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 |
---|---|---|---|---|---|
2015/12/30 | 535 | 535 | 525 | 527 | 52,000 |
2015/12/29 | 515 | 528 | 514 | 526 | 61,000 |
2015/12/28 | 507 | 528 | 507 | 525 | 96,000 |
2015/12/25 | 527 | 528 | 504 | 507 | 190,000 |
2015/12/24 | 517 | 519 | 512 | 517 | 127,000 |
2015/12/22 | 518 | 522 | 512 | 514 | 145,000 |
2015/12/21 | 537 | 537 | 519 | 523 | 161,000 |
2015/12/18 | 545 | 552 | 537 | 539 | 224,000 |
2015/12/17 | 544 | 551 | 536 | 537 | 146,000 |
2015/12/16 | 536 | 543 | 534 | 540 | 158,000 |
2015/12/15 | 534 | 545 | 526 | 526 | 145,000 |
2015/12/14 | 530 | 539 | 526 | 534 | 117,000 |
2015/12/11 | 533 | 546 | 533 | 539 | 183,000 |
2015/12/10 | 542 | 543 | 536 | 537 | 195,000 |
2015/12/09 | 545 | 553 | 545 | 547 | 117,000 |
2015/12/08 | 560 | 560 | 544 | 551 | 159,000 |
2015/12/07 | 553 | 565 | 553 | 560 | 230,000 |
2015/12/04 | 558 | 566 | 551 | 553 | 134,000 |
2015/12/03 | 558 | 568 | 558 | 567 | 77,000 |
2015/12/02 | 577 | 577 | 565 | 566 | 192,000 |
2015/12/01 | 560 | 578 | 559 | 573 | 226,000 |
2015/11/30 | 553 | 566 | 550 | 560 | 259,000 |
2015/11/27 | 547 | 553 | 547 | 553 | 82,000 |
2015/11/26 | 548 | 556 | 545 | 549 | 199,000 |
2015/11/25 | 548 | 560 | 548 | 554 | 275,000 |
2015/11/24 | 543 | 549 | 539 | 545 | 304,000 |
2015/11/20 | 546 | 548 | 534 | 539 | 272,000 |
2015/11/19 | 549 | 553 | 546 | 553 | 235,000 |
2015/11/18 | 544 | 546 | 539 | 541 | 140,000 |
2015/11/17 | 539 | 548 | 537 | 543 | 230,000 |
2015/11/16 | 534 | 543 | 530 | 531 | 232,000 |
2015/11/13 | 557 | 557 | 540 | 554 | 299,000 |
2015/11/12 | 532 | 576 | 532 | 567 | 298,000 |
2015/11/11 | 530 | 538 | 530 | 537 | 154,000 |
2015/11/10 | 534 | 541 | 524 | 536 | 361,000 |
2015/11/09 | 582 | 592 | 539 | 550 | 533,000 |
2015/11/06 | 573 | 583 | 572 | 577 | 99,000 |
2015/11/05 | 565 | 581 | 565 | 581 | 126,000 |
2015/11/04 | 565 | 573 | 561 | 566 | 108,000 |
2015/11/02 | 567 | 570 | 559 | 562 | 149,000 |
2015/10/30 | 574 | 584 | 563 | 577 | 186,000 |
2015/10/29 | 559 | 573 | 559 | 573 | 155,000 |
2015/10/28 | 552 | 558 | 547 | 555 | 76,000 |
2015/10/27 | 572 | 575 | 554 | 554 | 109,000 |
2015/10/26 | 562 | 574 | 558 | 572 | 159,000 |
2015/10/23 | 550 | 552 | 541 | 551 | 146,000 |
2015/10/22 | 538 | 549 | 533 | 535 | 137,000 |
2015/10/21 | 521 | 547 | 517 | 547 | 163,000 |
2015/10/20 | 526 | 526 | 515 | 515 | 76,000 |
2015/10/19 | 535 | 535 | 522 | 526 | 87,000 |
2015/10/16 | 535 | 536 | 529 | 533 | 99,000 |
2015/10/15 | 522 | 538 | 522 | 533 | 118,000 |
2015/10/14 | 546 | 546 | 527 | 532 | 147,000 |
2015/10/13 | 549 | 549 | 535 | 541 | 94,000 |
2015/10/09 | 533 | 552 | 533 | 549 | 213,000 |
2015/10/08 | 540 | 549 | 531 | 531 | 171,000 |
2015/10/07 | 530 | 548 | 530 | 548 | 153,000 |
2015/10/06 | 529 | 539 | 525 | 530 | 198,000 |
2015/10/05 | 518 | 523 | 513 | 519 | 63,000 |
2015/10/02 | 512 | 520 | 503 | 514 | 132,000 |
