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 |
---|---|---|---|---|---|
2011/12/30 | 427 | 448 | 426 | 447 | 241,000 |
2011/12/29 | 426 | 427 | 416 | 424 | 278,000 |
2011/12/28 | 432 | 436 | 427 | 430 | 137,000 |
2011/12/27 | 429 | 435 | 426 | 435 | 155,000 |
2011/12/26 | 449 | 449 | 433 | 434 | 271,000 |
2011/12/22 | 443 | 443 | 429 | 435 | 276,000 |
2011/12/21 | 449 | 450 | 433 | 439 | 170,000 |
2011/12/20 | 433 | 446 | 432 | 443 | 152,000 |
2011/12/19 | 440 | 441 | 425 | 429 | 250,000 |
2011/12/16 | 447 | 453 | 440 | 440 | 194,000 |
2011/12/15 | 454 | 455 | 446 | 447 | 287,000 |
2011/12/14 | 456 | 459 | 452 | 458 | 253,000 |
2011/12/13 | 457 | 462 | 455 | 460 | 187,000 |
2011/12/12 | 471 | 471 | 463 | 465 | 274,000 |
2011/12/09 | 464 | 470 | 459 | 460 | 325,000 |
2011/12/08 | 468 | 489 | 464 | 478 | 381,000 |
2011/12/07 | 446 | 471 | 445 | 468 | 425,000 |
2011/12/06 | 464 | 465 | 444 | 446 | 272,000 |
2011/12/05 | 468 | 471 | 466 | 469 | 264,000 |
2011/12/02 | 457 | 475 | 457 | 473 | 690,000 |
2011/12/01 | 451 | 453 | 445 | 449 | 486,000 |
2011/11/30 | 446 | 446 | 426 | 428 | 672,000 |
2011/11/29 | 439 | 452 | 430 | 451 | 241,000 |
2011/11/28 | 429 | 436 | 428 | 433 | 169,000 |
2011/11/25 | 442 | 442 | 424 | 424 | 315,000 |
2011/11/24 | 443 | 449 | 433 | 440 | 267,000 |
2011/11/22 | 434 | 452 | 434 | 447 | 231,000 |
2011/11/21 | 440 | 443 | 430 | 441 | 161,000 |
2011/11/18 | 433 | 444 | 432 | 443 | 128,000 |
2011/11/17 | 427 | 444 | 427 | 441 | 139,000 |
2011/11/16 | 441 | 448 | 431 | 432 | 167,000 |
2011/11/15 | 451 | 456 | 442 | 444 | 236,000 |
2011/11/14 | 444 | 474 | 444 | 460 | 426,000 |
2011/11/11 | 448 | 451 | 433 | 437 | 224,000 |
2011/11/10 | 449 | 458 | 446 | 447 | 190,000 |
2011/11/09 | 463 | 467 | 450 | 463 | 214,000 |
2011/11/08 | 480 | 482 | 456 | 457 | 472,000 |
2011/11/07 | 491 | 511 | 451 | 491 | 896,000 |
2011/11/04 | 481 | 492 | 481 | 491 | 343,000 |
2011/11/02 | 477 | 478 | 464 | 473 | 309,000 |
2011/11/01 | 498 | 505 | 480 | 485 | 331,000 |
2011/10/31 | 505 | 519 | 505 | 511 | 391,000 |
2011/10/28 | 507 | 519 | 499 | 505 | 893,000 |
2011/10/27 | 466 | 508 | 462 | 504 | 826,000 |
2011/10/26 | 453 | 473 | 446 | 465 | 268,000 |
2011/10/25 | 478 | 480 | 461 | 461 | 293,000 |
2011/10/24 | 461 | 472 | 459 | 471 | 297,000 |
2011/10/21 | 450 | 459 | 446 | 454 | 268,000 |
2011/10/20 | 452 | 453 | 438 | 449 | 227,000 |
2011/10/19 | 468 | 469 | 455 | 455 | 194,000 |
2011/10/18 | 465 | 471 | 458 | 465 | 290,000 |
2011/10/17 | 475 | 484 | 471 | 478 | 462,000 |
2011/10/14 | 490 | 491 | 466 | 466 | 322,000 |
2011/10/13 | 478 | 499 | 477 | 498 | 383,000 |
2011/10/12 | 460 | 472 | 455 | 468 | 260,000 |
2011/10/11 | 448 | 468 | 448 | 468 | 291,000 |
2011/10/07 | 441 | 448 | 431 | 434 | 385,000 |
2011/10/06 | 439 | 444 | 433 | 433 | 371,000 |
2011/10/05 | 452 | 452 | 436 | 437 | 493,000 |
2011/10/04 | 444 | 445 | 435 | 444 | 270,000 |
