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 |
---|---|---|---|---|---|
1992/12/30 | 455 | 455 | 450 | 451 | 21,000 |
1992/12/29 | 460 | 460 | 455 | 455 | 56,000 |
1992/12/28 | 470 | 470 | 455 | 455 | 11,000 |
1992/12/25 | 470 | 470 | 469 | 470 | 92,000 |
1992/12/24 | 455 | 460 | 455 | 460 | 53,000 |
1992/12/22 | 474 | 474 | 469 | 469 | 7,000 |
1992/12/21 | 475 | 475 | 469 | 469 | 25,000 |
1992/12/18 | 469 | 475 | 455 | 474 | 63,000 |
1992/12/17 | 474 | 474 | 465 | 470 | 127,000 |
1992/12/16 | 472 | 475 | 470 | 475 | 92,000 |
1992/12/15 | 460 | 472 | 460 | 472 | 34,000 |
1992/12/14 | 472 | 472 | 455 | 460 | 74,000 |
1992/12/11 | 480 | 480 | 466 | 470 | 57,000 |
1992/12/10 | 461 | 475 | 460 | 475 | 80,000 |
1992/12/09 | 445 | 461 | 445 | 461 | 35,000 |
1992/12/08 | 445 | 449 | 442 | 442 | 50,000 |
1992/12/07 | 447 | 447 | 440 | 440 | 45,000 |
1992/12/04 | 447 | 447 | 440 | 445 | 36,000 |
1992/12/03 | 447 | 447 | 440 | 445 | 87,000 |
1992/12/02 | 447 | 447 | 445 | 445 | 40,000 |
1992/12/01 | 449 | 449 | 442 | 442 | 94,000 |
1992/11/30 | 445 | 449 | 440 | 449 | 71,000 |
1992/11/27 | 445 | 445 | 436 | 445 | 87,000 |
1992/11/26 | 448 | 448 | 440 | 440 | 47,000 |
1992/11/25 | 445 | 445 | 440 | 445 | 51,000 |
1992/11/24 | 431 | 445 | 431 | 435 | 59,000 |
1992/11/20 | 435 | 435 | 420 | 425 | 20,000 |
1992/11/19 | 440 | 450 | 440 | 440 | 36,000 |
1992/11/18 | 425 | 433 | 425 | 433 | 36,000 |
1992/11/17 | 425 | 434 | 425 | 434 | 16,000 |
1992/11/16 | 415 | 420 | 412 | 420 | 20,000 |
1992/11/13 | 420 | 420 | 411 | 411 | 85,000 |
1992/11/12 | 439 | 439 | 410 | 410 | 39,000 |
1992/11/11 | 445 | 449 | 440 | 440 | 36,000 |
1992/11/10 | 440 | 440 | 440 | 440 | 19,000 |
1992/11/09 | 470 | 470 | 456 | 456 | 87,000 |
1992/11/06 | 470 | 472 | 468 | 468 | 129,000 |
1992/11/05 | 465 | 470 | 465 | 465 | 76,000 |
1992/11/04 | 450 | 460 | 450 | 460 | 28,000 |
1992/11/02 | 449 | 450 | 449 | 450 | 58,000 |
1992/10/30 | 451 | 451 | 444 | 449 | 76,000 |
1992/10/29 | 454 | 454 | 449 | 449 | 55,000 |
1992/10/28 | 447 | 450 | 446 | 449 | 44,000 |
1992/10/27 | 456 | 456 | 446 | 446 | 82,000 |
1992/10/26 | 470 | 470 | 451 | 451 | 90,000 |
1992/10/23 | 480 | 480 | 462 | 462 | 57,000 |
1992/10/22 | 480 | 480 | 471 | 471 | 9,000 |
1992/10/21 | 485 | 485 | 470 | 470 | 65,000 |
1992/10/20 | 487 | 487 | 480 | 480 | 57,000 |
1992/10/19 | 490 | 490 | 490 | 490 | 12,000 |
1992/10/16 | 491 | 491 | 480 | 481 | 13,000 |
1992/10/15 | 488 | 493 | 488 | 493 | 54,000 |
1992/10/14 | 485 | 485 | 483 | 483 | 20,000 |
1992/10/13 | 490 | 495 | 490 | 490 | 22,000 |
1992/10/12 | 493 | 493 | 490 | 490 | 67,000 |
1992/10/09 | 495 | 495 | 490 | 490 | 30,000 |
1992/10/08 | 490 | 494 | 485 | 490 | 93,000 |
1992/10/07 | 471 | 475 | 471 | 475 | 12,000 |
1992/10/06 | 470 | 471 | 461 | 471 | 54,000 |
1992/10/05 | 470 | 470 | 461 | 470 | 26,000 |