2015/10/01 | 500 | 517 | 500 | 514 | 213,000 |
2015/09/30 | 490 | 496 | 486 | 494 | 131,000 |
2015/09/29 | 490 | 493 | 478 | 480 | 172,000 |
2015/09/28 | 504 | 507 | 492 | 496 | 126,000 |
2015/09/25 | 502 | 510 | 491 | 509 | 363,000 |
2015/09/24 | 498 | 498 | 480 | 491 | 248,000 |
2015/09/18 | 518 | 518 | 495 | 499 | 340,000 |
2015/09/17 | 512 | 521 | 510 | 514 | 251,000 |
2015/09/16 | 503 | 515 | 502 | 511 | 131,000 |
2015/09/15 | 508 | 517 | 498 | 500 | 191,000 |
2015/09/14 | 526 | 526 | 505 | 508 | 127,000 |
2015/09/11 | 515 | 524 | 511 | 521 | 190,000 |
2015/09/10 | 509 | 520 | 502 | 516 | 199,000 |
2015/09/09 | 512 | 525 | 510 | 525 | 201,000 |
2015/09/08 | 501 | 509 | 495 | 496 | 142,000 |
2015/09/07 | 492 | 510 | 489 | 501 | 211,000 |
2015/09/04 | 516 | 516 | 490 | 500 | 259,000 |
2015/09/03 | 521 | 528 | 510 | 511 | 227,000 |
2015/09/02 | 508 | 528 | 501 | 521 | 378,000 |
2015/09/01 | 541 | 541 | 518 | 518 | 215,000 |
2015/08/31 | 557 | 557 | 536 | 543 | 302,000 |
2015/08/28 | 545 | 563 | 542 | 560 | 342,000 |
2015/08/27 | 551 | 552 | 525 | 527 | 390,000 |
2015/08/26 | 514 | 550 | 511 | 542 | 586,000 |
2015/08/25 | 506 | 539 | 495 | 510 | 477,000 |
2015/08/24 | 527 | 529 | 510 | 510 | 260,000 |
2015/08/21 | 553 | 557 | 538 | 539 | 299,000 |
2015/08/20 | 575 | 578 | 561 | 562 | 332,000 |
2015/08/19 | 582 | 585 | 573 | 575 | 236,000 |
2015/08/18 | 575 | 584 | 571 | 582 | 312,000 |
2015/08/17 | 575 | 578 | 569 | 576 | 221,000 |
2015/08/14 | 574 | 575 | 565 | 575 | 333,000 |
2015/08/13 | 557 | 580 | 557 | 579 | 436,000 |
2015/08/12 | 557 | 569 | 555 | 560 | 321,000 |
2015/08/11 | 573 | 582 | 555 | 560 | 876,000 |
2015/08/10 | 622 | 630 | 567 | 569 | 1,293,000 |
2015/08/07 | 620 | 654 | 620 | 636 | 375,000 |
2015/08/06 | 619 | 646 | 614 | 630 | 375,000 |
2015/08/05 | 601 | 616 | 600 | 609 | 131,000 |
2015/08/04 | 618 | 621 | 595 | 598 | 307,000 |
2015/08/03 | 610 | 619 | 610 | 612 | 72,000 |
2015/07/31 | 607 | 613 | 605 | 612 | 87,000 |
2015/07/30 | 598 | 614 | 596 | 601 | 260,000 |
2015/07/29 | 617 | 617 | 599 | 602 | 162,000 |
2015/07/28 | 609 | 624 | 603 | 617 | 173,000 |
2015/07/27 | 638 | 638 | 607 | 610 | 333,000 |
2015/07/24 | 634 | 638 | 618 | 624 | 272,000 |
2015/07/23 | 651 | 652 | 636 | 637 | 286,000 |
2015/07/22 | 654 | 657 | 648 | 651 | 150,000 |
2015/07/21 | 659 | 665 | 656 | 657 | 197,000 |
2015/07/17 | 664 | 664 | 648 | 652 | 181,000 |
2015/07/16 | 656 | 665 | 650 | 660 | 411,000 |
2015/07/15 | 649 | 652 | 639 | 648 | 265,000 |
2015/07/14 | 645 | 655 | 640 | 646 | 362,000 |
2015/07/13 | 634 | 636 | 627 | 630 | 324,000 |
2015/07/10 | 647 | 647 | 625 | 629 | 368,000 |
2015/07/09 | 631 | 651 | 613 | 648 | 301,000 |
2015/07/08 | 660 | 660 | 636 | 637 | 350,000 |
2015/07/07 | 676 | 677 | 659 | 661 | 276,000 |
2015/07/06 | 682 | 685 | 664 | 666 | 240,000 |
2015/07/03 | 695 | 701 | 688 | 692 | 166,000 |
