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 |
---|---|---|---|---|---|
2013/12/30 | 573 | 588 | 571 | 583 | 184,000 |
2013/12/27 | 560 | 573 | 550 | 573 | 201,000 |
2013/12/26 | 549 | 560 | 544 | 556 | 128,000 |
2013/12/25 | 554 | 554 | 545 | 549 | 199,000 |
2013/12/24 | 549 | 555 | 544 | 548 | 339,000 |
2013/12/20 | 540 | 549 | 540 | 548 | 308,000 |
2013/12/19 | 524 | 540 | 524 | 539 | 408,000 |
2013/12/18 | 503 | 519 | 503 | 519 | 232,000 |
2013/12/17 | 509 | 509 | 499 | 505 | 126,000 |
2013/12/16 | 516 | 517 | 501 | 503 | 178,000 |
2013/12/13 | 511 | 526 | 511 | 517 | 467,000 |
2013/12/12 | 522 | 527 | 517 | 521 | 138,000 |
2013/12/11 | 527 | 527 | 513 | 520 | 193,000 |
2013/12/10 | 531 | 534 | 523 | 528 | 562,000 |
2013/12/09 | 510 | 535 | 508 | 535 | 549,000 |
2013/12/06 | 492 | 497 | 490 | 495 | 315,000 |
2013/12/05 | 511 | 515 | 497 | 500 | 560,000 |
2013/12/04 | 517 | 517 | 511 | 512 | 116,000 |
2013/12/03 | 520 | 524 | 516 | 518 | 185,000 |
2013/12/02 | 511 | 519 | 507 | 515 | 129,000 |
2013/11/29 | 511 | 515 | 506 | 512 | 148,000 |
2013/11/28 | 510 | 520 | 507 | 518 | 344,000 |
2013/11/27 | 494 | 501 | 488 | 489 | 191,000 |
2013/11/26 | 501 | 507 | 496 | 502 | 177,000 |
2013/11/25 | 514 | 514 | 505 | 509 | 127,000 |
2013/11/22 | 510 | 512 | 500 | 506 | 365,000 |
2013/11/21 | 504 | 514 | 502 | 510 | 123,000 |
2013/11/20 | 501 | 512 | 501 | 510 | 412,000 |
2013/11/19 | 506 | 509 | 499 | 505 | 399,000 |
2013/11/18 | 520 | 520 | 507 | 511 | 299,000 |
2013/11/15 | 503 | 528 | 502 | 526 | 552,000 |
2013/11/14 | 483 | 496 | 481 | 490 | 316,000 |
2013/11/13 | 464 | 486 | 464 | 483 | 293,000 |
2013/11/12 | 468 | 480 | 460 | 463 | 551,000 |
2013/11/11 | 514 | 529 | 454 | 468 | 785,000 |
2013/11/08 | 511 | 520 | 507 | 513 | 239,000 |
2013/11/07 | 528 | 534 | 518 | 518 | 135,000 |
2013/11/06 | 520 | 530 | 515 | 527 | 166,000 |
2013/11/05 | 526 | 528 | 516 | 521 | 250,000 |
2013/11/01 | 530 | 530 | 515 | 525 | 245,000 |
2013/10/31 | 538 | 548 | 532 | 534 | 156,000 |
2013/10/30 | 544 | 550 | 537 | 546 | 419,000 |
2013/10/29 | 542 | 548 | 536 | 541 | 361,000 |
2013/10/28 | 546 | 557 | 546 | 551 | 181,000 |
2013/10/25 | 570 | 570 | 550 | 550 | 434,000 |
2013/10/24 | 551 | 579 | 544 | 577 | 279,000 |
2013/10/23 | 563 | 564 | 556 | 557 | 272,000 |
2013/10/22 | 556 | 572 | 552 | 557 | 306,000 |
2013/10/21 | 552 | 557 | 548 | 552 | 72,000 |
2013/10/18 | 560 | 560 | 548 | 548 | 84,000 |
2013/10/17 | 561 | 563 | 549 | 555 | 106,000 |
2013/10/16 | 544 | 550 | 540 | 545 | 102,000 |
2013/10/15 | 564 | 564 | 547 | 549 | 103,000 |
2013/10/11 | 546 | 562 | 546 | 554 | 183,000 |
2013/10/10 | 546 | 549 | 537 | 541 | 207,000 |
2013/10/09 | 527 | 545 | 525 | 543 | 276,000 |
2013/10/08 | 508 | 531 | 507 | 526 | 180,000 |
2013/10/07 | 522 | 525 | 514 | 515 | 190,000 |
2013/10/04 | 539 | 543 | 521 | 521 | 265,000 |
2013/10/03 | 544 | 558 | 538 | 549 | 194,000 |
