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 |
---|---|---|---|---|---|
1997/12/30 | 529 | 560 | 529 | 560 | 11,000 |
1997/12/29 | 530 | 539 | 520 | 532 | 53,000 |
1997/12/26 | 530 | 530 | 519 | 525 | 31,000 |
1997/12/25 | 485 | 535 | 485 | 515 | 139,000 |
1997/12/24 | 471 | 500 | 470 | 470 | 100,000 |
1997/12/22 | 542 | 550 | 480 | 490 | 108,000 |
1997/12/19 | 550 | 550 | 540 | 542 | 100,000 |
1997/12/18 | 628 | 628 | 600 | 600 | 38,000 |
1997/12/17 | 630 | 630 | 609 | 619 | 224,000 |
1997/12/16 | 651 | 655 | 620 | 630 | 152,000 |
1997/12/15 | 670 | 670 | 650 | 652 | 45,000 |
1997/12/12 | 690 | 690 | 671 | 680 | 73,000 |
1997/12/11 | 720 | 722 | 710 | 720 | 89,000 |
1997/12/10 | 726 | 726 | 720 | 726 | 83,000 |
1997/12/09 | 725 | 726 | 720 | 725 | 74,000 |
1997/12/08 | 726 | 726 | 722 | 725 | 59,000 |
1997/12/05 | 720 | 726 | 720 | 726 | 38,000 |
1997/12/04 | 750 | 751 | 720 | 721 | 47,000 |
1997/12/03 | 770 | 770 | 760 | 760 | 30,000 |
1997/12/02 | 789 | 789 | 783 | 784 | 33,000 |
1997/12/01 | 755 | 800 | 755 | 784 | 161,000 |
1997/11/28 | 717 | 754 | 690 | 721 | 276,000 |
1997/11/27 | 715 | 717 | 711 | 717 | 131,000 |
1997/11/26 | 745 | 745 | 710 | 719 | 124,000 |
1997/11/25 | 755 | 760 | 748 | 760 | 130,000 |
1997/11/21 | 753 | 790 | 753 | 790 | 49,000 |
1997/11/20 | 751 | 765 | 748 | 748 | 68,000 |
1997/11/19 | 770 | 771 | 748 | 750 | 127,000 |
1997/11/18 | 765 | 789 | 760 | 770 | 120,000 |
1997/11/17 | 735 | 765 | 735 | 745 | 82,000 |
1997/11/14 | 755 | 756 | 750 | 755 | 70,000 |
1997/11/13 | 760 | 765 | 751 | 762 | 47,000 |
1997/11/12 | 785 | 786 | 766 | 775 | 76,000 |
1997/11/11 | 790 | 790 | 780 | 785 | 70,000 |
1997/11/10 | 805 | 805 | 802 | 805 | 13,000 |
1997/11/07 | 805 | 811 | 800 | 805 | 139,000 |
1997/11/06 | 823 | 824 | 808 | 810 | 60,000 |
1997/11/05 | 825 | 825 | 817 | 824 | 92,000 |
1997/11/04 | 825 | 828 | 817 | 825 | 78,000 |
1997/10/31 | 832 | 832 | 817 | 825 | 73,000 |
1997/10/30 | 863 | 863 | 850 | 859 | 29,000 |
1997/10/29 | 837 | 868 | 837 | 860 | 78,000 |
1997/10/27 | 908 | 908 | 876 | 876 | 111,000 |
1997/10/24 | 887 | 898 | 887 | 898 | 47,000 |
1997/10/23 | 898 | 900 | 887 | 900 | 62,000 |
1997/10/22 | 900 | 900 | 886 | 897 | 86,000 |
1997/10/21 | 901 | 910 | 900 | 900 | 92,000 |
1997/10/20 | 903 | 905 | 900 | 903 | 103,000 |
1997/10/17 | 900 | 905 | 897 | 903 | 160,000 |
