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 |
---|---|---|---|---|---|
1994/12/30 | 709 | 712 | 708 | 712 | 24,000 |
1994/12/29 | 705 | 710 | 701 | 710 | 79,000 |
1994/12/28 | 722 | 722 | 707 | 710 | 49,000 |
1994/12/27 | 733 | 733 | 707 | 714 | 197,000 |
1994/12/26 | 711 | 735 | 709 | 735 | 77,000 |
1994/12/22 | 699 | 701 | 698 | 701 | 85,000 |
1994/12/21 | 700 | 700 | 685 | 700 | 36,000 |
1994/12/20 | 675 | 685 | 675 | 685 | 12,000 |
1994/12/19 | 676 | 678 | 675 | 675 | 23,000 |
1994/12/16 | 673 | 675 | 673 | 674 | 21,000 |
1994/12/15 | 676 | 676 | 675 | 675 | 57,000 |
1994/12/14 | 679 | 679 | 675 | 675 | 40,000 |
1994/12/13 | 670 | 675 | 670 | 675 | 49,000 |
1994/12/12 | 657 | 670 | 657 | 670 | 14,000 |
1994/12/09 | 672 | 672 | 654 | 657 | 109,000 |
1994/12/08 | 671 | 672 | 666 | 672 | 71,000 |
1994/12/07 | 662 | 675 | 662 | 673 | 92,000 |
1994/12/06 | 657 | 662 | 656 | 662 | 8,000 |
1994/12/05 | 651 | 661 | 651 | 655 | 12,000 |
1994/12/02 | 670 | 670 | 656 | 661 | 26,000 |
1994/12/01 | 670 | 689 | 670 | 679 | 62,000 |
1994/11/30 | 665 | 675 | 665 | 675 | 45,000 |
1994/11/29 | 660 | 670 | 660 | 670 | 70,000 |
1994/11/28 | 669 | 670 | 669 | 670 | 15,000 |
1994/11/25 | 642 | 649 | 642 | 649 | 3,000 |
1994/11/24 | 639 | 640 | 639 | 640 | 19,000 |
1994/11/22 | 673 | 673 | 660 | 670 | 30,000 |
1994/11/21 | 680 | 683 | 670 | 670 | 43,000 |
1994/11/18 | 685 | 690 | 680 | 690 | 21,000 |
1994/11/17 | 691 | 691 | 688 | 690 | 65,000 |
1994/11/16 | 691 | 691 | 690 | 691 | 25,000 |
1994/11/15 | 685 | 692 | 681 | 691 | 51,000 |
1994/11/14 | 685 | 690 | 685 | 690 | 18,000 |
1994/11/11 | 718 | 720 | 705 | 705 | 17,000 |
1994/11/10 | 725 | 725 | 715 | 718 | 34,000 |
1994/11/09 | 740 | 740 | 721 | 730 | 61,000 |
1994/11/08 | 750 | 750 | 750 | 750 | 2,000 |
1994/11/07 | 749 | 757 | 749 | 749 | 19,000 |
1994/11/04 | 759 | 759 | 759 | 759 | 2,000 |
1994/11/02 | 779 | 779 | 779 | 779 | 1,000 |
1994/11/01 | 770 | 775 | 765 | 770 | 41,000 |
1994/10/31 | 764 | 770 | 764 | 765 | 14,000 |
1994/10/28 | 769 | 772 | 766 | 772 | 61,000 |
1994/10/27 | 760 | 760 | 750 | 760 | 60,000 |
1994/10/26 | 755 | 766 | 755 | 755 | 24,000 |
1994/10/25 | 738 | 740 | 723 | 740 | 34,000 |
1994/10/24 | 755 | 755 | 745 | 748 | 22,000 |
1994/10/21 | 755 | 757 | 750 | 755 | 34,000 |
1994/10/20 | 753 | 779 | 753 | 769 | 60,000 |
1994/10/19 | 769 | 769 | 755 | 757 | 19,000 |
1994/10/18 | 757 | 759 | 755 | 759 | 21,000 |
1994/10/17 | 760 | 760 | 753 | 760 | 54,000 |
1994/10/14 | 761 | 769 | 761 | 763 | 33,000 |
1994/10/13 | 750 | 769 | 750 | 760 | 129,000 |
1994/10/12 | 750 | 762 | 750 | 762 | 26,000 |
1994/10/11 | 750 | 754 | 750 | 754 | 3,000 |
1994/10/07 | 742 | 747 | 735 | 745 | 69,000 |
1994/10/06 | 730 | 732 | 730 | 732 | 4,000 |
1994/10/05 | 730 | 735 | 730 | 733 | 21,000 |
1994/10/04 | 734 | 735 | 733 | 733 | 17,000 |