2013/10/02 | 564 | 568 | 549 | 550 | 147,000 |
2013/10/01 | 551 | 570 | 550 | 556 | 109,000 |
2013/09/30 | 557 | 565 | 553 | 557 | 92,000 |
2013/09/27 | 570 | 570 | 563 | 570 | 93,000 |
2013/09/26 | 556 | 570 | 550 | 569 | 121,000 |
2013/09/25 | 587 | 587 | 564 | 571 | 124,000 |
2013/09/24 | 564 | 587 | 563 | 584 | 240,000 |
2013/09/20 | 570 | 585 | 570 | 583 | 275,000 |
2013/09/19 | 553 | 567 | 543 | 565 | 163,000 |
2013/09/18 | 544 | 558 | 540 | 553 | 205,000 |
2013/09/17 | 515 | 546 | 512 | 540 | 212,000 |
2013/09/13 | 500 | 518 | 498 | 515 | 279,000 |
2013/09/12 | 486 | 494 | 484 | 493 | 339,000 |
2013/09/11 | 509 | 514 | 501 | 501 | 269,000 |
2013/09/10 | 503 | 514 | 500 | 511 | 185,000 |
2013/09/09 | 500 | 501 | 494 | 500 | 118,000 |
2013/09/06 | 483 | 488 | 481 | 485 | 93,000 |
2013/09/05 | 488 | 488 | 479 | 480 | 58,000 |
2013/09/04 | 481 | 485 | 471 | 485 | 41,000 |
2013/09/03 | 474 | 482 | 472 | 482 | 69,000 |
2013/09/02 | 456 | 465 | 454 | 464 | 84,000 |
2013/08/30 | 466 | 470 | 455 | 455 | 278,000 |
2013/08/29 | 481 | 481 | 461 | 462 | 336,000 |
2013/08/28 | 485 | 485 | 480 | 481 | 75,000 |
2013/08/27 | 509 | 509 | 499 | 501 | 44,000 |
2013/08/26 | 512 | 514 | 503 | 509 | 88,000 |
2013/08/23 | 498 | 508 | 492 | 508 | 103,000 |
2013/08/22 | 486 | 490 | 481 | 490 | 57,000 |
2013/08/21 | 478 | 496 | 475 | 486 | 85,000 |
2013/08/20 | 489 | 495 | 480 | 480 | 102,000 |
2013/08/19 | 495 | 500 | 484 | 488 | 131,000 |
2013/08/16 | 493 | 509 | 492 | 501 | 84,000 |
2013/08/15 | 497 | 513 | 495 | 503 | 140,000 |
2013/08/14 | 486 | 505 | 478 | 504 | 158,000 |
2013/08/13 | 482 | 486 | 471 | 484 | 147,000 |
2013/08/12 | 472 | 486 | 465 | 483 | 104,000 |
2013/08/09 | 475 | 482 | 470 | 471 | 215,000 |
2013/08/08 | 489 | 500 | 475 | 476 | 248,000 |
2013/08/07 | 506 | 516 | 493 | 495 | 185,000 |
2013/08/06 | 518 | 519 | 505 | 519 | 187,000 |
2013/08/05 | 488 | 533 | 486 | 523 | 496,000 |
2013/08/02 | 470 | 496 | 470 | 496 | 135,000 |
2013/08/01 | 468 | 469 | 456 | 469 | 172,000 |
2013/07/31 | 483 | 483 | 468 | 469 | 257,000 |
2013/07/30 | 463 | 477 | 461 | 475 | 162,000 |
2013/07/29 | 484 | 492 | 460 | 463 | 202,000 |
2013/07/26 | 492 | 494 | 484 | 484 | 150,000 |
2013/07/25 | 519 | 519 | 501 | 501 | 159,000 |
2013/07/24 | 508 | 513 | 501 | 512 | 134,000 |
2013/07/23 | 511 | 513 | 503 | 505 | 166,000 |
2013/07/22 | 491 | 514 | 489 | 512 | 332,000 |
2013/07/19 | 499 | 507 | 487 | 489 | 233,000 |
2013/07/18 | 500 | 505 | 491 | 496 | 359,000 |
2013/07/17 | 502 | 511 | 498 | 500 | 230,000 |
2013/07/16 | 504 | 518 | 504 | 507 | 259,000 |
2013/07/12 | 504 | 511 | 496 | 504 | 434,000 |
2013/07/11 | 494 | 507 | 493 | 498 | 294,000 |
2013/07/10 | 498 | 502 | 488 | 490 | 203,000 |
2013/07/09 | 488 | 499 | 481 | 498 | 358,000 |
2013/07/08 | 510 | 510 | 487 | 487 | 199,000 |
2013/07/05 | 497 | 505 | 493 | 500 | 577,000 |
2013/07/04 | 500 | 500 | 487 | 494 | 237,000 |
