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 |
---|---|---|---|---|---|
1998/12/30 | 491 | 492 | 489 | 489 | 38,000 |
1998/12/29 | 496 | 496 | 491 | 491 | 33,000 |
1998/12/28 | 491 | 495 | 491 | 495 | 30,000 |
1998/12/25 | 501 | 505 | 490 | 490 | 135,000 |
1998/12/24 | 490 | 500 | 481 | 481 | 43,000 |
1998/12/22 | 508 | 508 | 489 | 490 | 85,000 |
1998/12/21 | 530 | 530 | 511 | 511 | 20,000 |
1998/12/18 | 520 | 520 | 510 | 510 | 53,000 |
1998/12/17 | 525 | 525 | 520 | 524 | 31,000 |
1998/12/16 | 545 | 545 | 525 | 525 | 25,000 |
1998/12/15 | 525 | 526 | 523 | 525 | 38,000 |
1998/12/14 | 525 | 530 | 525 | 525 | 31,000 |
1998/12/11 | 525 | 526 | 525 | 526 | 76,000 |
1998/12/10 | 533 | 543 | 529 | 529 | 34,000 |
1998/12/09 | 534 | 534 | 530 | 530 | 47,000 |
1998/12/08 | 547 | 560 | 541 | 541 | 34,000 |
1998/12/07 | 555 | 555 | 545 | 545 | 49,000 |
1998/12/04 | 565 | 565 | 553 | 555 | 11,000 |
1998/12/03 | 568 | 573 | 568 | 568 | 33,000 |
1998/12/02 | 578 | 584 | 565 | 584 | 82,000 |
1998/12/01 | 596 | 598 | 578 | 588 | 50,000 |
1998/11/30 | 599 | 599 | 580 | 580 | 37,000 |
1998/11/27 | 612 | 612 | 585 | 590 | 133,000 |
1998/11/26 | 583 | 615 | 583 | 612 | 215,000 |
1998/11/25 | 570 | 594 | 565 | 589 | 195,000 |
1998/11/24 | 546 | 565 | 545 | 550 | 136,000 |
1998/11/20 | 548 | 548 | 518 | 545 | 44,000 |
1998/11/19 | 548 | 555 | 548 | 548 | 63,000 |
1998/11/18 | 548 | 552 | 548 | 550 | 67,000 |
1998/11/17 | 555 | 555 | 548 | 548 | 63,000 |
1998/11/16 | 565 | 565 | 548 | 551 | 106,000 |
1998/11/13 | 550 | 559 | 550 | 559 | 67,000 |
1998/11/12 | 554 | 560 | 548 | 551 | 78,000 |
1998/11/11 | 556 | 556 | 550 | 554 | 71,000 |
1998/11/10 | 559 | 560 | 558 | 560 | 57,000 |
1998/11/09 | 555 | 561 | 555 | 559 | 45,000 |
1998/11/06 | 558 | 559 | 551 | 555 | 68,000 |
1998/11/05 | 553 | 563 | 553 | 555 | 144,000 |
1998/11/04 | 560 | 568 | 550 | 562 | 112,000 |
1998/11/02 | 541 | 550 | 540 | 550 | 63,000 |
1998/10/30 | 550 | 560 | 535 | 540 | 168,000 |
1998/10/29 | 545 | 550 | 544 | 550 | 67,000 |
1998/10/28 | 546 | 550 | 540 | 545 | 93,000 |
1998/10/27 | 545 | 560 | 540 | 549 | 161,000 |
1998/10/26 | 517 | 539 | 510 | 539 | 173,000 |
1998/10/23 | 529 | 530 | 510 | 510 | 197,000 |
1998/10/22 | 504 | 530 | 501 | 505 | 216,000 |
1998/10/21 | 486 | 500 | 480 | 489 | 409,000 |
1998/10/20 | 485 | 492 | 480 | 489 | 58,000 |
1998/10/19 | 473 | 485 | 473 | 480 | 130,000 |
1998/10/16 | 490 | 490 | 478 | 478 | 105,000 |
1998/10/15 | 480 | 485 | 478 | 481 | 130,000 |
1998/10/14 | 499 | 499 | 485 | 486 | 89,000 |
1998/10/13 | 530 | 530 | 502 | 505 | 185,000 |
1998/10/12 | 560 | 560 | 535 | 539 | 55,000 |
1998/10/09 | 550 | 555 | 540 | 550 | 57,000 |
1998/10/08 | 589 | 589 | 555 | 555 | 56,000 |
1998/10/07 | 556 | 564 | 550 | 553 | 134,000 |
1998/10/06 | 566 | 566 | 550 | 552 | 14,000 |
1998/10/05 | 595 | 595 | 566 | 566 | 53,000 |
