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 |
---|---|---|---|---|---|
2014/12/30 | 600 | 600 | 589 | 592 | 71,000 |
2014/12/29 | 595 | 600 | 593 | 597 | 122,000 |
2014/12/26 | 596 | 599 | 586 | 595 | 98,000 |
2014/12/25 | 595 | 597 | 589 | 592 | 186,000 |
2014/12/24 | 586 | 593 | 580 | 592 | 364,000 |
2014/12/22 | 573 | 576 | 565 | 576 | 161,000 |
2014/12/19 | 581 | 581 | 569 | 573 | 151,000 |
2014/12/18 | 579 | 579 | 564 | 565 | 166,000 |
2014/12/17 | 547 | 562 | 547 | 559 | 219,000 |
2014/12/16 | 549 | 555 | 544 | 551 | 192,000 |
2014/12/15 | 569 | 572 | 559 | 561 | 147,000 |
2014/12/12 | 573 | 588 | 569 | 579 | 282,000 |
2014/12/11 | 562 | 580 | 558 | 578 | 234,000 |
2014/12/10 | 575 | 579 | 572 | 576 | 332,000 |
2014/12/09 | 594 | 597 | 587 | 589 | 169,000 |
2014/12/08 | 606 | 606 | 594 | 601 | 374,000 |
2014/12/05 | 610 | 610 | 597 | 602 | 172,000 |
2014/12/04 | 610 | 615 | 603 | 609 | 303,000 |
2014/12/03 | 593 | 608 | 591 | 603 | 314,000 |
2014/12/02 | 591 | 592 | 585 | 589 | 316,000 |
2014/12/01 | 584 | 594 | 584 | 588 | 265,000 |
2014/11/28 | 554 | 581 | 554 | 580 | 420,000 |
2014/11/27 | 564 | 564 | 553 | 557 | 293,000 |
2014/11/26 | 563 | 570 | 557 | 567 | 214,000 |
2014/11/25 | 565 | 570 | 560 | 563 | 363,000 |
2014/11/21 | 546 | 558 | 540 | 555 | 351,000 |
2014/11/20 | 536 | 544 | 531 | 541 | 192,000 |
2014/11/19 | 531 | 541 | 531 | 536 | 274,000 |
2014/11/18 | 525 | 531 | 519 | 531 | 192,000 |
2014/11/17 | 527 | 533 | 511 | 515 | 493,000 |
2014/11/14 | 526 | 529 | 514 | 527 | 440,000 |
2014/11/13 | 511 | 517 | 510 | 516 | 147,000 |
2014/11/12 | 519 | 523 | 510 | 512 | 256,000 |
2014/11/11 | 507 | 527 | 507 | 518 | 629,000 |
2014/11/10 | 501 | 511 | 496 | 499 | 206,000 |
2014/11/07 | 493 | 500 | 490 | 495 | 218,000 |
2014/11/06 | 499 | 505 | 487 | 490 | 264,000 |
2014/11/05 | 478 | 500 | 478 | 497 | 668,000 |
2014/11/04 | 486 | 489 | 476 | 478 | 833,000 |
2014/10/31 | 468 | 470 | 458 | 462 | 723,000 |
2014/10/30 | 465 | 472 | 458 | 460 | 569,000 |
2014/10/29 | 474 | 476 | 463 | 466 | 256,000 |
2014/10/28 | 478 | 479 | 468 | 471 | 120,000 |
2014/10/27 | 486 | 486 | 466 | 476 | 447,000 |
2014/10/24 | 495 | 497 | 476 | 479 | 497,000 |
2014/10/23 | 494 | 495 | 486 | 491 | 171,000 |
2014/10/22 | 489 | 497 | 485 | 497 | 130,000 |
2014/10/21 | 494 | 496 | 477 | 480 | 252,000 |
2014/10/20 | 495 | 511 | 490 | 502 | 351,000 |
2014/10/17 | 481 | 490 | 476 | 476 | 166,000 |
2014/10/16 | 485 | 489 | 473 | 475 | 145,000 |
2014/10/15 | 491 | 495 | 483 | 494 | 125,000 |
2014/10/14 | 483 | 497 | 481 | 483 | 225,000 |
2014/10/10 | 499 | 506 | 495 | 497 | 204,000 |
2014/10/09 | 547 | 547 | 517 | 518 | 225,000 |
2014/10/08 | 541 | 545 | 537 | 539 | 283,000 |
2014/10/07 | 578 | 578 | 558 | 558 | 144,000 |
2014/10/06 | 560 | 571 | 555 | 568 | 99,000 |
2014/10/03 | 545 | 556 | 545 | 554 | 122,000 |
2014/10/02 | 568 | 568 | 549 | 550 | 222,000 |
