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 |
---|---|---|---|---|---|
2016/12/30 | 492 | 498 | 488 | 494 | 95,800 |
2016/12/29 | 500 | 500 | 488 | 493 | 149,000 |
2016/12/28 | 498 | 505 | 493 | 505 | 75,300 |
2016/12/27 | 500 | 501 | 493 | 495 | 89,400 |
2016/12/26 | 524 | 524 | 498 | 500 | 197,600 |
2016/12/22 | 504 | 507 | 496 | 507 | 94,400 |
2016/12/21 | 515 | 517 | 501 | 504 | 114,700 |
2016/12/20 | 512 | 516 | 509 | 515 | 166,300 |
2016/12/19 | 508 | 514 | 502 | 513 | 159,700 |
2016/12/16 | 523 | 526 | 508 | 514 | 214,800 |
2016/12/15 | 497 | 521 | 496 | 520 | 385,300 |
2016/12/14 | 496 | 496 | 476 | 489 | 191,000 |
2016/12/13 | 501 | 503 | 483 | 496 | 180,800 |
2016/12/12 | 520 | 525 | 491 | 505 | 357,000 |
2016/12/09 | 509 | 534 | 503 | 523 | 501,200 |
2016/12/08 | 483 | 501 | 481 | 501 | 311,600 |
2016/12/07 | 475 | 480 | 464 | 477 | 243,100 |
2016/12/06 | 468 | 469 | 454 | 469 | 251,700 |
2016/12/05 | 459 | 464 | 451 | 461 | 393,400 |
2016/12/02 | 462 | 464 | 446 | 454 | 147,000 |
2016/12/01 | 440 | 470 | 438 | 461 | 364,500 |
2016/11/30 | 425 | 432 | 422 | 430 | 87,700 |
2016/11/29 | 432 | 432 | 425 | 428 | 67,200 |
2016/11/28 | 425 | 438 | 422 | 435 | 148,600 |
2016/11/25 | 417 | 434 | 417 | 431 | 289,100 |
2016/11/24 | 416 | 424 | 413 | 422 | 165,700 |
2016/11/22 | 408 | 413 | 407 | 411 | 98,100 |
2016/11/21 | 404 | 409 | 401 | 407 | 136,600 |
2016/11/18 | 400 | 400 | 395 | 397 | 117,400 |
2016/11/17 | 392 | 396 | 385 | 392 | 135,200 |
2016/11/16 | 399 | 400 | 393 | 400 | 125,400 |
2016/11/15 | 386 | 392 | 382 | 391 | 139,500 |
2016/11/14 | 378 | 387 | 378 | 382 | 146,100 |
2016/11/11 | 372 | 379 | 367 | 371 | 222,400 |
2016/11/10 | 368 | 372 | 361 | 364 | 226,300 |
2016/11/09 | 367 | 372 | 335 | 340 | 272,800 |
2016/11/08 | 376 | 376 | 360 | 362 | 191,300 |
2016/11/07 | 397 | 398 | 365 | 376 | 264,400 |
2016/11/04 | 389 | 392 | 384 | 389 | 73,300 |
2016/11/02 | 400 | 400 | 390 | 397 | 110,000 |
2016/11/01 | 409 | 410 | 400 | 406 | 134,800 |
2016/10/31 | 416 | 416 | 408 | 416 | 127,200 |
2016/10/28 | 405 | 417 | 405 | 416 | 309,500 |
2016/10/27 | 404 | 408 | 400 | 404 | 104,200 |
2016/10/26 | 406 | 410 | 401 | 405 | 109,600 |
2016/10/25 | 417 | 418 | 406 | 409 | 108,300 |
2016/10/24 | 411 | 412 | 404 | 409 | 47,900 |
2016/10/21 | 415 | 415 | 407 | 408 | 97,800 |
2016/10/20 | 398 | 418 | 397 | 414 | 257,800 |
2016/10/19 | 393 | 399 | 392 | 398 | 84,800 |
2016/10/18 | 393 | 397 | 390 | 396 | 108,300 |
2016/10/17 | 385 | 392 | 385 | 391 | 64,800 |
2016/10/14 | 384 | 390 | 382 | 389 | 123,300 |
2016/10/13 | 386 | 392 | 383 | 384 | 89,200 |
2016/10/12 | 383 | 395 | 379 | 383 | 234,400 |
2016/10/11 | 384 | 389 | 378 | 382 | 153,600 |
2016/10/07 | 385 | 385 | 379 | 383 | 61,500 |
2016/10/06 | 388 | 388 | 384 | 384 | 83,900 |
2016/10/05 | 380 | 385 | 379 | 384 | 104,100 |
2016/10/04 | 373 | 377 | 372 | 377 | 75,600 |
