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 |
---|---|---|---|---|---|
2001/12/28 | 615 | 618 | 605 | 618 | 17,000 |
2001/12/27 | 598 | 615 | 590 | 615 | 58,000 |
2001/12/26 | 595 | 607 | 595 | 607 | 54,000 |
2001/12/25 | 625 | 626 | 594 | 601 | 82,000 |
2001/12/21 | 614 | 615 | 594 | 615 | 92,000 |
2001/12/20 | 620 | 625 | 610 | 625 | 189,000 |
2001/12/19 | 635 | 639 | 626 | 627 | 85,000 |
2001/12/18 | 640 | 645 | 629 | 640 | 216,000 |
2001/12/17 | 648 | 654 | 645 | 645 | 128,000 |
2001/12/14 | 641 | 671 | 641 | 648 | 116,000 |
2001/12/13 | 690 | 695 | 680 | 681 | 71,000 |
2001/12/12 | 689 | 690 | 683 | 690 | 120,000 |
2001/12/11 | 685 | 690 | 671 | 690 | 81,000 |
2001/12/10 | 689 | 699 | 681 | 695 | 117,000 |
2001/12/07 | 693 | 695 | 666 | 695 | 177,000 |
2001/12/06 | 678 | 700 | 668 | 697 | 286,000 |
2001/12/05 | 626 | 644 | 626 | 640 | 112,000 |
2001/12/04 | 610 | 629 | 606 | 625 | 97,000 |
2001/12/03 | 660 | 660 | 608 | 610 | 101,000 |
2001/11/30 | 634 | 670 | 632 | 648 | 141,000 |
2001/11/29 | 609 | 622 | 609 | 614 | 90,000 |
2001/11/28 | 640 | 647 | 599 | 599 | 193,000 |
2001/11/27 | 665 | 666 | 646 | 655 | 104,000 |
2001/11/26 | 651 | 656 | 643 | 645 | 105,000 |
2001/11/22 | 650 | 650 | 635 | 640 | 95,000 |
2001/11/21 | 622 | 642 | 621 | 636 | 97,000 |
2001/11/20 | 676 | 677 | 633 | 637 | 111,000 |
2001/11/19 | 675 | 684 | 666 | 676 | 82,000 |
2001/11/16 | 665 | 698 | 660 | 665 | 272,000 |
2001/11/15 | 632 | 660 | 632 | 660 | 81,000 |
2001/11/14 | 623 | 638 | 623 | 632 | 70,000 |
2001/11/13 | 619 | 624 | 618 | 623 | 35,000 |
2001/11/12 | 622 | 630 | 620 | 629 | 69,000 |
2001/11/09 | 615 | 620 | 610 | 620 | 82,000 |
2001/11/08 | 606 | 619 | 606 | 614 | 83,000 |
2001/11/07 | 650 | 650 | 593 | 595 | 165,000 |
2001/11/06 | 611 | 635 | 607 | 631 | 273,000 |
2001/11/05 | 590 | 599 | 578 | 599 | 209,000 |
2001/11/02 | 580 | 580 | 567 | 571 | 135,000 |
2001/11/01 | 559 | 559 | 550 | 550 | 109,000 |
2001/10/31 | 566 | 566 | 552 | 559 | 70,000 |
2001/10/30 | 565 | 572 | 565 | 567 | 62,000 |
2001/10/29 | 601 | 602 | 590 | 592 | 86,000 |
2001/10/26 | 598 | 605 | 596 | 598 | 211,000 |
2001/10/25 | 615 | 615 | 595 | 598 | 159,000 |
2001/10/24 | 575 | 600 | 575 | 595 | 222,000 |
2001/10/23 | 560 | 581 | 555 | 579 | 126,000 |
2001/10/22 | 550 | 568 | 550 | 564 | 69,000 |