2014/10/01 | 577 | 581 | 569 | 571 | 108,000 |
2014/09/30 | 579 | 580 | 564 | 567 | 119,000 |
2014/09/29 | 583 | 584 | 575 | 578 | 95,000 |
2014/09/26 | 575 | 580 | 566 | 574 | 119,000 |
2014/09/25 | 572 | 578 | 563 | 578 | 179,000 |
2014/09/24 | 561 | 567 | 548 | 567 | 118,000 |
2014/09/22 | 565 | 567 | 558 | 559 | 106,000 |
2014/09/19 | 552 | 563 | 550 | 563 | 184,000 |
2014/09/18 | 550 | 560 | 548 | 558 | 140,000 |
2014/09/17 | 555 | 556 | 550 | 550 | 116,000 |
2014/09/16 | 548 | 552 | 543 | 552 | 87,000 |
2014/09/12 | 552 | 552 | 542 | 546 | 191,000 |
2014/09/11 | 549 | 556 | 547 | 548 | 244,000 |
2014/09/10 | 542 | 548 | 535 | 548 | 169,000 |
2014/09/09 | 539 | 544 | 535 | 542 | 165,000 |
2014/09/08 | 533 | 536 | 526 | 532 | 118,000 |
2014/09/05 | 523 | 528 | 518 | 523 | 95,000 |
2014/09/04 | 533 | 538 | 526 | 526 | 98,000 |
2014/09/03 | 543 | 548 | 532 | 538 | 188,000 |
2014/09/02 | 533 | 545 | 533 | 542 | 138,000 |
2014/09/01 | 535 | 544 | 535 | 542 | 161,000 |
2014/08/29 | 529 | 544 | 528 | 540 | 438,000 |
2014/08/28 | 527 | 530 | 517 | 529 | 202,000 |
2014/08/27 | 523 | 528 | 516 | 528 | 271,000 |
2014/08/26 | 525 | 525 | 516 | 517 | 114,000 |
2014/08/25 | 526 | 526 | 519 | 523 | 242,000 |
2014/08/22 | 529 | 529 | 514 | 516 | 188,000 |
2014/08/21 | 534 | 535 | 525 | 527 | 298,000 |
2014/08/20 | 529 | 536 | 524 | 535 | 365,000 |
2014/08/19 | 511 | 524 | 510 | 524 | 398,000 |
2014/08/18 | 502 | 507 | 498 | 506 | 97,000 |
2014/08/15 | 503 | 504 | 500 | 503 | 99,000 |
2014/08/14 | 502 | 504 | 499 | 501 | 245,000 |
2014/08/13 | 491 | 500 | 491 | 498 | 171,000 |
2014/08/12 | 485 | 500 | 485 | 497 | 183,000 |
2014/08/11 | 483 | 492 | 475 | 491 | 235,000 |
2014/08/08 | 492 | 494 | 463 | 467 | 341,000 |
2014/08/07 | 491 | 494 | 476 | 487 | 150,000 |
2014/08/06 | 489 | 490 | 484 | 484 | 106,000 |
2014/08/05 | 495 | 502 | 489 | 490 | 162,000 |
2014/08/04 | 490 | 502 | 488 | 500 | 160,000 |
2014/08/01 | 493 | 496 | 487 | 490 | 333,000 |
2014/07/31 | 500 | 505 | 499 | 500 | 133,000 |
2014/07/30 | 500 | 500 | 492 | 495 | 249,000 |
2014/07/29 | 495 | 501 | 491 | 495 | 251,000 |
2014/07/28 | 505 | 505 | 496 | 498 | 190,000 |
2014/07/25 | 507 | 507 | 496 | 499 | 291,000 |
2014/07/24 | 500 | 504 | 494 | 497 | 211,000 |
2014/07/23 | 503 | 503 | 497 | 497 | 170,000 |
2014/07/22 | 500 | 507 | 496 | 505 | 249,000 |
2014/07/18 | 500 | 505 | 491 | 504 | 180,000 |
2014/07/17 | 503 | 510 | 500 | 501 | 230,000 |
2014/07/16 | 515 | 517 | 505 | 507 | 221,000 |
2014/07/15 | 503 | 514 | 502 | 512 | 168,000 |
2014/07/14 | 501 | 504 | 496 | 500 | 221,000 |
2014/07/11 | 510 | 510 | 501 | 504 | 227,000 |
2014/07/10 | 529 | 529 | 512 | 514 | 283,000 |
2014/07/09 | 541 | 547 | 529 | 533 | 166,000 |
2014/07/08 | 546 | 549 | 524 | 547 | 168,000 |
2014/07/07 | 539 | 549 | 535 | 543 | 137,000 |
2014/07/04 | 547 | 548 | 534 | 535 | 99,000 |