2016/10/03 | 376 | 377 | 367 | 370 | 69,500 |
2016/09/30 | 376 | 376 | 371 | 372 | 96,600 |
2016/09/29 | 379 | 385 | 377 | 384 | 105,800 |
2016/09/28 | 377 | 377 | 368 | 374 | 83,800 |
2016/09/27 | 375 | 381 | 370 | 380 | 131,300 |
2016/09/26 | 396 | 396 | 377 | 379 | 134,800 |
2016/09/23 | 389 | 389 | 382 | 385 | 121,300 |
2016/09/21 | 374 | 388 | 366 | 388 | 173,700 |
2016/09/20 | 371 | 379 | 370 | 375 | 212,100 |
2016/09/16 | 369 | 375 | 369 | 375 | 217,100 |
2016/09/15 | 369 | 372 | 364 | 369 | 105,100 |
2016/09/14 | 379 | 381 | 369 | 371 | 193,800 |
2016/09/13 | 385 | 386 | 377 | 379 | 145,100 |
2016/09/12 | 377 | 384 | 373 | 382 | 108,700 |
2016/09/09 | 382 | 383 | 379 | 381 | 214,000 |
2016/09/08 | 383 | 388 | 381 | 382 | 87,400 |
2016/09/07 | 377 | 383 | 376 | 381 | 134,400 |
2016/09/06 | 381 | 384 | 379 | 380 | 83,900 |
2016/09/05 | 380 | 384 | 379 | 381 | 146,600 |
2016/09/02 | 365 | 372 | 361 | 369 | 127,400 |
2016/09/01 | 363 | 370 | 361 | 368 | 127,600 |
2016/08/31 | 355 | 365 | 354 | 363 | 199,700 |
2016/08/30 | 351 | 353 | 350 | 352 | 56,800 |
2016/08/29 | 356 | 357 | 350 | 353 | 169,200 |
2016/08/26 | 345 | 351 | 342 | 347 | 178,800 |
2016/08/25 | 351 | 351 | 343 | 345 | 172,300 |
2016/08/24 | 344 | 348 | 343 | 345 | 216,100 |
2016/08/23 | 350 | 351 | 339 | 341 | 407,100 |
2016/08/22 | 326 | 327 | 320 | 326 | 42,400 |
2016/08/19 | 320 | 327 | 320 | 325 | 81,400 |
2016/08/18 | 324 | 324 | 316 | 317 | 117,100 |
2016/08/17 | 313 | 331 | 313 | 327 | 261,000 |
2016/08/16 | 323 | 324 | 311 | 312 | 195,200 |
2016/08/15 | 320 | 324 | 315 | 320 | 116,500 |
2016/08/12 | 333 | 335 | 319 | 321 | 244,300 |
2016/08/10 | 335 | 339 | 329 | 333 | 122,800 |
2016/08/09 | 339 | 345 | 332 | 340 | 260,300 |
2016/08/08 | 326 | 334 | 324 | 334 | 194,200 |
2016/08/05 | 324 | 329 | 316 | 319 | 123,300 |
2016/08/04 | 310 | 328 | 310 | 326 | 101,200 |
2016/08/03 | 313 | 316 | 306 | 308 | 144,200 |
2016/08/02 | 324 | 329 | 317 | 322 | 156,600 |
2016/08/01 | 340 | 340 | 325 | 331 | 118,000 |
2016/07/29 | 337 | 343 | 329 | 340 | 246,100 |
2016/07/28 | 340 | 345 | 334 | 338 | 135,300 |
2016/07/27 | 337 | 346 | 334 | 344 | 187,300 |
2016/07/26 | 346 | 346 | 331 | 333 | 116,000 |
2016/07/25 | 359 | 359 | 342 | 348 | 352,400 |
2016/07/22 | 331 | 338 | 329 | 335 | 130,600 |
2016/07/21 | 337 | 341 | 333 | 338 | 119,800 |
2016/07/20 | 330 | 335 | 323 | 331 | 126,300 |
2016/07/19 | 338 | 339 | 331 | 332 | 100,000 |
2016/07/15 | 328 | 337 | 325 | 330 | 222,100 |
2016/07/14 | 321 | 326 | 320 | 323 | 184,100 |
2016/07/13 | 328 | 332 | 324 | 326 | 206,600 |
2016/07/12 | 312 | 324 | 312 | 320 | 305,300 |
2016/07/11 | 294 | 307 | 294 | 304 | 225,600 |
2016/07/08 | 290 | 296 | 286 | 287 | 105,600 |
2016/07/07 | 296 | 301 | 290 | 292 | 187,100 |
2016/07/06 | 303 | 303 | 291 | 297 | 227,200 |
2016/07/05 | 311 | 311 | 304 | 307 | 111,300 |
2016/07/04 | 310 | 314 | 306 | 310 | 166,600 |