2001/10/19 | 555 | 555 | 541 | 547 | 116,000 |
2001/10/18 | 560 | 565 | 560 | 561 | 61,000 |
2001/10/17 | 562 | 570 | 558 | 570 | 340,000 |
2001/10/16 | 570 | 570 | 560 | 561 | 157,000 |
2001/10/15 | 586 | 586 | 570 | 576 | 45,000 |
2001/10/12 | 585 | 593 | 584 | 587 | 109,000 |
2001/10/11 | 551 | 575 | 551 | 575 | 182,000 |
2001/10/10 | 570 | 572 | 569 | 570 | 76,000 |
2001/10/09 | 578 | 589 | 577 | 583 | 69,000 |
2001/10/05 | 575 | 578 | 564 | 578 | 145,000 |
2001/10/04 | 550 | 560 | 545 | 560 | 89,000 |
2001/10/03 | 548 | 549 | 535 | 544 | 94,000 |
2001/10/02 | 511 | 528 | 511 | 528 | 368,000 |
2001/10/01 | 545 | 545 | 514 | 521 | 256,000 |
2001/09/28 | 575 | 576 | 540 | 548 | 359,000 |
2001/09/27 | 573 | 577 | 571 | 576 | 194,000 |
2001/09/26 | 568 | 584 | 568 | 584 | 149,000 |
2001/09/25 | 555 | 562 | 555 | 558 | 129,000 |
2001/09/21 | 525 | 530 | 515 | 530 | 72,000 |
2001/09/20 | 515 | 520 | 511 | 520 | 122,000 |
2001/09/19 | 510 | 521 | 508 | 520 | 153,000 |
2001/09/18 | 522 | 529 | 510 | 511 | 110,000 |
2001/09/17 | 520 | 521 | 510 | 510 | 57,000 |
2001/09/14 | 548 | 550 | 521 | 545 | 143,000 |
2001/09/13 | 511 | 517 | 505 | 508 | 64,000 |
2001/09/12 | 520 | 530 | 511 | 511 | 82,000 |
2001/09/11 | 551 | 560 | 551 | 560 | 71,000 |
2001/09/10 | 558 | 558 | 549 | 550 | 205,000 |
2001/09/07 | 559 | 569 | 539 | 568 | 154,000 |
2001/09/06 | 529 | 550 | 515 | 550 | 189,000 |
2001/09/05 | 555 | 555 | 525 | 530 | 195,000 |
2001/09/04 | 550 | 557 | 539 | 550 | 99,000 |
2001/09/03 | 585 | 586 | 561 | 561 | 89,000 |
2001/08/31 | 580 | 585 | 580 | 584 | 82,000 |
2001/08/30 | 581 | 588 | 580 | 588 | 198,000 |
2001/08/29 | 572 | 585 | 570 | 585 | 106,000 |
2001/08/28 | 606 | 606 | 576 | 582 | 109,000 |
2001/08/27 | 621 | 630 | 606 | 606 | 81,000 |
2001/08/24 | 627 | 627 | 610 | 610 | 78,000 |
2001/08/23 | 626 | 639 | 617 | 617 | 210,000 |
2001/08/22 | 620 | 635 | 617 | 635 | 197,000 |
2001/08/21 | 641 | 641 | 624 | 624 | 66,000 |
2001/08/20 | 655 | 655 | 619 | 620 | 132,000 |
2001/08/17 | 678 | 678 | 660 | 661 | 144,000 |
2001/08/16 | 696 | 696 | 680 | 680 | 111,000 |
2001/08/15 | 701 | 709 | 701 | 705 | 77,000 |
2001/08/14 | 691 | 715 | 691 | 709 | 119,000 |
2001/08/13 | 710 | 713 | 698 | 698 | 66,000 |
2001/08/10 | 700 | 716 | 700 | 716 | 68,000 |
2001/08/09 | 721 | 734 | 691 | 691 | 82,000 |