2011/10/03 | 468 | 472 | 436 | 454 | 377,000 |
2011/09/30 | 473 | 473 | 459 | 468 | 413,000 |
2011/09/29 | 457 | 472 | 455 | 472 | 372,000 |
2011/09/28 | 446 | 461 | 443 | 451 | 552,000 |
2011/09/27 | 424 | 449 | 421 | 449 | 648,000 |
2011/09/26 | 422 | 422 | 407 | 409 | 539,000 |
2011/09/22 | 423 | 423 | 412 | 418 | 333,000 |
2011/09/21 | 420 | 427 | 420 | 423 | 273,000 |
2011/09/20 | 434 | 434 | 414 | 419 | 249,000 |
2011/09/16 | 420 | 435 | 419 | 434 | 387,000 |
2011/09/15 | 425 | 428 | 411 | 414 | 397,000 |
2011/09/14 | 432 | 438 | 416 | 417 | 320,000 |
2011/09/13 | 429 | 433 | 425 | 429 | 369,000 |
2011/09/12 | 422 | 430 | 422 | 426 | 251,000 |
2011/09/09 | 448 | 448 | 426 | 436 | 510,000 |
2011/09/08 | 461 | 465 | 441 | 446 | 486,000 |
2011/09/07 | 443 | 453 | 441 | 450 | 255,000 |
2011/09/06 | 448 | 448 | 434 | 436 | 302,000 |
2011/09/05 | 462 | 462 | 446 | 447 | 263,000 |
2011/09/02 | 483 | 486 | 465 | 469 | 416,000 |
2011/09/01 | 488 | 492 | 482 | 487 | 398,000 |
2011/08/31 | 480 | 485 | 471 | 480 | 367,000 |
2011/08/30 | 475 | 484 | 472 | 478 | 310,000 |
2011/08/29 | 469 | 478 | 459 | 467 | 217,000 |
2011/08/26 | 463 | 469 | 455 | 469 | 200,000 |
2011/08/25 | 447 | 468 | 445 | 460 | 549,000 |
2011/08/24 | 453 | 460 | 434 | 437 | 442,000 |
2011/08/23 | 453 | 463 | 437 | 450 | 330,000 |
2011/08/22 | 449 | 461 | 445 | 445 | 320,000 |
2011/08/19 | 474 | 474 | 452 | 455 | 351,000 |
2011/08/18 | 496 | 496 | 480 | 482 | 365,000 |
2011/08/17 | 500 | 500 | 492 | 494 | 347,000 |
2011/08/16 | 505 | 505 | 495 | 500 | 366,000 |
2011/08/15 | 503 | 505 | 495 | 498 | 314,000 |
2011/08/12 | 498 | 511 | 495 | 503 | 561,000 |
2011/08/11 | 509 | 513 | 487 | 489 | 758,000 |
2011/08/10 | 535 | 549 | 512 | 514 | 685,000 |
2011/08/09 | 515 | 526 | 482 | 525 | 979,000 |
2011/08/08 | 561 | 566 | 537 | 542 | 445,000 |
2011/08/05 | 574 | 574 | 558 | 566 | 265,000 |
2011/08/04 | 587 | 595 | 586 | 587 | 293,000 |
2011/08/03 | 597 | 597 | 581 | 585 | 319,000 |
2011/08/02 | 621 | 621 | 605 | 608 | 301,000 |
2011/08/01 | 619 | 636 | 611 | 627 | 218,000 |
2011/07/29 | 621 | 627 | 613 | 618 | 324,000 |
2011/07/28 | 637 | 638 | 623 | 626 | 286,000 |
2011/07/27 | 644 | 647 | 636 | 647 | 228,000 |
2011/07/26 | 649 | 656 | 648 | 651 | 236,000 |
2011/07/25 | 647 | 652 | 640 | 646 | 339,000 |
2011/07/22 | 636 | 638 | 630 | 637 | 211,000 |
2011/07/21 | 629 | 634 | 629 | 633 | 169,000 |
2011/07/20 | 629 | 638 | 626 | 628 | 209,000 |
2011/07/19 | 636 | 645 | 621 | 624 | 456,000 |
2011/07/15 | 633 | 650 | 633 | 646 | 614,000 |
2011/07/14 | 652 | 666 | 630 | 639 | 579,000 |
2011/07/13 | 647 | 655 | 640 | 652 | 387,000 |
2011/07/12 | 650 | 658 | 636 | 649 | 350,000 |
2011/07/11 | 666 | 670 | 656 | 660 | 254,000 |
2011/07/08 | 671 | 671 | 657 | 666 | 354,000 |
2011/07/07 | 672 | 674 | 668 | 671 | 162,000 |
2011/07/06 | 672 | 673 | 661 | 673 | 204,000 |
2011/07/05 | 673 | 675 | 668 | 672 | 108,000 |