2015/07/02 | 704 | 711 | 700 | 704 | 145,000 |
2015/07/01 | 696 | 707 | 688 | 693 | 264,000 |
2015/06/30 | 681 | 691 | 676 | 686 | 278,000 |
2015/06/29 | 695 | 700 | 681 | 686 | 196,000 |
2015/06/26 | 711 | 711 | 697 | 705 | 219,000 |
2015/06/25 | 721 | 725 | 714 | 714 | 144,000 |
2015/06/24 | 718 | 726 | 718 | 723 | 138,000 |
2015/06/23 | 717 | 727 | 714 | 718 | 133,000 |
2015/06/22 | 712 | 726 | 712 | 718 | 142,000 |
2015/06/19 | 716 | 728 | 716 | 723 | 238,000 |
2015/06/18 | 715 | 719 | 710 | 710 | 218,000 |
2015/06/17 | 742 | 742 | 705 | 709 | 893,000 |
2015/06/16 | 743 | 747 | 730 | 734 | 316,000 |
2015/06/15 | 765 | 765 | 739 | 742 | 301,000 |
2015/06/12 | 757 | 765 | 749 | 762 | 344,000 |
2015/06/11 | 746 | 749 | 737 | 743 | 254,000 |
2015/06/10 | 757 | 761 | 741 | 741 | 446,000 |
2015/06/09 | 763 | 767 | 757 | 757 | 332,000 |
2015/06/08 | 762 | 774 | 757 | 764 | 288,000 |
2015/06/05 | 747 | 766 | 747 | 762 | 248,000 |
2015/06/04 | 763 | 765 | 749 | 755 | 459,000 |
2015/06/03 | 762 | 781 | 760 | 767 | 314,000 |
2015/06/02 | 764 | 765 | 746 | 753 | 330,000 |
2015/06/01 | 734 | 772 | 733 | 764 | 643,000 |
2015/05/29 | 725 | 731 | 718 | 728 | 311,000 |
2015/05/28 | 720 | 726 | 715 | 718 | 303,000 |
2015/05/27 | 715 | 723 | 715 | 720 | 253,000 |
2015/05/26 | 722 | 725 | 715 | 721 | 189,000 |
2015/05/25 | 726 | 726 | 714 | 718 | 233,000 |
2015/05/22 | 720 | 726 | 714 | 717 | 294,000 |
2015/05/21 | 724 | 734 | 723 | 726 | 278,000 |
2015/05/20 | 718 | 734 | 718 | 732 | 364,000 |
2015/05/19 | 710 | 725 | 704 | 720 | 362,000 |
2015/05/18 | 694 | 708 | 694 | 707 | 276,000 |
2015/05/15 | 703 | 707 | 691 | 695 | 314,000 |
2015/05/14 | 700 | 705 | 695 | 703 | 162,000 |
2015/05/13 | 708 | 712 | 701 | 703 | 161,000 |
2015/05/12 | 700 | 714 | 693 | 708 | 318,000 |
2015/05/11 | 677 | 706 | 674 | 700 | 625,000 |
2015/05/08 | 654 | 677 | 653 | 673 | 431,000 |
2015/05/07 | 674 | 679 | 647 | 650 | 374,000 |
2015/05/01 | 680 | 683 | 668 | 674 | 180,000 |
2015/04/30 | 689 | 690 | 681 | 686 | 163,000 |
2015/04/28 | 685 | 691 | 677 | 689 | 210,000 |
2015/04/27 | 669 | 687 | 669 | 680 | 154,000 |
2015/04/24 | 680 | 683 | 667 | 669 | 181,000 |
2015/04/23 | 686 | 694 | 685 | 686 | 165,000 |
2015/04/22 | 690 | 690 | 678 | 689 | 141,000 |
2015/04/21 | 674 | 689 | 671 | 685 | 242,000 |
2015/04/20 | 671 | 680 | 663 | 670 | 247,000 |
2015/04/17 | 678 | 682 | 661 | 665 | 250,000 |
2015/04/16 | 670 | 683 | 667 | 682 | 173,000 |
2015/04/15 | 689 | 689 | 666 | 676 | 297,000 |
2015/04/14 | 676 | 690 | 666 | 687 | 255,000 |
2015/04/13 | 667 | 676 | 656 | 670 | 362,000 |
2015/04/10 | 647 | 657 | 635 | 657 | 275,000 |
2015/04/09 | 624 | 648 | 624 | 644 | 379,000 |
2015/04/08 | 617 | 624 | 616 | 620 | 129,000 |
2015/04/07 | 607 | 616 | 607 | 612 | 61,000 |
2015/04/06 | 611 | 614 | 604 | 610 | 60,000 |
2015/04/03 | 610 | 614 | 604 | 610 | 79,000 |