1997/10/16 | 887 | 910 | 887 | 910 | 84,000 |
1997/10/15 | 880 | 890 | 880 | 885 | 44,000 |
1997/10/14 | 890 | 890 | 867 | 867 | 56,000 |
1997/10/13 | 902 | 910 | 900 | 900 | 36,000 |
1997/10/09 | 930 | 931 | 911 | 912 | 67,000 |
1997/10/08 | 900 | 920 | 900 | 920 | 41,000 |
1997/10/07 | 900 | 915 | 900 | 900 | 25,000 |
1997/10/06 | 885 | 905 | 880 | 905 | 44,000 |
1997/10/03 | 868 | 880 | 866 | 880 | 102,000 |
1997/10/02 | 871 | 872 | 865 | 867 | 94,000 |
1997/10/01 | 861 | 871 | 858 | 870 | 454,000 |
1997/09/30 | 880 | 880 | 860 | 860 | 284,000 |
1997/09/29 | 860 | 872 | 857 | 872 | 63,000 |
1997/09/26 | 872 | 879 | 872 | 872 | 74,000 |
1997/09/25 | 892 | 892 | 880 | 880 | 41,000 |
1997/09/24 | 852 | 870 | 852 | 866 | 88,000 |
1997/09/22 | 830 | 844 | 830 | 844 | 102,000 |
1997/09/19 | 805 | 815 | 801 | 815 | 131,000 |
1997/09/18 | 839 | 839 | 792 | 792 | 36,000 |
1997/09/17 | 852 | 852 | 840 | 840 | 43,000 |
1997/09/16 | 867 | 867 | 851 | 851 | 41,000 |
1997/09/12 | 871 | 874 | 871 | 871 | 147,000 |
1997/09/11 | 896 | 896 | 871 | 871 | 55,000 |
1997/09/10 | 887 | 900 | 887 | 900 | 152,000 |
1997/09/09 | 909 | 909 | 881 | 889 | 149,000 |
1997/09/08 | 920 | 920 | 910 | 910 | 136,000 |
1997/09/05 | 923 | 933 | 915 | 922 | 96,000 |
1997/09/04 | 949 | 956 | 941 | 943 | 172,000 |
1997/09/03 | 919 | 957 | 914 | 956 | 108,000 |
1997/09/02 | 902 | 911 | 900 | 909 | 93,000 |
1997/09/01 | 922 | 925 | 917 | 917 | 27,000 |
1997/08/29 | 915 | 923 | 910 | 922 | 176,000 |
1997/08/28 | 950 | 950 | 921 | 923 | 46,000 |
1997/08/27 | 980 | 980 | 960 | 960 | 50,000 |
1997/08/26 | 950 | 990 | 950 | 980 | 126,000 |
1997/08/25 | 957 | 959 | 950 | 950 | 159,000 |
1997/08/22 | 990 | 999 | 956 | 956 | 232,000 |
1997/08/21 | 1,010 | 1,020 | 1,000 | 1,000 | 103,000 |
1997/08/20 | 1,000 | 1,020 | 1,000 | 1,000 | 95,000 |
1997/08/19 | 1,040 | 1,050 | 999 | 1,000 | 342,000 |
1997/08/18 | 1,030 | 1,030 | 1,010 | 1,030 | 218,000 |
1997/08/15 | 1,050 | 1,080 | 1,030 | 1,050 | 400,000 |
1997/08/14 | 1,030 | 1,050 | 1,020 | 1,050 | 178,000 |
1997/08/13 | 1,030 | 1,050 | 1,030 | 1,040 | 107,000 |
1997/08/12 | 1,050 | 1,070 | 1,040 | 1,070 | 183,000 |
1997/08/11 | 1,060 | 1,080 | 1,030 | 1,030 | 207,000 |
1997/08/08 | 1,120 | 1,120 | 1,070 | 1,110 | 481,000 |
1997/08/07 | 1,120 | 1,150 | 1,110 | 1,110 | 490,000 |
1997/08/06 | 1,080 | 1,120 | 1,070 | 1,110 | 154,000 |