2014/07/03 | 537 | 544 | 530 | 543 | 110,000 |
2014/07/02 | 548 | 548 | 538 | 538 | 72,000 |
2014/07/01 | 532 | 547 | 527 | 540 | 181,000 |
2014/06/30 | 515 | 532 | 515 | 531 | 84,000 |
2014/06/27 | 527 | 528 | 510 | 515 | 264,000 |
2014/06/26 | 537 | 537 | 531 | 531 | 71,000 |
2014/06/25 | 544 | 544 | 529 | 530 | 139,000 |
2014/06/24 | 540 | 541 | 529 | 540 | 199,000 |
2014/06/23 | 541 | 549 | 538 | 548 | 212,000 |
2014/06/20 | 534 | 534 | 524 | 534 | 223,000 |
2014/06/19 | 536 | 536 | 529 | 532 | 139,000 |
2014/06/18 | 542 | 543 | 526 | 533 | 220,000 |
2014/06/17 | 531 | 540 | 526 | 539 | 223,000 |
2014/06/16 | 534 | 535 | 518 | 524 | 115,000 |
2014/06/13 | 513 | 537 | 512 | 532 | 320,000 |
2014/06/12 | 524 | 524 | 513 | 519 | 155,000 |
2014/06/11 | 495 | 524 | 495 | 524 | 216,000 |
2014/06/10 | 505 | 511 | 500 | 501 | 113,000 |
2014/06/09 | 507 | 513 | 504 | 510 | 91,000 |
2014/06/06 | 515 | 516 | 507 | 512 | 90,000 |
2014/06/05 | 508 | 514 | 506 | 511 | 149,000 |
2014/06/04 | 496 | 503 | 493 | 502 | 67,000 |
2014/06/03 | 507 | 507 | 495 | 497 | 108,000 |
2014/06/02 | 498 | 507 | 498 | 499 | 258,000 |
2014/05/30 | 483 | 495 | 483 | 494 | 98,000 |
2014/05/29 | 474 | 485 | 474 | 483 | 47,000 |
2014/05/28 | 479 | 490 | 479 | 481 | 94,000 |
2014/05/27 | 496 | 498 | 486 | 487 | 123,000 |
2014/05/26 | 494 | 499 | 492 | 498 | 83,000 |
2014/05/23 | 488 | 494 | 483 | 490 | 142,000 |
2014/05/22 | 468 | 494 | 468 | 482 | 220,000 |
2014/05/21 | 472 | 472 | 459 | 466 | 122,000 |
2014/05/20 | 467 | 477 | 466 | 472 | 170,000 |
2014/05/19 | 481 | 490 | 466 | 466 | 107,000 |
2014/05/16 | 512 | 512 | 488 | 496 | 279,000 |
2014/05/15 | 484 | 518 | 480 | 516 | 278,000 |
2014/05/14 | 479 | 487 | 479 | 487 | 182,000 |
2014/05/13 | 462 | 484 | 462 | 479 | 305,000 |
2014/05/12 | 461 | 483 | 457 | 462 | 364,000 |
2014/05/09 | 461 | 474 | 460 | 474 | 101,000 |
2014/05/08 | 454 | 469 | 454 | 466 | 161,000 |
2014/05/07 | 463 | 465 | 450 | 452 | 165,000 |
2014/05/02 | 477 | 477 | 464 | 467 | 46,000 |
2014/05/01 | 477 | 478 | 471 | 476 | 98,000 |
2014/04/30 | 466 | 469 | 463 | 464 | 70,000 |
2014/04/28 | 471 | 471 | 466 | 468 | 47,000 |
2014/04/25 | 473 | 477 | 470 | 477 | 107,000 |
2014/04/24 | 466 | 472 | 465 | 471 | 60,000 |
2014/04/23 | 469 | 471 | 464 | 471 | 79,000 |
2014/04/22 | 470 | 472 | 461 | 461 | 94,000 |
2014/04/21 | 471 | 476 | 467 | 470 | 171,000 |
2014/04/18 | 478 | 478 | 470 | 471 | 78,000 |
2014/04/17 | 482 | 495 | 477 | 478 | 166,000 |
2014/04/16 | 468 | 481 | 468 | 481 | 45,000 |
2014/04/15 | 467 | 479 | 464 | 465 | 89,000 |
2014/04/14 | 457 | 472 | 457 | 461 | 94,000 |
2014/04/11 | 459 | 464 | 454 | 460 | 105,000 |
2014/04/10 | 488 | 495 | 462 | 467 | 270,000 |
2014/04/09 | 490 | 490 | 468 | 482 | 252,000 |
2014/04/08 | 500 | 501 | 489 | 490 | 224,000 |
2014/04/07 | 497 | 506 | 495 | 502 | 70,000 |
2014/04/04 | 509 | 518 | 503 | 505 | 169,000 |