1994/10/03 | 733 | 735 | 733 | 733 | 26,000 |
1994/09/30 | 733 | 736 | 733 | 735 | 52,000 |
1994/09/29 | 724 | 737 | 724 | 733 | 115,000 |
1994/09/28 | 721 | 735 | 721 | 735 | 50,000 |
1994/09/27 | 728 | 729 | 721 | 721 | 28,000 |
1994/09/26 | 721 | 728 | 721 | 728 | 121,000 |
1994/09/22 | 738 | 738 | 735 | 735 | 92,000 |
1994/09/21 | 745 | 745 | 741 | 745 | 88,000 |
1994/09/20 | 753 | 758 | 750 | 752 | 325,000 |
1994/09/19 | 748 | 760 | 740 | 760 | 110,000 |
1994/09/16 | 776 | 776 | 760 | 760 | 6,000 |
1994/09/14 | 779 | 779 | 779 | 779 | 1,000 |
1994/09/13 | 770 | 780 | 765 | 780 | 28,000 |
1994/09/12 | 775 | 780 | 775 | 780 | 10,000 |
1994/09/09 | 803 | 805 | 800 | 800 | 49,000 |
1994/09/08 | 805 | 808 | 803 | 803 | 100,000 |
1994/09/07 | 805 | 809 | 805 | 807 | 99,000 |
1994/09/06 | 799 | 805 | 799 | 805 | 93,000 |
1994/09/05 | 801 | 801 | 797 | 800 | 84,000 |
1994/09/02 | 805 | 805 | 795 | 800 | 57,000 |
1994/09/01 | 797 | 800 | 791 | 800 | 58,000 |
1994/08/30 | 797 | 797 | 790 | 795 | 32,000 |
1994/08/29 | 800 | 800 | 800 | 800 | 68,000 |
1994/08/26 | 785 | 790 | 785 | 790 | 27,000 |
1994/08/25 | 790 | 790 | 785 | 785 | 8,000 |
1994/08/24 | 788 | 790 | 784 | 790 | 29,000 |
1994/08/23 | 788 | 790 | 788 | 790 | 15,000 |
1994/08/22 | 799 | 799 | 795 | 797 | 11,000 |
1994/08/19 | 799 | 800 | 797 | 799 | 118,000 |
1994/08/18 | 793 | 802 | 792 | 802 | 135,000 |
1994/08/17 | 789 | 795 | 785 | 794 | 84,000 |
1994/08/16 | 790 | 792 | 789 | 790 | 137,000 |
1994/08/15 | 780 | 795 | 780 | 791 | 43,000 |
1994/08/12 | 790 | 790 | 785 | 790 | 157,000 |
1994/08/11 | 791 | 792 | 789 | 791 | 102,000 |
1994/08/10 | 807 | 807 | 800 | 804 | 57,000 |
1994/08/09 | 809 | 809 | 800 | 808 | 73,000 |
1994/08/08 | 791 | 805 | 783 | 799 | 182,000 |
1994/08/05 | 773 | 798 | 773 | 791 | 139,000 |
1994/08/04 | 773 | 773 | 765 | 773 | 56,000 |
1994/08/03 | 773 | 773 | 763 | 763 | 65,000 |
1994/08/02 | 753 | 753 | 750 | 753 | 29,000 |
1994/08/01 | 753 | 753 | 753 | 753 | 7,000 |
1994/07/29 | 754 | 754 | 752 | 753 | 21,000 |
1994/07/28 | 754 | 756 | 751 | 754 | 36,000 |
1994/07/27 | 765 | 765 | 744 | 756 | 114,000 |
1994/07/26 | 751 | 755 | 750 | 755 | 8,000 |
1994/07/25 | 779 | 779 | 750 | 750 | 12,000 |
1994/07/22 | 772 | 782 | 772 | 782 | 28,000 |
1994/07/21 | 779 | 782 | 779 | 780 | 74,000 |
1994/07/20 | 770 | 780 | 770 | 778 | 95,000 |
1994/07/19 | 780 | 780 | 769 | 770 | 56,000 |
1994/07/18 | 790 | 790 | 781 | 790 | 121,000 |
1994/07/15 | 805 | 805 | 800 | 800 | 85,000 |
1994/07/14 | 805 | 811 | 801 | 801 | 77,000 |
1994/07/13 | 791 | 805 | 786 | 805 | 22,000 |
1994/07/12 | 791 | 791 | 776 | 790 | 26,000 |
1994/07/11 | 799 | 799 | 785 | 792 | 16,000 |
1994/07/08 | 829 | 829 | 809 | 809 | 15,000 |
1994/07/07 | 830 | 834 | 825 | 830 | 65,000 |
1994/07/06 | 830 | 844 | 825 | 826 | 221,000 |
1994/07/05 | 807 | 833 | 807 | 833 | 349,000 |