2016/07/01 | 315 | 317 | 308 | 310 | 250,900 |
2016/06/30 | 315 | 321 | 307 | 309 | 532,000 |
2016/06/29 | 312 | 314 | 305 | 309 | 424,000 |
2016/06/28 | 320 | 320 | 302 | 312 | 295,300 |
2016/06/27 | 328 | 328 | 321 | 324 | 255,300 |
2016/06/24 | 365 | 365 | 317 | 321 | 344,800 |
2016/06/23 | 356 | 359 | 351 | 358 | 148,300 |
2016/06/22 | 360 | 360 | 349 | 353 | 420,100 |
2016/06/21 | 368 | 369 | 358 | 367 | 263,100 |
2016/06/20 | 374 | 381 | 360 | 369 | 400,700 |
2016/06/17 | 374 | 394 | 374 | 378 | 576,100 |
2016/06/16 | 392 | 393 | 369 | 370 | 271,000 |
2016/06/15 | 397 | 398 | 391 | 393 | 244,800 |
2016/06/14 | 396 | 404 | 395 | 397 | 357,400 |
2016/06/13 | 390 | 401 | 389 | 397 | 311,400 |
2016/06/10 | 403 | 416 | 397 | 411 | 521,700 |
2016/06/09 | 389 | 395 | 387 | 391 | 216,700 |
2016/06/08 | 367 | 392 | 365 | 390 | 245,000 |
2016/06/07 | 361 | 369 | 356 | 367 | 158,300 |
2016/06/06 | 366 | 366 | 354 | 361 | 140,700 |
2016/06/03 | 371 | 378 | 370 | 372 | 71,100 |
2016/06/02 | 389 | 390 | 370 | 370 | 206,800 |
2016/06/01 | 390 | 404 | 387 | 393 | 99,400 |
2016/05/31 | 382 | 394 | 382 | 394 | 201,400 |
2016/05/30 | 377 | 384 | 376 | 383 | 40,800 |
2016/05/27 | 374 | 383 | 371 | 375 | 97,800 |
2016/05/26 | 385 | 393 | 370 | 371 | 241,900 |
2016/05/25 | 373 | 388 | 368 | 382 | 243,200 |
2016/05/24 | 370 | 370 | 361 | 362 | 149,800 |
2016/05/23 | 374 | 375 | 363 | 375 | 113,400 |
2016/05/20 | 370 | 377 | 370 | 375 | 100,600 |
2016/05/19 | 370 | 387 | 366 | 370 | 169,700 |
2016/05/18 | 364 | 371 | 361 | 364 | 310,500 |
2016/05/17 | 392 | 405 | 364 | 368 | 333,400 |
2016/05/16 | 386 | 408 | 377 | 387 | 242,700 |
2016/05/13 | 406 | 409 | 389 | 392 | 127,400 |
2016/05/12 | 391 | 410 | 391 | 409 | 73,500 |
2016/05/11 | 407 | 410 | 397 | 398 | 64,700 |
2016/05/10 | 387 | 400 | 381 | 399 | 98,400 |
2016/05/09 | 384 | 389 | 383 | 386 | 89,000 |
2016/05/06 | 382 | 388 | 373 | 380 | 137,500 |
2016/05/02 | 389 | 392 | 380 | 381 | 145,100 |
2016/04/28 | 427 | 434 | 401 | 401 | 142,500 |
2016/04/27 | 422 | 423 | 411 | 420 | 96,300 |
2016/04/26 | 422 | 430 | 412 | 416 | 58,200 |
2016/04/25 | 427 | 430 | 415 | 429 | 240,600 |
2016/04/22 | 403 | 418 | 400 | 418 | 114,900 |
2016/04/21 | 401 | 422 | 400 | 408 | 285,000 |
2016/04/20 | 400 | 406 | 386 | 389 | 193,700 |
2016/04/19 | 392 | 408 | 386 | 402 | 160,400 |
2016/04/18 | 370 | 387 | 370 | 380 | 97,400 |
2016/04/15 | 393 | 400 | 385 | 386 | 88,600 |
2016/04/14 | 389 | 401 | 389 | 400 | 123,300 |
2016/04/13 | 369 | 383 | 369 | 383 | 74,600 |
2016/04/12 | 351 | 375 | 351 | 363 | 164,800 |
2016/04/11 | 354 | 357 | 347 | 353 | 57,000 |
2016/04/08 | 346 | 366 | 343 | 360 | 84,200 |
2016/04/07 | 353 | 365 | 350 | 353 | 92,100 |
2016/04/06 | 360 | 366 | 352 | 352 | 60,300 |
2016/04/05 | 367 | 376 | 354 | 360 | 150,900 |
2016/04/04 | 379 | 389 | 364 | 373 | 149,900 |