2015/04/02 | 605 | 617 | 601 | 615 | 184,000 |
2015/04/01 | 592 | 600 | 588 | 597 | 122,000 |
2015/03/31 | 603 | 608 | 590 | 593 | 134,000 |
2015/03/30 | 582 | 595 | 576 | 595 | 160,000 |
2015/03/27 | 589 | 606 | 582 | 588 | 120,000 |
2015/03/26 | 606 | 606 | 591 | 597 | 72,000 |
2015/03/25 | 605 | 612 | 597 | 607 | 113,000 |
2015/03/24 | 601 | 604 | 591 | 599 | 154,000 |
2015/03/23 | 615 | 615 | 601 | 604 | 119,000 |
2015/03/20 | 606 | 610 | 601 | 605 | 83,000 |
2015/03/19 | 618 | 618 | 601 | 606 | 88,000 |
2015/03/18 | 612 | 618 | 610 | 618 | 58,000 |
2015/03/17 | 614 | 619 | 611 | 616 | 137,000 |
2015/03/16 | 598 | 610 | 596 | 604 | 99,000 |
2015/03/13 | 594 | 601 | 591 | 598 | 210,000 |
2015/03/12 | 597 | 597 | 587 | 590 | 129,000 |
2015/03/11 | 588 | 599 | 583 | 589 | 112,000 |
2015/03/10 | 600 | 600 | 591 | 594 | 85,000 |
2015/03/09 | 596 | 605 | 590 | 593 | 88,000 |
2015/03/06 | 608 | 608 | 604 | 606 | 60,000 |
2015/03/05 | 608 | 612 | 608 | 610 | 26,000 |
2015/03/04 | 611 | 615 | 606 | 613 | 75,000 |
2015/03/03 | 626 | 626 | 603 | 612 | 89,000 |
2015/03/02 | 611 | 620 | 611 | 617 | 67,000 |
2015/02/27 | 620 | 620 | 611 | 616 | 79,000 |
2015/02/26 | 615 | 623 | 615 | 620 | 146,000 |
2015/02/25 | 613 | 617 | 608 | 616 | 188,000 |
2015/02/24 | 604 | 614 | 600 | 607 | 147,000 |
2015/02/23 | 612 | 612 | 602 | 604 | 95,000 |
2015/02/20 | 608 | 609 | 600 | 604 | 131,000 |
2015/02/19 | 603 | 616 | 603 | 609 | 127,000 |
2015/02/18 | 603 | 620 | 600 | 600 | 219,000 |
2015/02/17 | 599 | 603 | 592 | 599 | 48,000 |
2015/02/16 | 599 | 605 | 596 | 599 | 183,000 |
2015/02/13 | 599 | 599 | 591 | 591 | 82,000 |
2015/02/12 | 592 | 600 | 589 | 591 | 126,000 |
2015/02/10 | 585 | 596 | 581 | 587 | 242,000 |
2015/02/09 | 572 | 592 | 564 | 583 | 295,000 |
2015/02/06 | 568 | 568 | 560 | 562 | 36,000 |
2015/02/05 | 572 | 572 | 554 | 563 | 69,000 |
2015/02/04 | 563 | 576 | 558 | 562 | 106,000 |
2015/02/03 | 573 | 573 | 553 | 553 | 74,000 |
2015/02/02 | 574 | 577 | 560 | 563 | 75,000 |
2015/01/30 | 567 | 577 | 567 | 575 | 82,000 |
2015/01/29 | 573 | 583 | 572 | 572 | 60,000 |
2015/01/28 | 575 | 585 | 571 | 580 | 86,000 |
2015/01/27 | 577 | 579 | 570 | 577 | 94,000 |
2015/01/26 | 558 | 570 | 554 | 568 | 90,000 |
2015/01/23 | 551 | 560 | 548 | 560 | 130,000 |
2015/01/22 | 553 | 553 | 544 | 547 | 98,000 |
2015/01/21 | 573 | 573 | 550 | 553 | 120,000 |
2015/01/20 | 556 | 573 | 556 | 573 | 89,000 |
2015/01/19 | 560 | 562 | 548 | 559 | 62,000 |
2015/01/16 | 553 | 563 | 546 | 559 | 181,000 |
2015/01/15 | 564 | 567 | 557 | 565 | 108,000 |
2015/01/14 | 561 | 567 | 554 | 555 | 72,000 |
2015/01/13 | 575 | 575 | 554 | 571 | 148,000 |
2015/01/09 | 581 | 593 | 575 | 578 | 87,000 |
2015/01/08 | 574 | 585 | 574 | 582 | 99,000 |
2015/01/07 | 560 | 578 | 550 | 575 | 104,000 |
2015/01/06 | 586 | 586 | 569 | 570 | 130,000 |
2015/01/05 | 595 | 597 | 587 | 592 | 46,000 |