2001/08/08 | 750 | 751 | 740 | 740 | 82,000 |
2001/08/07 | 750 | 751 | 747 | 750 | 134,000 |
2001/08/06 | 770 | 780 | 770 | 780 | 93,000 |
2001/08/03 | 806 | 807 | 779 | 780 | 178,000 |
2001/08/02 | 768 | 808 | 768 | 805 | 146,000 |
2001/08/01 | 753 | 775 | 749 | 766 | 166,000 |
2001/07/31 | 732 | 757 | 732 | 743 | 211,000 |
2001/07/30 | 732 | 733 | 725 | 732 | 66,000 |
2001/07/27 | 740 | 745 | 730 | 730 | 59,000 |
2001/07/26 | 740 | 748 | 737 | 741 | 98,000 |
2001/07/25 | 740 | 755 | 737 | 740 | 245,000 |
2001/07/24 | 739 | 739 | 728 | 735 | 95,000 |
2001/07/23 | 750 | 753 | 743 | 743 | 113,000 |
2001/07/19 | 780 | 780 | 750 | 750 | 138,000 |
2001/07/18 | 795 | 799 | 784 | 787 | 95,000 |
2001/07/17 | 804 | 805 | 791 | 795 | 27,000 |
2001/07/16 | 820 | 820 | 805 | 814 | 142,000 |
2001/07/13 | 832 | 834 | 825 | 825 | 53,000 |
2001/07/12 | 834 | 838 | 834 | 837 | 20,000 |
2001/07/11 | 832 | 832 | 817 | 829 | 98,000 |
2001/07/10 | 846 | 859 | 836 | 842 | 76,000 |
2001/07/09 | 855 | 855 | 838 | 845 | 107,000 |
2001/07/06 | 871 | 875 | 852 | 861 | 76,000 |
2001/07/05 | 856 | 880 | 856 | 871 | 115,000 |
2001/07/04 | 872 | 875 | 852 | 856 | 131,000 |
2001/07/03 | 876 | 890 | 876 | 881 | 159,000 |
2001/07/02 | 905 | 905 | 873 | 876 | 86,000 |
2001/06/29 | 900 | 915 | 900 | 905 | 240,000 |
2001/06/28 | 875 | 880 | 868 | 880 | 106,000 |
2001/06/27 | 909 | 909 | 879 | 884 | 133,000 |
2001/06/26 | 894 | 913 | 885 | 910 | 235,000 |
2001/06/25 | 890 | 925 | 890 | 913 | 620,000 |
2001/06/22 | 839 | 884 | 839 | 884 | 464,000 |
2001/06/21 | 857 | 857 | 815 | 839 | 253,000 |
2001/06/20 | 850 | 850 | 825 | 827 | 68,000 |
2001/06/19 | 866 | 866 | 850 | 857 | 134,000 |
2001/06/18 | 864 | 871 | 864 | 870 | 98,000 |
2001/06/15 | 851 | 866 | 844 | 863 | 73,000 |
2001/06/14 | 868 | 868 | 855 | 859 | 205,000 |
2001/06/13 | 882 | 885 | 864 | 866 | 150,000 |
2001/06/12 | 916 | 916 | 891 | 892 | 97,000 |
2001/06/11 | 934 | 934 | 906 | 906 | 110,000 |
2001/06/08 | 913 | 940 | 913 | 915 | 204,000 |
2001/06/07 | 913 | 930 | 913 | 923 | 166,000 |
2001/06/06 | 936 | 936 | 903 | 903 | 168,000 |
2001/06/05 | 923 | 923 | 908 | 916 | 180,000 |
2001/06/04 | 950 | 978 | 950 | 953 | 69,000 |
2001/06/01 | 960 | 960 | 931 | 932 | 82,000 |
2001/05/31 | 946 | 952 | 946 | 946 | 34,000 |
2001/05/30 | 982 | 989 | 966 | 976 | 125,000 |
