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 |
---|---|---|---|---|---|
2017/12/29 | 907 | 922 | 888 | 901 | 754,300 |
2017/12/28 | 890 | 927 | 890 | 897 | 1,270,100 |
2017/12/27 | 865 | 889 | 864 | 882 | 805,400 |
2017/12/26 | 852 | 888 | 844 | 861 | 1,090,900 |
2017/12/25 | 830 | 859 | 825 | 841 | 1,068,400 |
2017/12/22 | 805 | 808 | 790 | 800 | 360,200 |
2017/12/21 | 777 | 803 | 772 | 795 | 536,800 |
2017/12/20 | 740 | 777 | 738 | 774 | 395,700 |
2017/12/19 | 725 | 755 | 725 | 746 | 384,800 |
2017/12/18 | 729 | 736 | 722 | 725 | 255,000 |
2017/12/15 | 709 | 727 | 704 | 719 | 323,400 |
2017/12/14 | 717 | 728 | 711 | 718 | 272,500 |
2017/12/13 | 730 | 732 | 707 | 710 | 573,800 |
2017/12/12 | 740 | 762 | 733 | 737 | 557,700 |
2017/12/11 | 733 | 743 | 726 | 735 | 231,800 |
2017/12/08 | 701 | 727 | 701 | 727 | 409,600 |
2017/12/07 | 696 | 720 | 696 | 716 | 394,500 |
2017/12/06 | 712 | 717 | 705 | 705 | 384,400 |
2017/12/05 | 725 | 725 | 707 | 714 | 532,800 |
2017/12/04 | 742 | 749 | 733 | 735 | 329,200 |
2017/12/01 | 741 | 756 | 731 | 738 | 364,500 |
2017/11/30 | 752 | 756 | 723 | 734 | 473,900 |
2017/11/29 | 746 | 773 | 746 | 750 | 532,700 |
2017/11/28 | 745 | 761 | 738 | 745 | 496,300 |
2017/11/27 | 735 | 750 | 726 | 745 | 750,500 |
2017/11/24 | 708 | 737 | 706 | 725 | 901,300 |
2017/11/22 | 685 | 709 | 684 | 705 | 880,300 |
2017/11/21 | 658 | 673 | 655 | 670 | 320,900 |
2017/11/20 | 652 | 665 | 646 | 648 | 295,700 |
2017/11/17 | 650 | 660 | 644 | 648 | 390,500 |
2017/11/16 | 642 | 652 | 637 | 642 | 370,200 |
2017/11/15 | 656 | 659 | 638 | 650 | 417,700 |
2017/11/14 | 671 | 681 | 666 | 668 | 395,900 |
2017/11/13 | 677 | 683 | 658 | 670 | 388,700 |
2017/11/10 | 680 | 695 | 669 | 687 | 364,700 |
2017/11/09 | 687 | 715 | 679 | 690 | 778,700 |
2017/11/08 | 670 | 695 | 661 | 691 | 955,100 |
2017/11/07 | 625 | 715 | 624 | 679 | 3,359,000 |
2017/11/06 | 713 | 738 | 594 | 615 | 2,899,500 |
2017/11/02 | 661 | 703 | 659 | 694 | 1,036,000 |
2017/11/01 | 660 | 661 | 643 | 651 | 588,400 |
2017/10/31 | 648 | 658 | 645 | 658 | 349,000 |
2017/10/30 | 661 | 662 | 648 | 650 | 416,100 |
2017/10/27 | 651 | 658 | 644 | 657 | 337,400 |
2017/10/26 | 651 | 657 | 641 | 648 | 367,000 |
2017/10/25 | 667 | 678 | 650 | 654 | 435,200 |
2017/10/24 | 655 | 669 | 643 | 668 | 389,100 |
2017/10/23 | 634 | 655 | 634 | 654 | 383,400 |
2017/10/20 | 638 | 639 | 625 | 627 | 253,600 |
2017/10/19 | 639 | 642 | 625 | 631 | 369,800 |
2017/10/18 | 658 | 658 | 632 | 641 | 514,100 |
2017/10/17 | 658 | 658 | 646 | 656 | 336,700 |
2017/10/16 | 650 | 657 | 645 | 650 | 332,900 |
2017/10/13 | 643 | 649 | 635 | 648 | 247,200 |
2017/10/12 | 639 | 650 | 633 | 650 | 343,700 |
2017/10/11 | 646 | 648 | 630 | 639 | 229,800 |
2017/10/10 | 640 | 640 | 633 | 638 | 128,900 |
2017/10/06 | 645 | 648 | 638 | 640 | 141,000 |
2017/10/05 | 649 | 649 | 638 | 641 | 128,100 |
2017/10/04 | 639 | 649 | 639 | 648 | 175,700 |