1998/10/02 | 580 | 590 | 580 | 585 | 50,000 |
1998/10/01 | 600 | 602 | 590 | 596 | 24,000 |
1998/09/30 | 590 | 600 | 590 | 600 | 72,000 |
1998/09/29 | 620 | 620 | 599 | 600 | 26,000 |
1998/09/28 | 602 | 605 | 591 | 600 | 38,000 |
1998/09/25 | 620 | 621 | 602 | 602 | 16,000 |
1998/09/24 | 621 | 628 | 610 | 620 | 27,000 |
1998/09/22 | 620 | 631 | 610 | 620 | 87,000 |
1998/09/21 | 626 | 626 | 605 | 620 | 43,000 |
1998/09/18 | 613 | 626 | 613 | 626 | 31,000 |
1998/09/17 | 630 | 630 | 625 | 625 | 27,000 |
1998/09/16 | 635 | 642 | 626 | 626 | 37,000 |
1998/09/14 | 622 | 634 | 622 | 634 | 54,000 |
1998/09/11 | 630 | 650 | 622 | 632 | 159,000 |
1998/09/10 | 693 | 701 | 686 | 690 | 31,000 |
1998/09/09 | 678 | 690 | 678 | 683 | 245,000 |
1998/09/08 | 702 | 730 | 702 | 702 | 70,000 |
1998/09/07 | 680 | 704 | 680 | 702 | 91,000 |
1998/09/04 | 710 | 719 | 701 | 702 | 73,000 |
1998/09/03 | 707 | 710 | 700 | 707 | 91,000 |
1998/09/02 | 701 | 704 | 700 | 700 | 67,000 |
1998/09/01 | 700 | 709 | 681 | 701 | 180,000 |
1998/08/31 | 656 | 705 | 650 | 703 | 45,000 |
1998/08/28 | 640 | 661 | 640 | 656 | 143,000 |
1998/08/27 | 705 | 710 | 699 | 705 | 81,000 |
1998/08/26 | 750 | 750 | 740 | 750 | 102,000 |
1998/08/25 | 740 | 759 | 735 | 740 | 126,000 |
1998/08/24 | 741 | 741 | 710 | 740 | 17,000 |
1998/08/21 | 740 | 750 | 740 | 743 | 78,000 |
1998/08/20 | 780 | 782 | 765 | 780 | 73,000 |
1998/08/19 | 780 | 790 | 780 | 782 | 45,000 |
1998/08/18 | 780 | 790 | 775 | 775 | 43,000 |
1998/08/17 | 781 | 783 | 775 | 775 | 92,000 |
1998/08/14 | 793 | 793 | 780 | 782 | 22,000 |
1998/08/13 | 812 | 812 | 800 | 805 | 31,000 |
1998/08/12 | 810 | 813 | 797 | 812 | 50,000 |
1998/08/11 | 826 | 826 | 811 | 815 | 56,000 |
1998/08/10 | 826 | 840 | 814 | 816 | 25,000 |
1998/08/07 | 819 | 838 | 819 | 821 | 62,000 |
1998/08/06 | 823 | 825 | 814 | 818 | 39,000 |
1998/08/05 | 826 | 829 | 820 | 821 | 42,000 |
1998/08/04 | 841 | 843 | 837 | 843 | 99,000 |
1998/08/03 | 846 | 849 | 842 | 842 | 50,000 |
1998/07/31 | 843 | 853 | 839 | 850 | 116,000 |
1998/07/30 | 840 | 850 | 839 | 843 | 143,000 |
1998/07/29 | 840 | 840 | 837 | 837 | 60,000 |
1998/07/28 | 838 | 846 | 838 | 842 | 46,000 |
1998/07/27 | 858 | 858 | 835 | 835 | 66,000 |
1998/07/24 | 850 | 854 | 847 | 847 | 104,000 |
1998/07/23 | 850 | 860 | 850 | 860 | 100,000 |
1998/07/22 | 856 | 856 | 850 | 854 | 182,000 |
1998/07/21 | 850 | 862 | 850 | 860 | 248,000 |
1998/07/17 | 830 | 855 | 830 | 850 | 280,000 |
1998/07/16 | 825 | 830 | 815 | 830 | 38,000 |
1998/07/15 | 818 | 830 | 814 | 820 | 93,000 |
1998/07/14 | 812 | 820 | 809 | 818 | 102,000 |
1998/07/13 | 810 | 815 | 809 | 811 | 146,000 |
1998/07/10 | 818 | 835 | 818 | 820 | 99,000 |
1998/07/09 | 848 | 850 | 832 | 835 | 250,000 |
1998/07/08 | 860 | 860 | 843 | 843 | 173,000 |
1998/07/07 | 858 | 862 | 840 | 860 | 191,000 |
1998/07/06 | 857 | 857 | 846 | 855 | 75,000 |
1998/07/03 | 855 | 868 | 853 | 860 | 226,000 |