2011/07/04 | 674 | 676 | 669 | 673 | 175,000 |
2011/07/01 | 669 | 676 | 666 | 670 | 261,000 |
2011/06/30 | 655 | 664 | 647 | 662 | 174,000 |
2011/06/29 | 651 | 657 | 647 | 655 | 239,000 |
2011/06/28 | 642 | 654 | 640 | 641 | 155,000 |
2011/06/27 | 642 | 645 | 632 | 635 | 174,000 |
2011/06/24 | 638 | 642 | 634 | 640 | 177,000 |
2011/06/23 | 635 | 642 | 634 | 638 | 144,000 |
2011/06/22 | 641 | 648 | 636 | 641 | 338,000 |
2011/06/21 | 633 | 641 | 629 | 637 | 287,000 |
2011/06/20 | 642 | 644 | 633 | 633 | 143,000 |
2011/06/17 | 649 | 653 | 637 | 642 | 154,000 |
2011/06/16 | 655 | 660 | 646 | 648 | 207,000 |
2011/06/15 | 662 | 670 | 659 | 664 | 177,000 |
2011/06/14 | 657 | 659 | 650 | 656 | 142,000 |
2011/06/13 | 649 | 658 | 646 | 650 | 130,000 |
2011/06/10 | 651 | 666 | 651 | 656 | 275,000 |
2011/06/09 | 648 | 650 | 641 | 649 | 123,000 |
2011/06/08 | 641 | 649 | 638 | 646 | 158,000 |
2011/06/07 | 636 | 645 | 632 | 642 | 214,000 |
2011/06/06 | 640 | 643 | 634 | 636 | 202,000 |
2011/06/03 | 642 | 648 | 633 | 634 | 127,000 |
2011/06/02 | 649 | 654 | 642 | 645 | 107,000 |
2011/06/01 | 657 | 660 | 653 | 659 | 117,000 |
2011/05/31 | 652 | 659 | 650 | 654 | 171,000 |
2011/05/30 | 646 | 653 | 639 | 649 | 180,000 |
2011/05/27 | 642 | 650 | 635 | 642 | 150,000 |
2011/05/26 | 630 | 646 | 627 | 641 | 282,000 |
2011/05/25 | 654 | 656 | 625 | 628 | 442,000 |
2011/05/24 | 659 | 660 | 654 | 657 | 214,000 |
2011/05/23 | 656 | 664 | 643 | 661 | 259,000 |
2011/05/20 | 642 | 669 | 640 | 666 | 323,000 |
2011/05/19 | 660 | 660 | 649 | 650 | 139,000 |
2011/05/18 | 653 | 665 | 650 | 657 | 432,000 |
2011/05/17 | 644 | 651 | 633 | 649 | 610,000 |
2011/05/16 | 597 | 673 | 597 | 647 | 1,304,000 |
2011/05/13 | 625 | 633 | 596 | 602 | 338,000 |
2011/05/12 | 609 | 630 | 598 | 615 | 254,000 |
2011/05/11 | 600 | 611 | 600 | 608 | 219,000 |
2011/05/10 | 588 | 604 | 588 | 600 | 155,000 |
2011/05/09 | 587 | 591 | 584 | 588 | 143,000 |
2011/05/06 | 598 | 598 | 582 | 590 | 201,000 |
2011/05/02 | 593 | 603 | 590 | 600 | 135,000 |
2011/04/28 | 594 | 598 | 583 | 593 | 212,000 |
2011/04/27 | 580 | 595 | 577 | 586 | 278,000 |
2011/04/26 | 582 | 582 | 572 | 577 | 118,000 |
2011/04/25 | 598 | 599 | 583 | 586 | 131,000 |
2011/04/22 | 578 | 592 | 576 | 590 | 129,000 |
2011/04/21 | 589 | 590 | 580 | 582 | 200,000 |
2011/04/20 | 573 | 590 | 573 | 581 | 599,000 |
2011/04/19 | 563 | 572 | 561 | 567 | 290,000 |
2011/04/18 | 574 | 574 | 566 | 571 | 175,000 |
2011/04/15 | 574 | 580 | 569 | 574 | 349,000 |
2011/04/14 | 558 | 572 | 558 | 569 | 460,000 |
2011/04/13 | 555 | 563 | 553 | 560 | 515,000 |
2011/04/12 | 584 | 585 | 560 | 561 | 306,000 |
2011/04/11 | 581 | 602 | 578 | 594 | 332,000 |
2011/04/08 | 564 | 610 | 562 | 590 | 449,000 |
2011/04/07 | 569 | 575 | 556 | 563 | 501,000 |
2011/04/06 | 605 | 608 | 564 | 564 | 835,000 |
2011/04/05 | 643 | 643 | 605 | 609 | 345,000 |