2001/05/29 | 980 | 989 | 970 | 982 | 76,000 |
2001/05/28 | 975 | 981 | 965 | 975 | 69,000 |
2001/05/25 | 978 | 984 | 963 | 969 | 52,000 |
2001/05/24 | 969 | 984 | 968 | 968 | 183,000 |
2001/05/23 | 954 | 954 | 946 | 949 | 31,000 |
2001/05/22 | 965 | 970 | 954 | 954 | 100,000 |
2001/05/21 | 959 | 970 | 915 | 925 | 92,000 |
2001/05/18 | 956 | 970 | 951 | 962 | 113,000 |
2001/05/17 | 930 | 954 | 926 | 951 | 154,000 |
2001/05/16 | 917 | 940 | 917 | 920 | 207,000 |
2001/05/15 | 912 | 928 | 909 | 911 | 482,000 |
2001/05/14 | 998 | 1,008 | 935 | 952 | 271,000 |
2001/05/11 | 1,001 | 1,014 | 980 | 998 | 101,000 |
2001/05/10 | 1,049 | 1,049 | 1,010 | 1,028 | 50,000 |
2001/05/09 | 1,045 | 1,045 | 1,000 | 1,020 | 35,000 |
2001/05/08 | 1,048 | 1,060 | 1,028 | 1,045 | 83,000 |
2001/05/07 | 1,090 | 1,090 | 1,068 | 1,068 | 77,000 |
2001/05/02 | 1,069 | 1,089 | 1,061 | 1,087 | 183,000 |
2001/05/01 | 1,034 | 1,067 | 1,034 | 1,067 | 126,000 |
2001/04/27 | 1,035 | 1,035 | 997 | 1,023 | 109,000 |
2001/04/26 | 1,026 | 1,039 | 1,024 | 1,029 | 149,000 |
2001/04/25 | 1,020 | 1,026 | 1,010 | 1,026 | 94,000 |
2001/04/24 | 1,000 | 1,005 | 970 | 1,005 | 56,000 |
2001/04/23 | 981 | 1,026 | 981 | 1,020 | 48,000 |
2001/04/20 | 1,024 | 1,025 | 1,010 | 1,020 | 120,000 |
2001/04/19 | 991 | 1,025 | 990 | 1,025 | 236,000 |
2001/04/18 | 978 | 989 | 971 | 989 | 136,000 |
2001/04/17 | 973 | 973 | 958 | 968 | 50,000 |
2001/04/16 | 980 | 980 | 965 | 973 | 82,000 |
2001/04/13 | 952 | 980 | 951 | 970 | 76,000 |
2001/04/12 | 952 | 977 | 936 | 936 | 65,000 |
2001/04/11 | 930 | 975 | 930 | 960 | 115,000 |
2001/04/10 | 948 | 948 | 911 | 911 | 38,000 |
2001/04/09 | 980 | 980 | 932 | 948 | 29,000 |
2001/04/06 | 999 | 999 | 980 | 980 | 71,000 |
2001/04/05 | 960 | 968 | 955 | 965 | 92,000 |
2001/04/04 | 983 | 983 | 964 | 970 | 111,000 |
2001/04/03 | 950 | 1,000 | 950 | 984 | 189,000 |
2001/04/02 | 984 | 984 | 946 | 970 | 58,000 |
2001/03/30 | 955 | 990 | 955 | 985 | 106,000 |
2001/03/29 | 951 | 975 | 951 | 955 | 92,000 |
2001/03/28 | 1,046 | 1,046 | 982 | 1,005 | 122,000 |
2001/03/27 | 945 | 1,006 | 940 | 1,006 | 492,000 |
2001/03/26 | 900 | 930 | 899 | 930 | 234,000 |
2001/03/23 | 877 | 885 | 874 | 880 | 173,000 |
2001/03/22 | 864 | 870 | 851 | 857 | 134,000 |
2001/03/21 | 830 | 837 | 820 | 834 | 176,000 |
2001/03/19 | 820 | 850 | 815 | 820 | 55,000 |
