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 |
---|---|---|---|---|---|
2012/12/28 | 389 | 390 | 374 | 384 | 275,000 |
2012/12/27 | 376 | 387 | 372 | 383 | 353,000 |
2012/12/26 | 364 | 381 | 364 | 380 | 191,000 |
2012/12/25 | 383 | 385 | 362 | 367 | 361,000 |
2012/12/21 | 370 | 374 | 360 | 363 | 341,000 |
2012/12/20 | 365 | 372 | 361 | 370 | 277,000 |
2012/12/19 | 359 | 368 | 357 | 368 | 252,000 |
2012/12/18 | 362 | 363 | 352 | 355 | 241,000 |
2012/12/17 | 354 | 363 | 352 | 361 | 286,000 |
2012/12/14 | 349 | 355 | 344 | 351 | 345,000 |
2012/12/13 | 336 | 350 | 336 | 349 | 230,000 |
2012/12/12 | 333 | 333 | 326 | 330 | 107,000 |
2012/12/11 | 328 | 332 | 324 | 332 | 141,000 |
2012/12/10 | 335 | 335 | 329 | 331 | 189,000 |
2012/12/07 | 326 | 332 | 321 | 331 | 269,000 |
2012/12/06 | 316 | 329 | 314 | 325 | 372,000 |
2012/12/05 | 315 | 315 | 308 | 312 | 141,000 |
2012/12/04 | 306 | 317 | 305 | 316 | 275,000 |
2012/12/03 | 309 | 310 | 299 | 309 | 248,000 |
2012/11/30 | 301 | 306 | 294 | 303 | 331,000 |
2012/11/29 | 299 | 303 | 297 | 301 | 170,000 |
2012/11/28 | 309 | 309 | 293 | 297 | 400,000 |
2012/11/27 | 311 | 319 | 308 | 317 | 333,000 |
2012/11/26 | 318 | 322 | 307 | 316 | 468,000 |
2012/11/22 | 295 | 307 | 292 | 307 | 542,000 |
2012/11/21 | 277 | 291 | 276 | 288 | 300,000 |
2012/11/20 | 280 | 283 | 273 | 278 | 203,000 |
2012/11/19 | 280 | 285 | 277 | 279 | 297,000 |
2012/11/16 | 268 | 274 | 267 | 270 | 190,000 |
2012/11/15 | 255 | 266 | 254 | 264 | 241,000 |
2012/11/14 | 246 | 256 | 246 | 255 | 208,000 |
2012/11/13 | 250 | 254 | 236 | 246 | 434,000 |
2012/11/12 | 271 | 271 | 251 | 254 | 493,000 |
2012/11/09 | 273 | 274 | 268 | 271 | 57,000 |
2012/11/08 | 274 | 278 | 272 | 275 | 121,000 |
2012/11/07 | 280 | 281 | 276 | 278 | 100,000 |
2012/11/06 | 283 | 283 | 278 | 279 | 82,000 |
2012/11/05 | 284 | 285 | 279 | 282 | 94,000 |
2012/11/02 | 282 | 287 | 282 | 284 | 194,000 |
2012/11/01 | 278 | 282 | 277 | 278 | 87,000 |
2012/10/31 | 277 | 280 | 273 | 276 | 166,000 |
2012/10/30 | 273 | 285 | 268 | 280 | 393,000 |
2012/10/29 | 291 | 291 | 275 | 278 | 396,000 |
2012/10/26 | 292 | 296 | 286 | 292 | 286,000 |
2012/10/25 | 294 | 296 | 283 | 287 | 398,000 |
2012/10/24 | 283 | 293 | 283 | 290 | 365,000 |
2012/10/23 | 291 | 304 | 277 | 283 | 430,000 |
2012/10/22 | 279 | 293 | 273 | 291 | 464,000 |