2014/04/03 | 512 | 521 | 505 | 510 | 125,000 |
2014/04/02 | 509 | 518 | 508 | 513 | 180,000 |
2014/04/01 | 499 | 507 | 494 | 506 | 155,000 |
2014/03/31 | 482 | 508 | 480 | 505 | 310,000 |
2014/03/28 | 470 | 484 | 465 | 477 | 275,000 |
2014/03/27 | 463 | 484 | 462 | 478 | 267,000 |
2014/03/26 | 467 | 478 | 467 | 476 | 189,000 |
2014/03/25 | 462 | 470 | 458 | 467 | 245,000 |
2014/03/24 | 462 | 482 | 457 | 463 | 296,000 |
2014/03/20 | 482 | 490 | 462 | 463 | 179,000 |
2014/03/19 | 485 | 492 | 473 | 479 | 194,000 |
2014/03/18 | 485 | 493 | 480 | 482 | 240,000 |
2014/03/17 | 482 | 482 | 472 | 474 | 139,000 |
2014/03/14 | 500 | 501 | 486 | 488 | 311,000 |
2014/03/13 | 520 | 521 | 510 | 512 | 67,000 |
2014/03/12 | 520 | 522 | 516 | 517 | 67,000 |
2014/03/11 | 528 | 532 | 521 | 529 | 78,000 |
2014/03/10 | 532 | 535 | 520 | 528 | 95,000 |
2014/03/07 | 531 | 537 | 530 | 532 | 117,000 |
2014/03/06 | 520 | 535 | 519 | 534 | 73,000 |
2014/03/05 | 542 | 543 | 527 | 529 | 164,000 |
2014/03/04 | 518 | 544 | 517 | 543 | 229,000 |
2014/03/03 | 518 | 528 | 509 | 528 | 145,000 |
2014/02/28 | 539 | 539 | 519 | 526 | 149,000 |
2014/02/27 | 531 | 539 | 529 | 533 | 129,000 |
2014/02/26 | 544 | 544 | 527 | 529 | 111,000 |
2014/02/25 | 548 | 548 | 539 | 546 | 168,000 |
2014/02/24 | 525 | 537 | 518 | 535 | 196,000 |
2014/02/21 | 525 | 528 | 517 | 527 | 163,000 |
2014/02/20 | 534 | 534 | 512 | 515 | 199,000 |
2014/02/19 | 531 | 537 | 528 | 530 | 124,000 |
2014/02/18 | 540 | 554 | 527 | 538 | 270,000 |
2014/02/17 | 532 | 544 | 521 | 541 | 264,000 |
2014/02/14 | 536 | 549 | 520 | 525 | 273,000 |
2014/02/13 | 554 | 554 | 529 | 532 | 172,000 |
2014/02/12 | 543 | 558 | 543 | 549 | 301,000 |
2014/02/10 | 547 | 547 | 500 | 534 | 990,000 |
2014/02/07 | 498 | 504 | 485 | 489 | 255,000 |
2014/02/06 | 481 | 495 | 473 | 482 | 198,000 |
2014/02/05 | 470 | 484 | 468 | 479 | 240,000 |
2014/02/04 | 487 | 487 | 462 | 462 | 283,000 |
2014/02/03 | 509 | 516 | 494 | 499 | 157,000 |
2014/01/31 | 513 | 519 | 501 | 509 | 341,000 |
2014/01/30 | 514 | 518 | 504 | 506 | 414,000 |
2014/01/29 | 519 | 539 | 519 | 537 | 213,000 |
2014/01/28 | 522 | 532 | 512 | 512 | 513,000 |
2014/01/27 | 540 | 548 | 529 | 530 | 373,000 |
2014/01/24 | 569 | 574 | 559 | 565 | 177,000 |
2014/01/23 | 591 | 591 | 576 | 576 | 108,000 |
2014/01/22 | 587 | 592 | 586 | 589 | 61,000 |
2014/01/21 | 591 | 602 | 585 | 586 | 191,000 |
2014/01/20 | 605 | 615 | 585 | 586 | 363,000 |
2014/01/17 | 605 | 614 | 600 | 607 | 250,000 |
2014/01/16 | 587 | 614 | 587 | 601 | 380,000 |
2014/01/15 | 565 | 584 | 564 | 584 | 326,000 |
2014/01/14 | 560 | 574 | 551 | 553 | 370,000 |
2014/01/10 | 570 | 598 | 562 | 580 | 1,143,000 |
2014/01/09 | 561 | 569 | 554 | 561 | 246,000 |
2014/01/08 | 559 | 575 | 559 | 569 | 198,000 |
2014/01/07 | 570 | 573 | 559 | 559 | 158,000 |
2014/01/06 | 578 | 586 | 569 | 570 | 176,000 |