1997/08/05 | 1,070 | 1,090 | 1,040 | 1,090 | 215,000 |
1997/08/04 | 1,100 | 1,110 | 1,090 | 1,100 | 196,000 |
1997/08/01 | 1,150 | 1,150 | 1,080 | 1,080 | 314,000 |
1997/07/31 | 1,100 | 1,160 | 1,090 | 1,160 | 739,000 |
1997/07/30 | 1,100 | 1,120 | 1,080 | 1,090 | 597,000 |
1997/07/29 | 1,050 | 1,110 | 1,050 | 1,090 | 1,104,000 |
1997/07/28 | 1,000 | 1,030 | 1,000 | 1,020 | 143,000 |
1997/07/25 | 1,000 | 1,010 | 1,000 | 1,000 | 71,000 |
1997/07/24 | 1,000 | 1,010 | 996 | 1,000 | 56,000 |
1997/07/23 | 1,010 | 1,020 | 980 | 985 | 165,000 |
1997/07/22 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
1997/07/18 | 1,030 | 1,040 | 1,030 | 1,030 | 43,000 |
1997/07/17 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 |
1997/07/16 | 1,040 | 1,060 | 1,020 | 1,030 | 561,000 |
1997/07/15 | 1,030 | 1,050 | 1,020 | 1,050 | 340,000 |
1997/07/14 | 991 | 1,010 | 985 | 1,010 | 191,000 |
1997/07/11 | 996 | 996 | 990 | 991 | 86,000 |
1997/07/10 | 984 | 999 | 982 | 993 | 54,000 |
1997/07/09 | 990 | 990 | 976 | 977 | 99,000 |
1997/07/08 | 983 | 983 | 974 | 980 | 122,000 |
1997/07/07 | 999 | 999 | 972 | 974 | 57,000 |
1997/07/04 | 1,010 | 1,020 | 996 | 996 | 437,000 |
1997/07/03 | 1,020 | 1,030 | 1,000 | 1,030 | 322,000 |
1997/07/02 | 1,030 | 1,040 | 1,020 | 1,030 | 210,000 |
1997/07/01 | 1,080 | 1,080 | 1,030 | 1,050 | 149,000 |
1997/06/30 | 1,060 | 1,090 | 1,050 | 1,090 | 241,000 |
1997/06/27 | 1,090 | 1,090 | 1,050 | 1,060 | 227,000 |
1997/06/26 | 1,070 | 1,100 | 1,060 | 1,100 | 329,000 |
1997/06/25 | 1,070 | 1,080 | 1,060 | 1,080 | 122,000 |
1997/06/24 | 1,040 | 1,080 | 1,040 | 1,070 | 533,000 |
1997/06/23 | 1,060 | 1,060 | 1,050 | 1,060 | 138,000 |
1997/06/20 | 1,050 | 1,070 | 1,050 | 1,070 | 470,000 |
1997/06/19 | 1,050 | 1,070 | 1,040 | 1,050 | 237,000 |
1997/06/18 | 1,070 | 1,070 | 1,060 | 1,060 | 142,000 |
1997/06/17 | 1,080 | 1,080 | 1,060 | 1,080 | 309,000 |
1997/06/16 | 1,080 | 1,080 | 1,070 | 1,080 | 186,000 |
1997/06/13 | 1,060 | 1,080 | 1,050 | 1,070 | 573,000 |
1997/06/12 | 1,050 | 1,060 | 1,040 | 1,050 | 237,000 |
1997/06/11 | 1,060 | 1,070 | 1,040 | 1,050 | 639,000 |
1997/06/10 | 998 | 1,060 | 998 | 1,040 | 580,000 |
1997/06/09 | 1,000 | 1,000 | 990 | 1,000 | 72,000 |
1997/06/06 | 1,030 | 1,030 | 1,000 | 1,000 | 438,000 |
1997/06/05 | 994 | 1,030 | 977 | 1,010 | 445,000 |
1997/06/04 | 1,010 | 1,010 | 985 | 995 | 314,000 |