1998/07/02 | 843 | 866 | 843 | 855 | 267,000 |
1998/07/01 | 837 | 841 | 830 | 841 | 180,000 |
1998/06/30 | 830 | 830 | 826 | 827 | 62,000 |
1998/06/29 | 822 | 844 | 822 | 830 | 51,000 |
1998/06/26 | 823 | 823 | 820 | 820 | 22,000 |
1998/06/25 | 840 | 840 | 820 | 830 | 44,000 |
1998/06/24 | 824 | 830 | 820 | 830 | 24,000 |
1998/06/23 | 810 | 825 | 810 | 824 | 143,000 |
1998/06/22 | 842 | 842 | 824 | 824 | 3,000 |
1998/06/19 | 824 | 834 | 817 | 830 | 63,000 |
1998/06/18 | 853 | 853 | 838 | 844 | 49,000 |
1998/06/17 | 833 | 841 | 831 | 838 | 28,000 |
1998/06/16 | 843 | 844 | 831 | 843 | 51,000 |
1998/06/15 | 846 | 850 | 846 | 850 | 24,000 |
1998/06/12 | 846 | 850 | 841 | 850 | 76,000 |
1998/06/11 | 854 | 854 | 846 | 846 | 31,000 |
1998/06/10 | 860 | 860 | 853 | 854 | 13,000 |
1998/06/09 | 846 | 855 | 846 | 854 | 23,000 |
1998/06/08 | 860 | 860 | 842 | 854 | 23,000 |
1998/06/05 | 843 | 850 | 838 | 850 | 24,000 |
1998/06/04 | 835 | 850 | 835 | 844 | 57,000 |
1998/06/03 | 885 | 885 | 851 | 851 | 61,000 |
1998/06/02 | 868 | 875 | 868 | 871 | 61,000 |
1998/06/01 | 888 | 889 | 871 | 872 | 32,000 |
1998/05/29 | 885 | 885 | 860 | 868 | 98,000 |
1998/05/28 | 880 | 895 | 875 | 885 | 89,000 |
1998/05/27 | 895 | 900 | 890 | 895 | 114,000 |
1998/05/26 | 880 | 910 | 880 | 898 | 201,000 |
1998/05/25 | 891 | 900 | 881 | 890 | 156,000 |
1998/05/22 | 896 | 916 | 896 | 900 | 89,000 |
1998/05/21 | 900 | 930 | 900 | 906 | 350,000 |
1998/05/20 | 880 | 899 | 871 | 898 | 421,000 |
1998/05/19 | 887 | 889 | 850 | 860 | 388,000 |
1998/05/18 | 880 | 890 | 870 | 877 | 89,000 |
1998/05/15 | 854 | 889 | 854 | 881 | 136,000 |
1998/05/14 | 870 | 880 | 870 | 872 | 242,000 |
1998/05/13 | 845 | 880 | 838 | 880 | 358,000 |
1998/05/12 | 802 | 839 | 802 | 838 | 406,000 |
1998/05/11 | 800 | 810 | 800 | 802 | 80,000 |
1998/05/08 | 784 | 809 | 784 | 808 | 161,000 |
1998/05/07 | 781 | 800 | 781 | 784 | 53,000 |
1998/05/06 | 801 | 801 | 785 | 795 | 51,000 |
1998/05/01 | 800 | 807 | 794 | 801 | 64,000 |
1998/04/30 | 795 | 808 | 795 | 805 | 49,000 |
1998/04/28 | 786 | 795 | 775 | 795 | 39,000 |
1998/04/27 | 810 | 810 | 793 | 794 | 63,000 |
1998/04/24 | 808 | 809 | 793 | 809 | 123,000 |
1998/04/23 | 807 | 820 | 796 | 798 | 196,000 |
1998/04/22 | 794 | 809 | 785 | 805 | 281,000 |
1998/04/21 | 790 | 800 | 781 | 794 | 397,000 |
1998/04/20 | 785 | 785 | 776 | 781 | 94,000 |
1998/04/17 | 788 | 788 | 770 | 784 | 692,000 |
1998/04/16 | 793 | 800 | 783 | 790 | 998,000 |
1998/04/15 | 777 | 788 | 775 | 785 | 404,000 |
1998/04/14 | 767 | 770 | 765 | 768 | 99,000 |
1998/04/13 | 754 | 769 | 754 | 765 | 97,000 |
1998/04/10 | 757 | 757 | 757 | 757 | 2,000 |
1998/04/09 | 766 | 767 | 758 | 767 | 86,000 |
1998/04/08 | 744 | 758 | 744 | 758 | 50,000 |
1998/04/07 | 750 | 750 | 744 | 744 | 32,000 |
1998/04/06 | 749 | 750 | 739 | 740 | 86,000 |
1998/04/03 | 748 | 760 | 745 | 760 | 39,000 |