2012/10/19 | 260 | 289 | 259 | 287 | 564,000 |
2012/10/18 | 257 | 268 | 257 | 264 | 275,000 |
2012/10/17 | 255 | 257 | 252 | 254 | 227,000 |
2012/10/16 | 246 | 254 | 246 | 252 | 192,000 |
2012/10/15 | 232 | 242 | 231 | 242 | 317,000 |
2012/10/12 | 234 | 237 | 233 | 235 | 132,000 |
2012/10/11 | 235 | 236 | 230 | 230 | 229,000 |
2012/10/10 | 231 | 241 | 230 | 237 | 182,000 |
2012/10/09 | 243 | 243 | 236 | 236 | 311,000 |
2012/10/05 | 240 | 244 | 240 | 243 | 324,000 |
2012/10/04 | 246 | 247 | 239 | 240 | 528,000 |
2012/10/03 | 254 | 254 | 243 | 244 | 201,000 |
2012/10/02 | 252 | 258 | 251 | 254 | 140,000 |
2012/10/01 | 261 | 261 | 251 | 256 | 223,000 |
2012/09/28 | 268 | 269 | 263 | 264 | 159,000 |
2012/09/27 | 265 | 267 | 263 | 265 | 184,000 |
2012/09/26 | 270 | 272 | 266 | 267 | 196,000 |
2012/09/25 | 272 | 288 | 272 | 279 | 318,000 |
2012/09/24 | 285 | 285 | 276 | 280 | 194,000 |
2012/09/21 | 286 | 289 | 285 | 286 | 134,000 |
2012/09/20 | 298 | 298 | 284 | 286 | 249,000 |
2012/09/19 | 292 | 300 | 288 | 300 | 356,000 |
2012/09/18 | 299 | 299 | 286 | 288 | 265,000 |
2012/09/14 | 291 | 298 | 290 | 298 | 182,000 |
2012/09/13 | 284 | 290 | 282 | 289 | 125,000 |
2012/09/12 | 275 | 283 | 275 | 282 | 126,000 |
2012/09/11 | 278 | 278 | 272 | 273 | 112,000 |
2012/09/10 | 281 | 281 | 266 | 279 | 252,000 |
2012/09/07 | 278 | 283 | 278 | 281 | 292,000 |
2012/09/06 | 273 | 273 | 269 | 270 | 224,000 |
2012/09/05 | 285 | 286 | 277 | 279 | 147,000 |
2012/09/04 | 286 | 289 | 284 | 285 | 65,000 |
2012/09/03 | 292 | 294 | 286 | 286 | 188,000 |
2012/08/31 | 287 | 296 | 284 | 291 | 221,000 |
2012/08/30 | 311 | 311 | 290 | 290 | 316,000 |
2012/08/29 | 312 | 312 | 309 | 311 | 100,000 |
2012/08/28 | 318 | 319 | 308 | 309 | 279,000 |
2012/08/27 | 312 | 318 | 310 | 315 | 223,000 |
2012/08/24 | 317 | 317 | 310 | 312 | 227,000 |
2012/08/23 | 321 | 322 | 319 | 320 | 111,000 |
2012/08/22 | 325 | 325 | 319 | 324 | 111,000 |
2012/08/21 | 327 | 328 | 324 | 326 | 105,000 |
2012/08/20 | 331 | 333 | 325 | 327 | 133,000 |
2012/08/17 | 323 | 329 | 321 | 329 | 214,000 |
2012/08/16 | 310 | 317 | 310 | 317 | 127,000 |
2012/08/15 | 319 | 319 | 308 | 310 | 119,000 |
2012/08/14 | 315 | 318 | 311 | 318 | 211,000 |
2012/08/13 | 319 | 322 | 315 | 316 | 142,000 |
2012/08/10 | 318 | 320 | 313 | 318 | 96,000 |
2012/08/09 | 320 | 320 | 315 | 318 | 157,000 |