1992/10/02 | 480 | 480 | 470 | 470 | 27,000 |
1992/10/01 | 481 | 481 | 471 | 471 | 42,000 |
1992/09/30 | 483 | 483 | 478 | 480 | 35,000 |
1992/09/29 | 498 | 498 | 490 | 493 | 68,000 |
1992/09/28 | 498 | 500 | 493 | 493 | 39,000 |
1992/09/25 | 483 | 485 | 482 | 483 | 61,000 |
1992/09/24 | 483 | 486 | 475 | 477 | 107,000 |
1992/09/22 | 480 | 480 | 473 | 478 | 30,000 |
1992/09/21 | 480 | 480 | 470 | 480 | 47,000 |
1992/09/18 | 482 | 482 | 472 | 475 | 55,000 |
1992/09/17 | 497 | 497 | 480 | 481 | 30,000 |
1992/09/16 | 505 | 505 | 490 | 492 | 21,000 |
1992/09/14 | 501 | 510 | 500 | 505 | 35,000 |
1992/09/11 | 500 | 505 | 499 | 499 | 109,000 |
1992/09/10 | 510 | 510 | 496 | 496 | 132,000 |
1992/09/09 | 520 | 520 | 500 | 507 | 33,000 |
1992/09/08 | 518 | 518 | 515 | 515 | 71,000 |
1992/09/07 | 520 | 520 | 515 | 520 | 61,000 |
1992/09/04 | 502 | 515 | 502 | 504 | 127,000 |
1992/09/03 | 480 | 500 | 480 | 500 | 32,000 |
1992/09/02 | 510 | 510 | 488 | 490 | 66,000 |
1992/09/01 | 516 | 517 | 501 | 505 | 77,000 |
1992/08/31 | 510 | 518 | 500 | 506 | 115,000 |
1992/08/28 | 500 | 505 | 480 | 500 | 301,000 |
1992/08/27 | 481 | 504 | 475 | 500 | 118,000 |
1992/08/26 | 470 | 478 | 463 | 475 | 53,000 |
1992/08/25 | 491 | 491 | 480 | 480 | 94,000 |
1992/08/24 | 455 | 490 | 455 | 486 | 206,000 |
1992/08/21 | 435 | 455 | 435 | 455 | 40,000 |
1992/08/20 | 416 | 435 | 415 | 433 | 55,000 |
1992/08/19 | 415 | 415 | 410 | 413 | 77,000 |
1992/08/18 | 415 | 415 | 410 | 410 | 112,000 |
1992/08/17 | 413 | 420 | 413 | 415 | 84,000 |
1992/08/14 | 420 | 420 | 409 | 412 | 34,000 |
1992/08/13 | 429 | 429 | 420 | 420 | 34,000 |
1992/08/11 | 470 | 472 | 451 | 451 | 74,000 |
1992/08/10 | 470 | 470 | 460 | 460 | 85,000 |
1992/08/07 | 475 | 475 | 470 | 470 | 77,000 |
1992/08/06 | 475 | 475 | 459 | 460 | 149,000 |
1992/08/05 | 474 | 475 | 463 | 475 | 53,000 |
1992/08/04 | 488 | 488 | 478 | 478 | 9,000 |
1992/08/03 | 485 | 490 | 485 | 490 | 61,000 |
1992/07/31 | 490 | 490 | 485 | 485 | 38,000 |
1992/07/30 | 485 | 491 | 485 | 490 | 42,000 |
1992/07/29 | 490 | 490 | 485 | 485 | 115,000 |
1992/07/28 | 483 | 486 | 479 | 485 | 76,000 |
1992/07/27 | 501 | 501 | 478 | 478 | 92,000 |
1992/07/24 | 484 | 494 | 484 | 493 | 42,000 |
1992/07/23 | 461 | 474 | 461 | 474 | 71,000 |
1992/07/22 | 500 | 500 | 470 | 471 | 60,000 |
1992/07/21 | 509 | 509 | 500 | 500 | 78,000 |
1992/07/20 | 530 | 530 | 513 | 513 | 61,000 |
1992/07/17 | 517 | 525 | 517 | 520 | 29,000 |
1992/07/16 | 520 | 525 | 517 | 517 | 23,000 |
1992/07/15 | 520 | 520 | 513 | 520 | 42,000 |
1992/07/14 | 520 | 520 | 515 | 520 | 25,000 |
1992/07/13 | 525 | 525 | 512 | 525 | 45,000 |
1992/07/10 | 528 | 528 | 515 | 515 | 59,000 |
1992/07/09 | 515 | 525 | 515 | 518 | 96,000 |
1992/07/08 | 510 | 525 | 510 | 516 | 36,000 |
1992/07/07 | 550 | 550 | 525 | 525 | 25,000 |
1992/07/06 | 560 | 560 | 550 | 550 | 9,000 |