2013/07/03 | 510 | 510 | 498 | 505 | 201,000 |
2013/07/02 | 496 | 508 | 495 | 506 | 339,000 |
2013/07/01 | 499 | 499 | 481 | 494 | 579,000 |
2013/06/28 | 489 | 519 | 489 | 509 | 367,000 |
2013/06/27 | 475 | 488 | 463 | 481 | 191,000 |
2013/06/26 | 485 | 485 | 462 | 463 | 226,000 |
2013/06/25 | 499 | 506 | 465 | 477 | 443,000 |
2013/06/24 | 512 | 526 | 496 | 500 | 604,000 |
2013/06/21 | 485 | 504 | 468 | 504 | 748,000 |
2013/06/20 | 474 | 499 | 466 | 494 | 526,000 |
2013/06/19 | 480 | 484 | 462 | 469 | 201,000 |
2013/06/18 | 492 | 492 | 459 | 464 | 312,000 |
2013/06/17 | 441 | 479 | 441 | 476 | 309,000 |
2013/06/14 | 445 | 453 | 438 | 440 | 335,000 |
2013/06/13 | 446 | 446 | 420 | 424 | 248,000 |
2013/06/12 | 437 | 451 | 432 | 448 | 224,000 |
2013/06/11 | 465 | 474 | 450 | 453 | 270,000 |
2013/06/10 | 478 | 478 | 467 | 475 | 202,000 |
2013/06/07 | 438 | 449 | 431 | 438 | 442,000 |
2013/06/06 | 455 | 469 | 435 | 436 | 375,000 |
2013/06/05 | 491 | 495 | 470 | 471 | 183,000 |
2013/06/04 | 487 | 493 | 468 | 491 | 248,000 |
2013/06/03 | 514 | 514 | 484 | 486 | 417,000 |
2013/05/31 | 521 | 524 | 512 | 515 | 360,000 |
2013/05/30 | 505 | 527 | 500 | 504 | 363,000 |
2013/05/29 | 537 | 539 | 509 | 515 | 281,000 |
2013/05/28 | 509 | 529 | 509 | 518 | 358,000 |
2013/05/27 | 561 | 561 | 501 | 508 | 788,000 |
2013/05/24 | 547 | 569 | 533 | 556 | 468,000 |
2013/05/23 | 590 | 597 | 535 | 537 | 419,000 |
2013/05/22 | 597 | 604 | 581 | 599 | 286,000 |
2013/05/21 | 579 | 604 | 577 | 597 | 236,000 |
2013/05/20 | 587 | 599 | 583 | 584 | 183,000 |
2013/05/17 | 548 | 586 | 542 | 582 | 387,000 |
2013/05/16 | 555 | 559 | 531 | 549 | 320,000 |
2013/05/15 | 573 | 585 | 555 | 558 | 265,000 |
2013/05/14 | 537 | 577 | 537 | 571 | 395,000 |
2013/05/13 | 530 | 589 | 525 | 547 | 674,000 |
2013/05/10 | 496 | 525 | 493 | 520 | 405,000 |
2013/05/09 | 501 | 512 | 487 | 488 | 240,000 |
2013/05/08 | 500 | 517 | 495 | 509 | 579,000 |
2013/05/07 | 482 | 498 | 482 | 498 | 191,000 |
2013/05/02 | 477 | 478 | 463 | 467 | 191,000 |
2013/05/01 | 488 | 488 | 474 | 476 | 77,000 |
2013/04/30 | 480 | 490 | 475 | 486 | 260,000 |
2013/04/26 | 503 | 503 | 474 | 474 | 249,000 |
2013/04/25 | 494 | 500 | 493 | 499 | 342,000 |
2013/04/24 | 472 | 489 | 472 | 488 | 244,000 |
2013/04/23 | 466 | 474 | 461 | 470 | 147,000 |
2013/04/22 | 467 | 479 | 466 | 466 | 182,000 |
2013/04/19 | 448 | 461 | 446 | 459 | 129,000 |
2013/04/18 | 445 | 454 | 442 | 451 | 253,000 |
2013/04/17 | 452 | 460 | 443 | 444 | 334,000 |
2013/04/16 | 446 | 456 | 444 | 453 | 409,000 |
2013/04/15 | 475 | 477 | 461 | 462 | 228,000 |
2013/04/12 | 498 | 504 | 481 | 484 | 417,000 |
2013/04/11 | 480 | 498 | 480 | 497 | 223,000 |
2013/04/10 | 476 | 483 | 475 | 478 | 220,000 |
2013/04/09 | 477 | 487 | 475 | 480 | 381,000 |
2013/04/08 | 455 | 474 | 455 | 469 | 359,000 |
2013/04/05 | 473 | 476 | 448 | 456 | 462,000 |