2012/08/08 | 316 | 324 | 313 | 316 | 232,000 |
2012/08/07 | 311 | 315 | 307 | 311 | 246,000 |
2012/08/06 | 322 | 327 | 310 | 316 | 250,000 |
2012/08/03 | 323 | 324 | 312 | 315 | 184,000 |
2012/08/02 | 331 | 332 | 326 | 327 | 118,000 |
2012/08/01 | 332 | 336 | 323 | 329 | 153,000 |
2012/07/31 | 334 | 340 | 331 | 339 | 130,000 |
2012/07/30 | 333 | 338 | 330 | 335 | 261,000 |
2012/07/27 | 314 | 331 | 310 | 326 | 417,000 |
2012/07/26 | 305 | 307 | 300 | 307 | 396,000 |
2012/07/25 | 340 | 341 | 299 | 300 | 729,000 |
2012/07/24 | 320 | 322 | 317 | 319 | 191,000 |
2012/07/23 | 323 | 331 | 319 | 319 | 325,000 |
2012/07/20 | 327 | 328 | 321 | 322 | 184,000 |
2012/07/19 | 323 | 329 | 321 | 326 | 301,000 |
2012/07/18 | 328 | 329 | 316 | 316 | 326,000 |
2012/07/17 | 341 | 342 | 326 | 329 | 222,000 |
2012/07/13 | 340 | 343 | 335 | 339 | 187,000 |
2012/07/12 | 352 | 353 | 339 | 340 | 296,000 |
2012/07/11 | 358 | 363 | 353 | 355 | 217,000 |
2012/07/10 | 365 | 371 | 362 | 362 | 286,000 |
2012/07/09 | 369 | 374 | 363 | 365 | 345,000 |
2012/07/06 | 375 | 380 | 371 | 373 | 126,000 |
2012/07/05 | 374 | 377 | 366 | 375 | 201,000 |
2012/07/04 | 376 | 378 | 371 | 374 | 226,000 |
2012/07/03 | 374 | 377 | 371 | 373 | 166,000 |
2012/07/02 | 384 | 384 | 373 | 375 | 222,000 |
2012/06/29 | 365 | 381 | 361 | 377 | 331,000 |
2012/06/28 | 370 | 373 | 368 | 369 | 178,000 |
2012/06/27 | 367 | 369 | 361 | 369 | 112,000 |
2012/06/26 | 376 | 380 | 362 | 367 | 271,000 |
2012/06/25 | 389 | 390 | 381 | 382 | 329,000 |
2012/06/22 | 378 | 385 | 371 | 385 | 200,000 |
2012/06/21 | 378 | 387 | 377 | 381 | 140,000 |
2012/06/20 | 385 | 385 | 374 | 378 | 125,000 |
2012/06/19 | 372 | 382 | 372 | 374 | 184,000 |
2012/06/18 | 370 | 382 | 370 | 380 | 258,000 |
2012/06/15 | 366 | 366 | 355 | 362 | 221,000 |
2012/06/14 | 361 | 361 | 352 | 359 | 224,000 |
2012/06/13 | 369 | 370 | 357 | 363 | 176,000 |
2012/06/12 | 364 | 366 | 357 | 364 | 286,000 |
2012/06/11 | 369 | 374 | 367 | 372 | 226,000 |
2012/06/08 | 368 | 368 | 355 | 361 | 435,000 |
2012/06/07 | 368 | 372 | 357 | 366 | 430,000 |
2012/06/06 | 347 | 355 | 338 | 352 | 290,000 |
2012/06/05 | 329 | 343 | 329 | 341 | 399,000 |
2012/06/04 | 327 | 330 | 320 | 328 | 371,000 |
2012/06/01 | 351 | 353 | 332 | 335 | 390,000 |
2012/05/31 | 359 | 359 | 348 | 358 | 443,000 |
2012/05/30 | 359 | 367 | 351 | 365 | 378,000 |