1992/07/03 | 540 | 545 | 526 | 540 | 53,000 |
1992/07/02 | 515 | 530 | 515 | 530 | 156,000 |
1992/07/01 | 510 | 510 | 500 | 510 | 79,000 |
1992/06/30 | 511 | 512 | 501 | 501 | 57,000 |
1992/06/29 | 520 | 520 | 510 | 515 | 14,000 |
1992/06/26 | 526 | 527 | 520 | 520 | 90,000 |
1992/06/25 | 530 | 530 | 524 | 527 | 106,000 |
1992/06/24 | 555 | 555 | 530 | 530 | 79,000 |
1992/06/23 | 557 | 557 | 550 | 555 | 31,000 |
1992/06/22 | 555 | 555 | 547 | 547 | 16,000 |
1992/06/19 | 560 | 560 | 550 | 556 | 27,000 |
1992/06/18 | 560 | 560 | 540 | 550 | 47,000 |
1992/06/17 | 580 | 580 | 575 | 577 | 75,000 |
1992/06/16 | 585 | 590 | 580 | 581 | 61,000 |
1992/06/15 | 591 | 591 | 585 | 585 | 11,000 |
1992/06/12 | 585 | 590 | 580 | 581 | 105,000 |
1992/06/11 | 582 | 585 | 581 | 585 | 39,000 |
1992/06/10 | 582 | 590 | 582 | 582 | 65,000 |
1992/06/09 | 592 | 592 | 582 | 582 | 49,000 |
1992/06/08 | 575 | 575 | 561 | 562 | 30,000 |
1992/06/05 | 580 | 580 | 570 | 575 | 27,000 |
1992/06/04 | 590 | 590 | 581 | 581 | 30,000 |
1992/06/03 | 605 | 605 | 592 | 592 | 136,000 |
1992/06/02 | 601 | 610 | 601 | 608 | 17,000 |
1992/06/01 | 610 | 612 | 610 | 610 | 31,000 |
1992/05/29 | 600 | 606 | 598 | 598 | 135,000 |
1992/05/28 | 600 | 600 | 592 | 600 | 75,000 |
1992/05/27 | 625 | 625 | 591 | 600 | 162,000 |
1992/05/26 | 625 | 631 | 625 | 625 | 65,000 |
1992/05/25 | 639 | 639 | 625 | 625 | 51,000 |
1992/05/22 | 616 | 630 | 616 | 625 | 38,000 |
1992/05/21 | 645 | 645 | 625 | 625 | 36,000 |
1992/05/20 | 655 | 656 | 642 | 651 | 65,000 |
1992/05/19 | 641 | 650 | 640 | 645 | 136,000 |
1992/05/18 | 642 | 645 | 630 | 641 | 48,000 |
1992/05/15 | 650 | 650 | 632 | 632 | 110,000 |
1992/05/14 | 667 | 673 | 652 | 652 | 131,000 |
1992/05/13 | 698 | 698 | 670 | 677 | 90,000 |
1992/05/12 | 717 | 717 | 686 | 691 | 267,000 |
1992/05/11 | 675 | 709 | 675 | 708 | 280,000 |
1992/05/08 | 661 | 673 | 650 | 665 | 132,000 |
1992/05/07 | 659 | 660 | 643 | 659 | 87,000 |
1992/05/06 | 654 | 665 | 648 | 659 | 47,000 |
1992/05/01 | 667 | 667 | 652 | 655 | 49,000 |
1992/04/30 | 675 | 675 | 660 | 669 | 70,000 |
1992/04/28 | 668 | 670 | 650 | 670 | 260,000 |
1992/04/27 | 651 | 683 | 651 | 668 | 393,000 |
1992/04/24 | 620 | 655 | 620 | 651 | 443,000 |
1992/04/23 | 600 | 610 | 580 | 610 | 64,000 |
1992/04/22 | 590 | 590 | 580 | 590 | 58,000 |
1992/04/21 | 581 | 590 | 581 | 590 | 36,000 |
1992/04/20 | 613 | 613 | 590 | 591 | 53,000 |
1992/04/17 | 629 | 629 | 611 | 615 | 111,000 |
1992/04/16 | 601 | 635 | 601 | 610 | 294,000 |
1992/04/15 | 570 | 610 | 570 | 600 | 206,000 |
1992/04/14 | 560 | 565 | 550 | 560 | 76,000 |
1992/04/13 | 566 | 575 | 550 | 560 | 53,000 |
1992/04/10 | 516 | 550 | 516 | 545 | 48,000 |
1992/04/09 | 515 | 540 | 515 | 516 | 75,000 |
1992/04/08 | 540 | 540 | 530 | 535 | 73,000 |
1992/04/07 | 570 | 573 | 560 | 565 | 49,000 |
1992/04/06 | 541 | 570 | 540 | 565 | 67,000 |
