000 |
1985/03/28 | 590 | 595 | 586 | 590 | 59,000 |
1985/03/27 | 598 | 600 | 585 | 595 | 141,000 |
1985/03/26 | 610 | 611 | 597 | 605 | 127,000 |
1985/03/25 | 617 | 617 | 610 | 611 | 88,000 |
1985/03/23 | 613 | 615 | 607 | 607 | 69,000 |
1985/03/22 | 610 | 619 | 608 | 614 | 422,000 |
1985/03/20 | 600 | 609 | 600 | 609 | 407,000 |
1985/03/19 | 595 | 600 | 595 | 595 | 278,000 |
1985/03/18 | 582 | 600 | 582 | 590 | 80,000 |
1985/03/16 | 580 | 580 | 580 | 580 | 44,000 |
1985/03/15 | 593 | 595 | 590 | 595 | 77,000 |
1985/03/14 | 594 | 600 | 590 | 593 | 83,000 |
1985/03/13 | 598 | 604 | 598 | 600 | 99,000 |
1985/03/12 | 599 | 600 | 589 | 589 | 335,000 |
1985/03/11 | 583 | 599 | 575 | 599 | 207,000 |
1985/03/08 | 569 | 570 | 565 | 565 | 41,000 |
1985/03/07 | 573 | 574 | 568 | 572 | 157,000 |
1985/03/06 | 580 | 580 | 576 | 578 | 66,000 |
1985/03/05 | 578 | 585 | 578 | 580 | 105,000 |
1985/03/04 | 575 | 580 | 575 | 576 | 132,000 |
1985/03/02 | 572 | 580 | 572 | 576 | 100,000 |
1985/03/01 | 572 | 575 | 571 | 571 | 50,000 |
1985/02/28 | 581 | 585 | 571 | 571 | 113,000 |
1985/02/27 | 593 | 593 | 580 | 581 | 70,000 |
1985/02/26 | 595 | 605 | 582 | 588 | 510,000 |
1985/02/25 | 590 | 600 | 580 | 595 | 406,000 |
1985/02/23 | 560 | 569 | 560 | 569 | 33,000 |
1985/02/22 | 570 | 570 | 560 | 560 | 84,000 |
1985/02/21 | 552 | 576 | 550 | 570 | 106,000 |
1985/02/20 | 560 | 560 | 550 | 550 | 51,000 |
1985/02/19 | 550 | 555 | 542 | 552 | 77,000 |
1985/02/18 | 560 | 561 | 550 | 560 | 67,000 |
1985/02/16 | 560 | 570 | 559 | 560 | 124,000 |
1985/02/15 | 539 | 550 | 539 | 550 | 87,000 |
1985/02/14 | 530 | 540 | 530 | 537 | 98,000 |
1985/02/13 | 545 | 545 | 535 | 540 | 158,000 |
1985/02/12 | 549 | 549 | 545 | 546 | 103,000 |
1985/02/08 | 550 | 550 | 547 | 548 | 69,000 |
1985/02/07 | 550 | 550 | 548 | 550 | 61,000 |
1985/02/06 | 550 | 550 | 540 | 545 | 65,000 |
1985/02/05 | 560 | 562 | 555 | 560 | 87,000 |
1985/02/04 | 551 | 560 | 551 | 555 | 22,000 |
1985/02/02 | 555 | 555 | 546 | 550 | 36,000 |
1985/02/01 | 545 | 555 | 545 | 551 | 199,000 |
1985/01/31 | 550 | 555 | 550 | 550 | 102,000 |
1985/01/30 | 560 | 560 | 557 | 557 | 151,000 |
1985/01/29 | 558 | 559 | 557 | 557 | 32,000 |
1985/01/28 | 557 | 560 | 557 | 559 | 22,000 |
1985/01/26 | 560 | 560 | 556 | 556 | 43,000 |
1985/01/25 | 562 | 570 | 560 | 565 | 86,000 |
1985/01/24 | 556 | 559 | 553 | 557 | 144,000 |
1985/01/23 | 565 | 565 | 550 | 553 | 125,000 |
1985/01/22 | 570 | 573 | 555 | 565 | 86,000 |
1985/01/21 | 580 | 580 | 570 | 575 | 76,000 |
1985/01/19 | 575 | 575 | 565 | 575 | 120,000 |
1985/01/18 | 580 | 580 | 565 | 565 | 705,000 |
1985/01/17 | 538 | 590 | 538 | 580 | 456,000 |
1985/01/16 | 521 | 529 | 521 | 529 | 72,000 |
1985/01/14 | 526 | 530 | 525 | 525 | 86,000 |
1985/01/11 | 530 | 530 | 520 | 529 | 73,000 |
1985/01/10 | 530 | 540 | 530 | 530 | 50,000 |
1985/01/09 | 530 | 540 | 530 | 535 | 31,000 |
1985/01/08 | 521 | 530 | 521 | 530 | 24,000 |
1985/01/07 | 528 | 528 | 520 | 520 | 9,000 |
1985/01/05 | 506 | 516 | 506 | 516 | 61,000 |