2012/05/29 | 348 | 366 | 341 | 363 | 581,000 |
2012/05/28 | 369 | 369 | 348 | 354 | 469,000 |
2012/05/25 | 384 | 384 | 363 | 366 | 309,000 |
2012/05/24 | 380 | 386 | 365 | 376 | 326,000 |
2012/05/23 | 394 | 394 | 378 | 382 | 345,000 |
2012/05/22 | 391 | 397 | 388 | 391 | 146,000 |
2012/05/21 | 386 | 392 | 382 | 383 | 179,000 |
2012/05/18 | 398 | 398 | 380 | 383 | 261,000 |
2012/05/17 | 395 | 412 | 395 | 410 | 296,000 |
2012/05/16 | 406 | 406 | 387 | 392 | 240,000 |
2012/05/15 | 406 | 419 | 396 | 405 | 291,000 |
2012/05/14 | 410 | 421 | 405 | 407 | 262,000 |
2012/05/11 | 417 | 421 | 410 | 417 | 191,000 |
2012/05/10 | 411 | 424 | 410 | 419 | 232,000 |
2012/05/09 | 424 | 425 | 414 | 416 | 261,000 |
2012/05/08 | 423 | 436 | 423 | 432 | 300,000 |
2012/05/07 | 431 | 432 | 420 | 420 | 225,000 |
2012/05/02 | 441 | 445 | 437 | 443 | 187,000 |
2012/05/01 | 444 | 446 | 431 | 434 | 313,000 |
2012/04/27 | 448 | 454 | 442 | 444 | 255,000 |
2012/04/26 | 453 | 456 | 446 | 450 | 354,000 |
2012/04/25 | 454 | 454 | 447 | 452 | 510,000 |
2012/04/24 | 440 | 448 | 440 | 445 | 462,000 |
2012/04/23 | 455 | 457 | 447 | 448 | 345,000 |
2012/04/20 | 455 | 455 | 450 | 454 | 502,000 |
2012/04/19 | 458 | 461 | 454 | 455 | 456,000 |
2012/04/18 | 465 | 470 | 458 | 467 | 398,000 |
2012/04/17 | 456 | 460 | 454 | 456 | 318,000 |
2012/04/16 | 465 | 467 | 458 | 459 | 269,000 |
2012/04/13 | 467 | 480 | 467 | 473 | 302,000 |
2012/04/12 | 465 | 468 | 459 | 463 | 317,000 |
2012/04/11 | 463 | 467 | 456 | 464 | 236,000 |
2012/04/10 | 476 | 484 | 466 | 471 | 210,000 |
2012/04/09 | 480 | 480 | 468 | 470 | 283,000 |
2012/04/06 | 499 | 499 | 480 | 483 | 293,000 |
2012/04/05 | 505 | 505 | 494 | 499 | 232,000 |
2012/04/04 | 528 | 532 | 505 | 509 | 414,000 |
2012/04/03 | 532 | 540 | 531 | 536 | 236,000 |
2012/04/02 | 522 | 534 | 520 | 532 | 404,000 |
2012/03/30 | 517 | 525 | 512 | 522 | 233,000 |
2012/03/29 | 520 | 520 | 512 | 513 | 299,000 |
2012/03/28 | 529 | 530 | 515 | 524 | 262,000 |
2012/03/27 | 524 | 533 | 524 | 532 | 320,000 |
2012/03/26 | 515 | 519 | 510 | 514 | 217,000 |
2012/03/23 | 505 | 514 | 500 | 512 | 343,000 |
2012/03/22 | 521 | 525 | 511 | 512 | 380,000 |
2012/03/21 | 530 | 534 | 524 | 527 | 456,000 |
2012/03/19 | 526 | 534 | 524 | 532 | 327,000 |
2012/03/16 | 525 | 528 | 520 | 524 | 463,000 |
2012/03/15 | 516 | 524 | 516 | 520 | 259,000 |