1997/06/03 | 982 | 1,010 | 982 | 1,010 | 658,000 |
1997/06/02 | 949 | 1,010 | 948 | 990 | 1,251,000 |
1997/05/30 | 910 | 945 | 910 | 942 | 413,000 |
1997/05/29 | 905 | 910 | 889 | 899 | 101,000 |
1997/05/28 | 890 | 900 | 881 | 889 | 82,000 |
1997/05/27 | 901 | 901 | 890 | 890 | 72,000 |
1997/05/26 | 903 | 912 | 903 | 905 | 83,000 |
1997/05/23 | 909 | 910 | 902 | 902 | 72,000 |
1997/05/22 | 914 | 914 | 896 | 909 | 152,000 |
1997/05/21 | 910 | 910 | 900 | 900 | 278,000 |
1997/05/20 | 914 | 915 | 884 | 900 | 310,000 |
1997/05/19 | 903 | 912 | 903 | 910 | 130,000 |
1997/05/16 | 880 | 910 | 880 | 910 | 188,000 |
1997/05/15 | 875 | 885 | 875 | 879 | 73,000 |
1997/05/14 | 875 | 880 | 871 | 875 | 73,000 |
1997/05/13 | 890 | 893 | 875 | 876 | 85,000 |
1997/05/12 | 864 | 880 | 855 | 880 | 66,000 |
1997/05/09 | 889 | 889 | 863 | 865 | 169,000 |
1997/05/08 | 882 | 887 | 872 | 875 | 205,000 |
1997/05/07 | 900 | 910 | 892 | 892 | 276,000 |
1997/05/06 | 897 | 915 | 895 | 905 | 611,000 |
1997/05/02 | 870 | 889 | 870 | 889 | 271,000 |
1997/05/01 | 861 | 875 | 861 | 871 | 268,000 |
1997/04/30 | 850 | 855 | 843 | 855 | 129,000 |
1997/04/28 | 846 | 850 | 840 | 843 | 49,000 |
1997/04/25 | 827 | 850 | 825 | 845 | 185,000 |
1997/04/24 | 830 | 830 | 814 | 825 | 90,000 |
1997/04/23 | 828 | 835 | 821 | 821 | 39,000 |
1997/04/22 | 820 | 830 | 820 | 824 | 70,000 |
1997/04/21 | 815 | 820 | 814 | 814 | 85,000 |
1997/04/18 | 780 | 805 | 780 | 804 | 349,000 |
1997/04/17 | 772 | 780 | 772 | 775 | 54,000 |
1997/04/16 | 766 | 768 | 762 | 764 | 61,000 |
1997/04/15 | 765 | 770 | 761 | 761 | 49,000 |
1997/04/14 | 784 | 784 | 770 | 770 | 47,000 |
1997/04/11 | 780 | 780 | 773 | 775 | 167,000 |
1997/04/10 | 799 | 799 | 780 | 780 | 68,000 |
1997/04/09 | 813 | 813 | 798 | 801 | 57,000 |
1997/04/08 | 802 | 808 | 795 | 808 | 94,000 |
1997/04/07 | 807 | 810 | 797 | 800 | 75,000 |
1997/04/04 | 815 | 823 | 815 | 821 | 89,000 |
1997/04/03 | 824 | 824 | 815 | 815 | 110,000 |
1997/04/02 | 815 | 822 | 807 | 822 | 81,000 |
1997/04/01 | 802 | 814 | 802 | 805 | 40,000 |
1997/03/31 | 812 | 850 | 792 | 850 | 122,000 |
1997/03/28 | 815 | 815 | 802 | 802 | 11,000 |
1997/03/27 | 832 | 832 | 815 | 825 | 63,000 |
1997/03/26 | 803 | 824 | 803 | 820 | 31,000 |
1997/03/25 | 801 | 819 | 801 | 808 | 106,000 |
1997/03/24 | 805 | 820 | 805 | 807 | 29,000 |
1997/03/21 | 796 | 799 | 796 | 799 | 15,000 |