2013/04/04 | 422 | 443 | 410 | 441 | 574,000 |
2013/04/03 | 438 | 449 | 433 | 435 | 287,000 |
2013/04/02 | 440 | 452 | 426 | 436 | 559,000 |
2013/04/01 | 460 | 463 | 445 | 445 | 273,000 |
2013/03/29 | 478 | 481 | 459 | 462 | 402,000 |
2013/03/28 | 488 | 489 | 470 | 478 | 398,000 |
2013/03/27 | 481 | 491 | 480 | 485 | 178,000 |
2013/03/26 | 487 | 498 | 479 | 491 | 361,000 |
2013/03/25 | 503 | 504 | 481 | 484 | 703,000 |
2013/03/22 | 520 | 528 | 514 | 514 | 467,000 |
2013/03/21 | 510 | 538 | 510 | 527 | 674,000 |
2013/03/19 | 493 | 511 | 493 | 509 | 507,000 |
2013/03/18 | 487 | 492 | 482 | 485 | 454,000 |
2013/03/15 | 465 | 486 | 462 | 486 | 581,000 |
2013/03/14 | 456 | 462 | 454 | 457 | 398,000 |
2013/03/13 | 450 | 458 | 450 | 452 | 354,000 |
2013/03/12 | 463 | 464 | 447 | 447 | 324,000 |
2013/03/11 | 447 | 465 | 444 | 464 | 294,000 |
2013/03/08 | 430 | 448 | 428 | 444 | 570,000 |
2013/03/07 | 439 | 445 | 429 | 431 | 180,000 |
2013/03/06 | 434 | 436 | 429 | 435 | 328,000 |
2013/03/05 | 445 | 446 | 421 | 426 | 350,000 |
2013/03/04 | 435 | 443 | 428 | 440 | 546,000 |
2013/03/01 | 428 | 435 | 421 | 423 | 393,000 |
2013/02/28 | 415 | 430 | 413 | 421 | 408,000 |
2013/02/27 | 409 | 409 | 398 | 404 | 252,000 |
2013/02/26 | 415 | 415 | 400 | 404 | 356,000 |
2013/02/25 | 410 | 414 | 403 | 407 | 233,000 |
2013/02/22 | 409 | 410 | 397 | 406 | 316,000 |
2013/02/21 | 416 | 416 | 393 | 404 | 360,000 |
2013/02/20 | 396 | 402 | 394 | 400 | 214,000 |
2013/02/19 | 387 | 397 | 385 | 388 | 217,000 |
2013/02/18 | 393 | 400 | 383 | 386 | 294,000 |
2013/02/15 | 401 | 401 | 373 | 381 | 462,000 |
2013/02/14 | 410 | 414 | 402 | 402 | 281,000 |
2013/02/13 | 412 | 435 | 404 | 414 | 697,000 |
2013/02/12 | 393 | 419 | 393 | 414 | 555,000 |
2013/02/08 | 407 | 409 | 391 | 391 | 299,000 |
2013/02/07 | 386 | 410 | 385 | 406 | 524,000 |
2013/02/06 | 372 | 392 | 369 | 388 | 418,000 |
2013/02/05 | 375 | 376 | 365 | 365 | 250,000 |
2013/02/04 | 372 | 379 | 370 | 378 | 196,000 |
2013/02/01 | 365 | 368 | 363 | 367 | 191,000 |
2013/01/31 | 361 | 368 | 355 | 360 | 306,000 |
2013/01/30 | 359 | 364 | 354 | 362 | 370,000 |
2013/01/29 | 357 | 367 | 355 | 358 | 233,000 |
2013/01/28 | 367 | 367 | 356 | 357 | 335,000 |
2013/01/25 | 366 | 373 | 363 | 365 | 320,000 |
2013/01/24 | 364 | 365 | 352 | 365 | 562,000 |
2013/01/23 | 369 | 376 | 366 | 369 | 265,000 |
2013/01/22 | 386 | 386 | 371 | 377 | 402,000 |
2013/01/21 | 380 | 390 | 375 | 389 | 217,000 |
2013/01/18 | 372 | 387 | 369 | 386 | 326,000 |
2013/01/17 | 362 | 370 | 353 | 359 | 257,000 |
2013/01/16 | 371 | 373 | 362 | 365 | 397,000 |
2013/01/15 | 379 | 381 | 365 | 368 | 495,000 |
2013/01/11 | 382 | 386 | 367 | 371 | 451,000 |
2013/01/10 | 385 | 389 | 377 | 379 | 339,000 |
2013/01/09 | 377 | 390 | 373 | 382 | 275,000 |
2013/01/08 | 407 | 407 | 380 | 385 | 416,000 |
2013/01/07 | 415 | 421 | 408 | 410 | 432,000 |
2013/01/04 | 395 | 416 | 387 | 415 | 502,000 |