2012/03/14 | 523 | 525 | 516 | 516 | 221,000 |
2012/03/13 | 506 | 518 | 506 | 511 | 173,000 |
2012/03/12 | 526 | 531 | 512 | 512 | 218,000 |
2012/03/09 | 500 | 524 | 500 | 520 | 544,000 |
2012/03/08 | 503 | 503 | 489 | 491 | 381,000 |
2012/03/07 | 496 | 499 | 492 | 495 | 178,000 |
2012/03/06 | 509 | 513 | 496 | 497 | 185,000 |
2012/03/05 | 510 | 515 | 505 | 509 | 258,000 |
2012/03/02 | 516 | 517 | 488 | 513 | 766,000 |
2012/03/01 | 528 | 535 | 511 | 516 | 306,000 |
2012/02/29 | 543 | 550 | 524 | 526 | 420,000 |
2012/02/28 | 532 | 547 | 525 | 543 | 254,000 |
2012/02/27 | 520 | 545 | 517 | 541 | 411,000 |
2012/02/24 | 524 | 528 | 519 | 526 | 346,000 |
2012/02/23 | 507 | 531 | 505 | 529 | 439,000 |
2012/02/22 | 487 | 504 | 483 | 503 | 303,000 |
2012/02/21 | 488 | 499 | 486 | 490 | 124,000 |
2012/02/20 | 486 | 494 | 486 | 491 | 149,000 |
2012/02/17 | 485 | 489 | 481 | 483 | 105,000 |
2012/02/16 | 475 | 483 | 473 | 477 | 180,000 |
2012/02/15 | 465 | 479 | 463 | 473 | 247,000 |
2012/02/14 | 460 | 465 | 451 | 461 | 301,000 |
2012/02/13 | 467 | 469 | 457 | 467 | 298,000 |
2012/02/10 | 474 | 474 | 461 | 468 | 222,000 |
2012/02/09 | 478 | 482 | 471 | 472 | 189,000 |
2012/02/08 | 482 | 487 | 481 | 486 | 159,000 |
2012/02/07 | 472 | 485 | 470 | 481 | 310,000 |
2012/02/06 | 475 | 479 | 468 | 472 | 128,000 |
2012/02/03 | 468 | 478 | 465 | 465 | 217,000 |
2012/02/02 | 464 | 474 | 461 | 466 | 235,000 |
2012/02/01 | 452 | 463 | 450 | 454 | 170,000 |
2012/01/31 | 452 | 455 | 450 | 452 | 208,000 |
2012/01/30 | 468 | 468 | 453 | 454 | 202,000 |
2012/01/27 | 482 | 482 | 464 | 470 | 105,000 |
2012/01/26 | 475 | 483 | 474 | 479 | 316,000 |
2012/01/25 | 469 | 473 | 461 | 471 | 255,000 |
2012/01/24 | 475 | 476 | 468 | 468 | 128,000 |
2012/01/23 | 472 | 478 | 469 | 473 | 276,000 |
2012/01/20 | 468 | 474 | 466 | 472 | 210,000 |
2012/01/19 | 457 | 468 | 453 | 467 | 302,000 |
2012/01/18 | 439 | 456 | 439 | 452 | 323,000 |
2012/01/17 | 436 | 438 | 430 | 438 | 126,000 |
2012/01/16 | 427 | 434 | 423 | 433 | 191,000 |
2012/01/13 | 425 | 434 | 425 | 433 | 276,000 |
2012/01/12 | 431 | 431 | 420 | 423 | 295,000 |
2012/01/11 | 435 | 440 | 433 | 436 | 162,000 |
2012/01/10 | 435 | 442 | 434 | 435 | 156,000 |
2012/01/06 | 439 | 439 | 429 | 435 | 182,000 |
2012/01/05 | 444 | 448 | 440 | 444 | 114,000 |
2012/01/04 | 449 | 456 | 444 | 451 | 271,000 |