2001/03/16 | 825 | 825 | 813 | 813 | 113,000 |
2001/03/15 | 800 | 820 | 790 | 820 | 142,000 |
2001/03/14 | 845 | 853 | 811 | 813 | 79,000 |
2001/03/13 | 811 | 840 | 810 | 820 | 206,000 |
2001/03/12 | 862 | 863 | 801 | 811 | 188,000 |
2001/03/09 | 883 | 883 | 855 | 880 | 228,000 |
2001/03/08 | 860 | 882 | 860 | 875 | 171,000 |
2001/03/07 | 849 | 850 | 840 | 850 | 211,000 |
2001/03/06 | 782 | 850 | 782 | 839 | 279,000 |
2001/03/05 | 800 | 802 | 780 | 780 | 243,000 |
2001/03/02 | 830 | 830 | 801 | 805 | 120,000 |
2001/03/01 | 848 | 848 | 825 | 834 | 60,000 |
2001/02/28 | 835 | 858 | 828 | 855 | 190,000 |
2001/02/27 | 840 | 850 | 836 | 840 | 77,000 |
2001/02/26 | 827 | 840 | 820 | 827 | 116,000 |
2001/02/23 | 806 | 810 | 801 | 810 | 153,000 |
2001/02/22 | 820 | 820 | 801 | 803 | 137,000 |
2001/02/21 | 842 | 842 | 821 | 829 | 73,000 |
2001/02/20 | 850 | 855 | 841 | 849 | 90,000 |
2001/02/19 | 840 | 850 | 830 | 850 | 75,000 |
2001/02/16 | 855 | 866 | 845 | 845 | 148,000 |
2001/02/15 | 835 | 862 | 833 | 855 | 137,000 |
2001/02/14 | 825 | 843 | 821 | 835 | 200,000 |
2001/02/13 | 865 | 871 | 840 | 840 | 96,000 |
2001/02/09 | 820 | 829 | 812 | 825 | 290,000 |
2001/02/08 | 839 | 850 | 836 | 850 | 139,000 |
2001/02/07 | 852 | 852 | 829 | 829 | 153,000 |
2001/02/06 | 855 | 865 | 840 | 852 | 115,000 |
2001/02/05 | 890 | 890 | 850 | 851 | 98,000 |
2001/02/02 | 886 | 889 | 885 | 888 | 56,000 |
2001/02/01 | 876 | 879 | 860 | 876 | 139,000 |
2001/01/31 | 869 | 874 | 855 | 856 | 123,000 |
2001/01/30 | 861 | 885 | 856 | 856 | 174,000 |
2001/01/29 | 875 | 881 | 854 | 854 | 167,000 |
2001/01/26 | 909 | 909 | 876 | 885 | 312,000 |
2001/01/25 | 902 | 910 | 900 | 901 | 228,000 |
2001/01/24 | 895 | 897 | 880 | 892 | 168,000 |
2001/01/23 | 900 | 905 | 892 | 892 | 216,000 |
2001/01/22 | 892 | 900 | 891 | 900 | 360,000 |
2001/01/19 | 900 | 904 | 891 | 891 | 192,000 |
2001/01/18 | 882 | 899 | 870 | 890 | 226,000 |
2001/01/17 | 867 | 872 | 867 | 867 | 120,000 |
2001/01/16 | 823 | 850 | 822 | 850 | 204,000 |
2001/01/15 | 797 | 824 | 797 | 813 | 132,000 |
2001/01/12 | 771 | 790 | 770 | 777 | 106,000 |
2001/01/11 | 790 | 820 | 750 | 751 | 108,000 |
2001/01/10 | 821 | 821 | 790 | 790 | 82,000 |
2001/01/09 | 821 | 833 | 820 | 830 | 143,000 |
2001/01/05 | 830 | 840 | 819 | 831 | 182,000 |
2001/01/04 | 885 | 885 | 826 | 832 | 131,000 |