1997/03/19 | 803 | 808 | 796 | 796 | 92,000 |
1997/03/18 | 792 | 808 | 792 | 804 | 54,000 |
1997/03/17 | 810 | 810 | 790 | 800 | 55,000 |
1997/03/14 | 796 | 803 | 796 | 803 | 148,000 |
1997/03/13 | 800 | 800 | 799 | 799 | 117,000 |
1997/03/12 | 805 | 810 | 798 | 800 | 154,000 |
1997/03/11 | 806 | 815 | 805 | 805 | 38,000 |
1997/03/10 | 816 | 816 | 803 | 803 | 7,000 |
1997/03/07 | 815 | 817 | 801 | 806 | 25,000 |
1997/03/06 | 830 | 830 | 820 | 820 | 40,000 |
1997/03/05 | 835 | 835 | 830 | 831 | 30,000 |
1997/03/04 | 830 | 840 | 830 | 836 | 41,000 |
1997/03/03 | 836 | 841 | 835 | 835 | 78,000 |
1997/02/28 | 850 | 850 | 834 | 843 | 127,000 |
1997/02/27 | 854 | 854 | 850 | 850 | 57,000 |
1997/02/26 | 845 | 855 | 845 | 845 | 81,000 |
1997/02/25 | 860 | 860 | 842 | 845 | 50,000 |
1997/02/24 | 860 | 862 | 850 | 850 | 68,000 |
1997/02/21 | 860 | 870 | 840 | 850 | 89,000 |
1997/02/20 | 869 | 880 | 860 | 860 | 67,000 |
1997/02/19 | 871 | 871 | 866 | 869 | 37,000 |
1997/02/18 | 885 | 885 | 866 | 871 | 152,000 |
1997/02/17 | 899 | 899 | 880 | 880 | 101,000 |
1997/02/14 | 875 | 895 | 866 | 889 | 231,000 |
1997/02/13 | 865 | 877 | 865 | 870 | 133,000 |
1997/02/12 | 850 | 865 | 845 | 865 | 55,000 |
1997/02/10 | 834 | 850 | 834 | 850 | 18,000 |
1997/02/07 | 848 | 859 | 840 | 840 | 379,000 |
1997/02/06 | 846 | 855 | 845 | 848 | 19,000 |
1997/02/05 | 870 | 870 | 845 | 846 | 118,000 |
1997/02/04 | 873 | 878 | 869 | 875 | 226,000 |
1997/02/03 | 850 | 871 | 837 | 865 | 280,000 |
1997/01/31 | 824 | 845 | 824 | 840 | 165,000 |
1997/01/30 | 816 | 830 | 810 | 813 | 161,000 |
1997/01/29 | 804 | 812 | 799 | 812 | 53,000 |
1997/01/28 | 798 | 814 | 798 | 812 | 83,000 |
1997/01/27 | 800 | 809 | 791 | 809 | 69,000 |
1997/01/24 | 815 | 820 | 805 | 815 | 89,000 |
1997/01/23 | 811 | 820 | 811 | 820 | 14,000 |
1997/01/22 | 802 | 819 | 802 | 819 | 41,000 |
1997/01/21 | 797 | 809 | 796 | 809 | 56,000 |
1997/01/20 | 810 | 810 | 790 | 805 | 66,000 |
1997/01/17 | 786 | 805 | 780 | 790 | 125,000 |
1997/01/16 | 771 | 785 | 771 | 785 | 99,000 |
1997/01/14 | 775 | 780 | 770 | 780 | 98,000 |
1997/01/13 | 777 | 785 | 763 | 785 | 195,000 |
1997/01/10 | 786 | 790 | 780 | 780 | 117,000 |
1997/01/09 | 806 | 810 | 796 | 800 | 60,000 |
1997/01/08 | 791 | 835 | 791 | 806 | 89,000 |
1997/01/07 | 817 | 820 | 786 | 786 | 76,000 |
1997/01/06 | 816 | 825 | 816 | 825 | 52,000 |