1994/07/04 | 780 | 800 | 780 | 798 | 149,000 |
1994/07/01 | 770 | 775 | 760 | 770 | 60,000 |
1994/06/30 | 760 | 775 | 750 | 775 | 16,000 |
1994/06/29 | 760 | 774 | 760 | 761 | 14,000 |
1994/06/28 | 766 | 774 | 766 | 770 | 32,000 |
1994/06/27 | 780 | 780 | 760 | 765 | 96,000 |
1994/06/24 | 770 | 771 | 770 | 770 | 26,000 |
1994/06/23 | 761 | 771 | 752 | 770 | 95,000 |
1994/06/22 | 759 | 765 | 751 | 761 | 81,000 |
1994/06/21 | 781 | 781 | 761 | 765 | 72,000 |
1994/06/20 | 790 | 792 | 781 | 781 | 144,000 |
1994/06/17 | 779 | 792 | 777 | 790 | 158,000 |
1994/06/16 | 771 | 790 | 768 | 780 | 143,000 |
1994/06/15 | 781 | 786 | 770 | 771 | 128,000 |
1994/06/14 | 789 | 789 | 783 | 788 | 78,000 |
1994/06/13 | 788 | 790 | 782 | 790 | 217,000 |
1994/06/10 | 760 | 798 | 760 | 798 | 543,000 |
1994/06/09 | 740 | 760 | 740 | 751 | 466,000 |
1994/06/08 | 725 | 735 | 725 | 735 | 230,000 |
1994/06/07 | 720 | 725 | 719 | 725 | 47,000 |
1994/06/06 | 720 | 720 | 710 | 710 | 43,000 |
1994/06/03 | 720 | 724 | 720 | 720 | 46,000 |
1994/06/02 | 720 | 724 | 719 | 724 | 236,000 |
1994/06/01 | 710 | 719 | 710 | 719 | 113,000 |
1994/05/31 | 695 | 705 | 690 | 705 | 123,000 |
1994/05/30 | 700 | 700 | 690 | 693 | 52,000 |
1994/05/27 | 699 | 699 | 683 | 693 | 84,000 |
1994/05/26 | 682 | 685 | 682 | 683 | 43,000 |
1994/05/25 | 690 | 695 | 680 | 690 | 56,000 |
1994/05/24 | 690 | 701 | 690 | 700 | 201,000 |
1994/05/23 | 684 | 700 | 684 | 700 | 223,000 |
1994/05/20 | 684 | 684 | 684 | 684 | 20,000 |
1994/05/19 | 674 | 684 | 674 | 684 | 44,000 |
1994/05/18 | 684 | 688 | 666 | 671 | 192,000 |
1994/05/17 | 660 | 694 | 660 | 694 | 144,000 |
1994/05/16 | 665 | 670 | 650 | 660 | 58,000 |
1994/05/13 | 665 | 670 | 665 | 670 | 76,000 |
1994/05/12 | 665 | 670 | 660 | 670 | 101,000 |
1994/05/11 | 637 | 666 | 637 | 665 | 101,000 |
1994/05/10 | 631 | 645 | 630 | 637 | 93,000 |
1994/05/09 | 630 | 636 | 630 | 636 | 77,000 |
1994/05/06 | 634 | 643 | 634 | 640 | 109,000 |
1994/05/02 | 630 | 640 | 630 | 630 | 126,000 |
1994/04/28 | 670 | 675 | 660 | 660 | 147,000 |
1994/04/27 | 690 | 694 | 680 | 680 | 66,000 |
1994/04/26 | 682 | 700 | 682 | 700 | 17,000 |
1994/04/25 | 700 | 700 | 700 | 700 | 33,000 |
1994/04/22 | 680 | 710 | 680 | 710 | 122,000 |
1994/04/21 | 685 | 686 | 680 | 680 | 43,000 |
1994/04/20 | 684 | 685 | 684 | 685 | 95,000 |
1994/04/19 | 705 | 710 | 703 | 703 | 80,000 |
1994/04/18 | 690 | 717 | 690 | 715 | 214,000 |
1994/04/15 | 697 | 697 | 684 | 684 | 16,000 |
1994/04/14 | 695 | 707 | 681 | 707 | 34,000 |
1994/04/13 | 700 | 705 | 695 | 700 | 39,000 |
1994/04/12 | 711 | 711 | 705 | 711 | 219,000 |
1994/04/11 | 710 | 725 | 710 | 725 | 90,000 |
1994/04/08 | 705 | 710 | 695 | 705 | 187,000 |
1994/04/07 | 725 | 725 | 710 | 710 | 56,000 |
1994/04/06 | 700 | 715 | 700 | 715 | 71,000 |
1994/04/05 | 700 | 700 | 695 | 700 | 48,000 |
1994/04/04 | 680 | 681 | 680 | 680 | 63,000 |