1998/04/02 | 765 | 766 | 737 | 737 | 97,000 |
1998/04/01 | 740 | 769 | 735 | 769 | 45,000 |
1998/03/31 | 765 | 770 | 755 | 770 | 146,000 |
1998/03/30 | 765 | 766 | 755 | 762 | 117,000 |
1998/03/27 | 748 | 750 | 728 | 750 | 37,000 |
1998/03/26 | 725 | 744 | 718 | 718 | 35,000 |
1998/03/25 | 739 | 745 | 723 | 723 | 28,000 |
1998/03/24 | 755 | 755 | 732 | 739 | 49,000 |
1998/03/23 | 753 | 755 | 740 | 749 | 33,000 |
1998/03/20 | 747 | 755 | 747 | 755 | 46,000 |
1998/03/19 | 751 | 753 | 746 | 748 | 67,000 |
1998/03/18 | 750 | 754 | 750 | 750 | 55,000 |
1998/03/17 | 755 | 755 | 747 | 747 | 13,000 |
1998/03/16 | 765 | 765 | 755 | 760 | 21,000 |
1998/03/13 | 760 | 770 | 760 | 765 | 58,000 |
1998/03/12 | 761 | 761 | 758 | 760 | 91,000 |
1998/03/11 | 767 | 767 | 758 | 761 | 119,000 |
1998/03/10 | 776 | 776 | 761 | 767 | 80,000 |
1998/03/09 | 779 | 779 | 760 | 766 | 55,000 |
1998/03/06 | 780 | 785 | 770 | 770 | 188,000 |
1998/03/05 | 780 | 780 | 770 | 779 | 88,000 |
1998/03/04 | 805 | 805 | 780 | 780 | 210,000 |
1998/03/03 | 778 | 810 | 771 | 810 | 386,000 |
1998/03/02 | 748 | 768 | 748 | 768 | 137,000 |
1998/02/27 | 740 | 755 | 730 | 742 | 247,000 |
1998/02/26 | 720 | 730 | 717 | 720 | 231,000 |
1998/02/25 | 720 | 720 | 715 | 720 | 106,000 |
1998/02/24 | 715 | 718 | 713 | 715 | 123,000 |
1998/02/23 | 718 | 719 | 714 | 718 | 50,000 |
1998/02/20 | 737 | 737 | 719 | 719 | 96,000 |
1998/02/19 | 741 | 749 | 737 | 737 | 280,000 |
1998/02/18 | 750 | 759 | 741 | 741 | 85,000 |
1998/02/17 | 750 | 750 | 746 | 749 | 208,000 |
1998/02/16 | 765 | 765 | 750 | 760 | 80,000 |
1998/02/13 | 770 | 780 | 760 | 768 | 137,000 |
1998/02/12 | 755 | 790 | 746 | 770 | 442,000 |
1998/02/10 | 749 | 758 | 746 | 746 | 135,000 |
1998/02/09 | 735 | 745 | 735 | 742 | 57,000 |
1998/02/06 | 741 | 745 | 721 | 721 | 88,000 |
1998/02/05 | 740 | 744 | 722 | 740 | 74,000 |
1998/02/04 | 745 | 750 | 740 | 750 | 183,000 |
1998/02/03 | 740 | 745 | 721 | 739 | 161,000 |
1998/02/02 | 720 | 720 | 710 | 711 | 59,000 |
1998/01/30 | 731 | 739 | 696 | 714 | 76,000 |
1998/01/29 | 751 | 774 | 721 | 721 | 262,000 |
1998/01/28 | 720 | 749 | 720 | 745 | 284,000 |
1998/01/27 | 660 | 700 | 652 | 700 | 246,000 |
1998/01/26 | 660 | 680 | 650 | 655 | 300,000 |
1998/01/23 | 600 | 600 | 595 | 600 | 225,000 |
1998/01/22 | 625 | 625 | 600 | 600 | 143,000 |
1998/01/21 | 609 | 640 | 609 | 611 | 79,000 |
1998/01/20 | 620 | 629 | 617 | 619 | 64,000 |
1998/01/19 | 624 | 638 | 624 | 630 | 110,000 |
1998/01/16 | 583 | 625 | 583 | 624 | 207,000 |
1998/01/14 | 569 | 585 | 569 | 583 | 180,000 |
1998/01/13 | 567 | 575 | 565 | 570 | 41,000 |
1998/01/12 | 577 | 585 | 571 | 580 | 46,000 |
1998/01/09 | 580 | 590 | 571 | 577 | 138,000 |
1998/01/08 | 580 | 599 | 580 | 580 | 106,000 |
1998/01/07 | 560 | 580 | 560 | 580 | 117,000 |
1998/01/06 | 560 | 560 | 551 | 560 | 21,000 |
1998/01/05 | 559 | 560 | 559 | 560 | 26,000 |