2011/04/04 | 646 | 651 | 637 | 642 | 258,000 |
2011/04/01 | 665 | 665 | 638 | 638 | 348,000 |
2011/03/31 | 679 | 679 | 660 | 665 | 409,000 |
2011/03/30 | 643 | 679 | 631 | 679 | 432,000 |
2011/03/29 | 620 | 650 | 596 | 643 | 476,000 |
2011/03/28 | 637 | 640 | 616 | 625 | 278,000 |
2011/03/25 | 650 | 650 | 629 | 631 | 351,000 |
2011/03/24 | 621 | 631 | 615 | 620 | 334,000 |
2011/03/23 | 615 | 629 | 602 | 614 | 385,000 |
2011/03/22 | 624 | 634 | 614 | 625 | 462,000 |
2011/03/18 | 550 | 575 | 550 | 574 | 299,000 |
2011/03/17 | 535 | 561 | 528 | 540 | 412,000 |
2011/03/16 | 550 | 572 | 533 | 557 | 632,000 |
2011/03/15 | 488 | 513 | 466 | 492 | 394,000 |
2011/03/14 | 589 | 610 | 564 | 566 | 213,000 |
2011/03/11 | 650 | 653 | 637 | 639 | 342,000 |
2011/03/10 | 671 | 671 | 656 | 659 | 130,000 |
2011/03/09 | 689 | 689 | 680 | 680 | 96,000 |
2011/03/08 | 688 | 690 | 680 | 685 | 182,000 |
2011/03/07 | 690 | 696 | 675 | 688 | 266,000 |
2011/03/04 | 683 | 708 | 680 | 696 | 483,000 |
2011/03/03 | 668 | 671 | 660 | 668 | 185,000 |
2011/03/02 | 680 | 680 | 660 | 661 | 211,000 |
2011/03/01 | 683 | 699 | 680 | 685 | 118,000 |
2011/02/28 | 674 | 686 | 668 | 682 | 159,000 |
2011/02/25 | 653 | 671 | 650 | 665 | 366,000 |
2011/02/24 | 672 | 672 | 653 | 657 | 158,000 |
2011/02/23 | 679 | 687 | 672 | 678 | 236,000 |
2011/02/22 | 707 | 707 | 689 | 689 | 91,000 |
2011/02/21 | 714 | 718 | 708 | 709 | 69,000 |
2011/02/18 | 716 | 720 | 710 | 710 | 84,000 |
2011/02/17 | 719 | 719 | 709 | 715 | 96,000 |
2011/02/16 | 715 | 720 | 710 | 710 | 131,000 |
2011/02/15 | 712 | 716 | 704 | 710 | 167,000 |
2011/02/14 | 723 | 723 | 709 | 712 | 276,000 |
2011/02/10 | 714 | 718 | 708 | 708 | 162,000 |
2011/02/09 | 724 | 729 | 711 | 714 | 117,000 |
2011/02/08 | 730 | 733 | 723 | 723 | 166,000 |
2011/02/07 | 730 | 739 | 719 | 729 | 289,000 |
2011/02/04 | 726 | 726 | 713 | 721 | 159,000 |
2011/02/03 | 720 | 720 | 707 | 712 | 179,000 |
2011/02/02 | 726 | 733 | 724 | 725 | 246,000 |
2011/02/01 | 708 | 713 | 700 | 713 | 133,000 |
2011/01/31 | 710 | 710 | 701 | 707 | 99,000 |
2011/01/28 | 713 | 716 | 703 | 710 | 142,000 |
2011/01/27 | 709 | 720 | 706 | 716 | 151,000 |
2011/01/26 | 709 | 716 | 706 | 711 | 77,000 |
2011/01/25 | 700 | 733 | 698 | 713 | 273,000 |
2011/01/24 | 683 | 694 | 675 | 693 | 152,000 |
2011/01/21 | 705 | 706 | 679 | 682 | 209,000 |
2011/01/20 | 700 | 712 | 694 | 701 | 215,000 |
2011/01/19 | 699 | 712 | 688 | 712 | 169,000 |
2011/01/18 | 691 | 705 | 691 | 698 | 83,000 |
2011/01/17 | 701 | 705 | 695 | 699 | 93,000 |
2011/01/14 | 714 | 719 | 695 | 705 | 230,000 |
2011/01/13 | 706 | 720 | 706 | 717 | 244,000 |
2011/01/12 | 687 | 703 | 687 | 699 | 244,000 |
2011/01/11 | 687 | 700 | 682 | 687 | 218,000 |
2011/01/07 | 676 | 692 | 667 | 687 | 320,000 |
2011/01/06 | 672 | 679 | 669 | 676 | 168,000 |
2011/01/05 | 665 | 675 | 655 | 669 | 180,000 |
2011/01/04 | 664 | 674 | 659 | 672 | 95,000 |