2016/04/01 | 402 | 405 | 378 | 379 | 160,600 |
2016/03/31 | 397 | 413 | 397 | 402 | 165,000 |
2016/03/30 | 405 | 405 | 398 | 398 | 85,000 |
2016/03/29 | 404 | 410 | 404 | 405 | 52,000 |
2016/03/28 | 406 | 413 | 400 | 410 | 131,000 |
2016/03/25 | 396 | 403 | 386 | 397 | 356,000 |
2016/03/24 | 415 | 415 | 402 | 403 | 155,000 |
2016/03/23 | 418 | 424 | 411 | 415 | 96,000 |
2016/03/22 | 434 | 440 | 409 | 417 | 600,000 |
2016/03/18 | 424 | 441 | 420 | 433 | 350,000 |
2016/03/17 | 421 | 437 | 418 | 419 | 231,000 |
2016/03/16 | 415 | 430 | 415 | 421 | 127,000 |
2016/03/15 | 418 | 425 | 410 | 422 | 233,000 |
2016/03/14 | 425 | 428 | 418 | 425 | 147,000 |
2016/03/11 | 405 | 423 | 405 | 415 | 224,000 |
2016/03/10 | 396 | 412 | 396 | 409 | 79,000 |
2016/03/09 | 403 | 406 | 394 | 395 | 142,000 |
2016/03/08 | 419 | 425 | 405 | 411 | 129,000 |
2016/03/07 | 413 | 423 | 413 | 422 | 131,000 |
2016/03/04 | 395 | 416 | 392 | 415 | 153,000 |
2016/03/03 | 376 | 397 | 376 | 396 | 118,000 |
2016/03/02 | 377 | 391 | 373 | 381 | 154,000 |
2016/03/01 | 367 | 371 | 357 | 364 | 181,000 |
2016/02/29 | 385 | 388 | 369 | 369 | 120,000 |
2016/02/26 | 369 | 380 | 369 | 377 | 187,000 |
2016/02/25 | 379 | 382 | 366 | 368 | 273,000 |
2016/02/24 | 374 | 380 | 369 | 375 | 167,000 |
2016/02/23 | 387 | 394 | 374 | 375 | 213,000 |
2016/02/22 | 407 | 407 | 376 | 379 | 315,000 |
2016/02/19 | 411 | 412 | 402 | 407 | 108,000 |
2016/02/18 | 399 | 422 | 399 | 419 | 191,000 |
2016/02/17 | 400 | 411 | 384 | 394 | 205,000 |
2016/02/16 | 402 | 421 | 400 | 401 | 219,000 |
2016/02/15 | 359 | 418 | 359 | 410 | 414,000 |
2016/02/12 | 366 | 379 | 349 | 350 | 262,000 |
2016/02/10 | 433 | 436 | 382 | 386 | 469,000 |
2016/02/09 | 457 | 469 | 422 | 441 | 417,000 |
2016/02/08 | 461 | 482 | 457 | 478 | 137,000 |
2016/02/05 | 461 | 465 | 453 | 461 | 128,000 |
2016/02/04 | 462 | 475 | 462 | 463 | 109,000 |
2016/02/03 | 478 | 481 | 464 | 470 | 196,000 |
2016/02/02 | 488 | 494 | 483 | 493 | 117,000 |
2016/02/01 | 491 | 497 | 483 | 496 | 168,000 |
2016/01/29 | 464 | 482 | 461 | 478 | 178,000 |
2016/01/28 | 473 | 477 | 463 | 470 | 230,000 |
2016/01/27 | 457 | 479 | 457 | 475 | 99,000 |
2016/01/26 | 461 | 466 | 455 | 456 | 115,000 |
2016/01/25 | 482 | 482 | 469 | 471 | 105,000 |
2016/01/22 | 448 | 468 | 448 | 466 | 105,000 |
2016/01/21 | 446 | 460 | 440 | 440 | 201,000 |
2016/01/20 | 464 | 464 | 450 | 450 | 136,000 |
2016/01/19 | 468 | 472 | 459 | 464 | 66,000 |
2016/01/18 | 455 | 467 | 453 | 464 | 85,000 |
2016/01/15 | 478 | 488 | 468 | 471 | 249,000 |
2016/01/14 | 469 | 473 | 455 | 470 | 265,000 |
2016/01/13 | 460 | 481 | 459 | 473 | 247,000 |
2016/01/12 | 478 | 478 | 446 | 447 | 336,000 |
2016/01/08 | 485 | 498 | 485 | 485 | 148,000 |
2016/01/07 | 493 | 498 | 486 | 491 | 164,000 |
2016/01/06 | 509 | 517 | 492 | 500 | 171,000 |
2016/01/05 | 507 | 513 | 504 | 509 | 172,000 |
2016/01/04 | 526 | 526 | 511 | 514 | 75,000 |