1994/04/01 | 689 | 691 | 689 | 691 | 30,000 |
1994/03/31 | 701 | 705 | 699 | 699 | 129,000 |
1994/03/30 | 703 | 715 | 699 | 705 | 93,000 |
1994/03/29 | 728 | 728 | 708 | 723 | 63,000 |
1994/03/28 | 700 | 718 | 680 | 718 | 35,000 |
1994/03/25 | 691 | 700 | 685 | 700 | 133,000 |
1994/03/24 | 686 | 717 | 686 | 715 | 230,000 |
1994/03/23 | 687 | 687 | 680 | 686 | 60,000 |
1994/03/22 | 700 | 705 | 697 | 697 | 234,000 |
1994/03/18 | 710 | 720 | 710 | 720 | 110,000 |
1994/03/17 | 720 | 725 | 715 | 720 | 273,000 |
1994/03/16 | 720 | 735 | 720 | 730 | 247,000 |
1994/03/15 | 720 | 720 | 711 | 712 | 288,000 |
1994/03/14 | 666 | 720 | 666 | 710 | 314,000 |
1994/03/11 | 685 | 685 | 665 | 670 | 137,000 |
1994/03/10 | 645 | 680 | 645 | 680 | 239,000 |
1994/03/09 | 605 | 642 | 604 | 640 | 50,000 |
1994/03/08 | 600 | 600 | 598 | 599 | 15,000 |
1994/03/07 | 619 | 626 | 600 | 600 | 50,000 |
1994/03/04 | 620 | 620 | 615 | 620 | 61,000 |
1994/03/03 | 625 | 627 | 616 | 625 | 80,000 |
1994/03/02 | 637 | 637 | 625 | 630 | 53,000 |
1994/03/01 | 638 | 638 | 625 | 629 | 23,000 |
1994/02/28 | 615 | 625 | 610 | 623 | 32,000 |
1994/02/25 | 604 | 608 | 600 | 605 | 34,000 |
1994/02/24 | 580 | 608 | 580 | 608 | 55,000 |
1994/02/23 | 580 | 591 | 574 | 580 | 38,000 |
1994/02/22 | 571 | 574 | 570 | 573 | 87,000 |
1994/02/21 | 573 | 573 | 557 | 570 | 39,000 |
1994/02/18 | 577 | 577 | 561 | 563 | 25,000 |
1994/02/17 | 609 | 609 | 587 | 587 | 5,000 |
1994/02/16 | 600 | 601 | 593 | 600 | 35,000 |
1994/02/15 | 604 | 610 | 590 | 610 | 82,000 |
1994/02/14 | 625 | 625 | 610 | 624 | 43,000 |
1994/02/10 | 624 | 625 | 619 | 619 | 13,000 |
1994/02/09 | 624 | 625 | 615 | 625 | 149,000 |
1994/02/08 | 610 | 621 | 604 | 604 | 85,000 |
1994/02/07 | 605 | 615 | 600 | 600 | 21,000 |
1994/02/04 | 610 | 610 | 595 | 595 | 63,000 |
1994/02/03 | 609 | 610 | 595 | 605 | 58,000 |
1994/02/02 | 611 | 611 | 605 | 606 | 19,000 |
1994/02/01 | 600 | 619 | 600 | 601 | 99,000 |
1994/01/31 | 600 | 600 | 580 | 585 | 76,000 |
1994/01/28 | 575 | 580 | 571 | 571 | 36,000 |
1994/01/27 | 570 | 570 | 560 | 560 | 31,000 |
1994/01/26 | 579 | 579 | 565 | 565 | 46,000 |
1994/01/25 | 560 | 565 | 555 | 565 | 39,000 |
1994/01/24 | 550 | 560 | 550 | 555 | 41,000 |
1994/01/21 | 575 | 583 | 575 | 580 | 36,000 |
1994/01/20 | 560 | 570 | 540 | 570 | 51,000 |
1994/01/19 | 560 | 565 | 558 | 565 | 38,000 |
1994/01/18 | 550 | 559 | 550 | 550 | 74,000 |
1994/01/17 | 532 | 532 | 521 | 530 | 37,000 |
1994/01/14 | 513 | 525 | 511 | 525 | 31,000 |
1994/01/13 | 515 | 518 | 505 | 517 | 81,000 |
1994/01/12 | 499 | 519 | 499 | 519 | 25,000 |
1994/01/11 | 500 | 500 | 495 | 496 | 17,000 |
1994/01/10 | 490 | 495 | 487 | 492 | 59,000 |
1994/01/07 | 492 | 492 | 470 | 470 | 24,000 |
1994/01/06 | 475 | 482 | 475 | 482 | 83,000 |
1994/01/05 | 460 | 462 | 456 | 462 | 46,000 |
1994/01/04 | 450 | 450 | 445 | 445 | 10,000 |