1992/04/03 | 558 | 563 | 530 | 535 | 84,000 |
1992/04/02 | 558 | 558 | 530 | 558 | 117,000 |
1992/04/01 | 596 | 597 | 560 | 560 | 115,000 |
1992/03/31 | 600 | 605 | 585 | 586 | 39,000 |
1992/03/30 | 618 | 625 | 600 | 600 | 19,000 |
1992/03/27 | 629 | 629 | 613 | 613 | 32,000 |
1992/03/26 | 636 | 636 | 620 | 625 | 46,000 |
1992/03/25 | 625 | 630 | 617 | 630 | 123,000 |
1992/03/24 | 625 | 630 | 620 | 625 | 120,000 |
1992/03/23 | 600 | 630 | 600 | 625 | 179,000 |
1992/03/19 | 560 | 610 | 560 | 600 | 347,000 |
1992/03/18 | 617 | 617 | 570 | 570 | 125,000 |
1992/03/17 | 620 | 620 | 611 | 617 | 119,000 |
1992/03/16 | 670 | 670 | 620 | 620 | 116,000 |
1992/03/13 | 680 | 680 | 665 | 665 | 76,000 |
1992/03/12 | 690 | 690 | 679 | 680 | 65,000 |
1992/03/11 | 690 | 695 | 685 | 685 | 76,000 |
1992/03/10 | 700 | 703 | 685 | 690 | 68,000 |
1992/03/09 | 710 | 710 | 703 | 703 | 35,000 |
1992/03/06 | 717 | 730 | 717 | 720 | 112,000 |
1992/03/05 | 730 | 730 | 717 | 717 | 73,000 |
1992/03/04 | 731 | 731 | 730 | 730 | 6,000 |
1992/03/03 | 731 | 744 | 730 | 737 | 49,000 |
1992/03/02 | 730 | 735 | 725 | 730 | 46,000 |
1992/02/28 | 730 | 731 | 730 | 730 | 9,000 |
1992/02/27 | 730 | 734 | 721 | 730 | 172,000 |
1992/02/26 | 745 | 750 | 731 | 734 | 63,000 |
1992/02/25 | 740 | 760 | 735 | 760 | 37,000 |
1992/02/24 | 755 | 755 | 731 | 731 | 24,000 |
1992/02/21 | 730 | 750 | 730 | 750 | 52,000 |
1992/02/20 | 750 | 750 | 732 | 740 | 27,000 |
1992/02/19 | 760 | 760 | 750 | 759 | 32,000 |
1992/02/18 | 761 | 768 | 761 | 768 | 14,000 |
1992/02/17 | 769 | 771 | 769 | 770 | 17,000 |
1992/02/14 | 792 | 792 | 771 | 771 | 31,000 |
1992/02/13 | 800 | 800 | 800 | 800 | 39,000 |
1992/02/12 | 802 | 802 | 800 | 800 | 35,000 |
1992/02/10 | 819 | 819 | 810 | 810 | 33,000 |
1992/02/07 | 810 | 820 | 809 | 819 | 32,000 |
1992/02/06 | 802 | 802 | 790 | 793 | 91,000 |
1992/02/05 | 809 | 810 | 802 | 802 | 21,000 |
1992/02/04 | 793 | 809 | 790 | 802 | 57,000 |
1992/02/03 | 800 | 810 | 792 | 792 | 69,000 |
1992/01/31 | 790 | 810 | 786 | 790 | 97,000 |
1992/01/30 | 756 | 780 | 756 | 780 | 99,000 |
1992/01/29 | 753 | 760 | 752 | 755 | 141,000 |
1992/01/28 | 770 | 770 | 750 | 750 | 42,000 |
1992/01/27 | 741 | 750 | 741 | 750 | 5,000 |
1992/01/24 | 751 | 751 | 736 | 740 | 25,000 |
1992/01/23 | 737 | 737 | 736 | 736 | 6,000 |
1992/01/22 | 714 | 735 | 714 | 735 | 15,000 |
1992/01/21 | 710 | 719 | 710 | 714 | 26,000 |
1992/01/20 | 750 | 750 | 710 | 710 | 30,000 |
1992/01/17 | 785 | 785 | 755 | 760 | 23,000 |
1992/01/16 | 796 | 796 | 780 | 785 | 37,000 |
1992/01/14 | 810 | 810 | 795 | 795 | 47,000 |
1992/01/13 | 819 | 819 | 810 | 810 | 28,000 |
1992/01/10 | 823 | 823 | 821 | 822 | 8,000 |
1992/01/09 | 821 | 821 | 820 | 820 | 4,000 |
1992/01/08 | 840 | 840 | 821 | 821 | 46,000 |
1992/01/07 | 840 | 840 | 831 | 840 | 45,000 |
1992/01/06 | 840 | 840 | 836 | 838 | 35,000 |