2017/10/03 | 648 | 657 | 636 | 642 | 283,600 |
2017/10/02 | 627 | 641 | 625 | 638 | 447,700 |
2017/09/29 | 617 | 625 | 611 | 623 | 211,500 |
2017/09/28 | 615 | 620 | 612 | 618 | 221,900 |
2017/09/27 | 608 | 615 | 600 | 613 | 163,600 |
2017/09/26 | 620 | 622 | 607 | 611 | 314,100 |
2017/09/25 | 632 | 643 | 619 | 626 | 383,300 |
2017/09/22 | 622 | 627 | 612 | 622 | 244,700 |
2017/09/21 | 630 | 638 | 626 | 626 | 274,900 |
2017/09/20 | 632 | 632 | 622 | 628 | 280,000 |
2017/09/19 | 640 | 641 | 629 | 634 | 278,500 |
2017/09/15 | 606 | 625 | 604 | 625 | 301,800 |
2017/09/14 | 605 | 614 | 604 | 606 | 178,600 |
2017/09/13 | 601 | 612 | 601 | 610 | 112,400 |
2017/09/12 | 605 | 607 | 594 | 598 | 252,800 |
2017/09/11 | 590 | 606 | 589 | 596 | 259,600 |
2017/09/08 | 589 | 597 | 578 | 580 | 337,000 |
2017/09/07 | 594 | 599 | 587 | 598 | 285,600 |
2017/09/06 | 591 | 600 | 579 | 596 | 175,100 |
2017/09/05 | 616 | 616 | 596 | 598 | 207,500 |
2017/09/04 | 636 | 636 | 605 | 615 | 248,400 |
2017/09/01 | 627 | 630 | 618 | 630 | 132,700 |
2017/08/31 | 615 | 630 | 614 | 627 | 298,200 |
2017/08/30 | 614 | 615 | 600 | 614 | 290,800 |
2017/08/29 | 589 | 617 | 588 | 615 | 383,300 |
2017/08/28 | 595 | 597 | 584 | 595 | 225,000 |
2017/08/25 | 602 | 602 | 593 | 595 | 136,900 |
2017/08/24 | 595 | 601 | 591 | 595 | 191,300 |
2017/08/23 | 615 | 625 | 593 | 595 | 356,800 |
2017/08/22 | 590 | 603 | 587 | 603 | 277,400 |
2017/08/21 | 586 | 596 | 579 | 592 | 251,700 |
2017/08/18 | 585 | 592 | 578 | 578 | 275,300 |
2017/08/17 | 600 | 606 | 588 | 600 | 254,200 |
2017/08/16 | 592 | 612 | 590 | 603 | 353,400 |
2017/08/15 | 588 | 596 | 584 | 594 | 435,200 |
2017/08/14 | 558 | 588 | 555 | 581 | 480,900 |
2017/08/10 | 650 | 654 | 524 | 566 | 1,552,200 |
2017/08/09 | 637 | 637 | 610 | 620 | 520,700 |
2017/08/08 | 646 | 650 | 640 | 641 | 211,600 |
2017/08/07 | 653 | 655 | 644 | 645 | 210,700 |
2017/08/04 | 637 | 648 | 631 | 647 | 166,500 |
2017/08/03 | 636 | 645 | 629 | 645 | 226,800 |
2017/08/02 | 628 | 640 | 627 | 638 | 169,800 |
2017/08/01 | 626 | 634 | 623 | 625 | 246,000 |
2017/07/31 | 643 | 643 | 626 | 631 | 157,500 |
2017/07/28 | 648 | 659 | 637 | 641 | 299,300 |
2017/07/27 | 648 | 658 | 643 | 652 | 340,000 |
2017/07/26 | 643 | 653 | 640 | 651 | 339,600 |
2017/07/25 | 648 | 648 | 638 | 642 | 277,300 |
2017/07/24 | 642 | 646 | 635 | 645 | 274,000 |
2017/07/21 | 620 | 653 | 617 | 639 | 1,008,000 |
2017/07/20 | 603 | 621 | 603 | 621 | 301,500 |
2017/07/19 | 605 | 609 | 601 | 608 | 157,300 |
2017/07/18 | 610 | 612 | 604 | 610 | 223,500 |
2017/07/14 | 606 | 612 | 604 | 610 | 178,000 |
2017/07/13 | 608 | 610 | 601 | 604 | 114,400 |
2017/07/12 | 606 | 612 | 606 | 610 | 183,300 |
2017/07/11 | 599 | 611 | 595 | 610 | 219,900 |
2017/07/10 | 593 | 603 | 592 | 602 | 282,800 |
2017/07/07 | 582 | 593 | 582 | 586 | 363,100 |
2017/07/06 | 585 | 591 | 579 | 589 | 274,800 |
2017/07/05 | 573 | 592 | 573 | 592 | 245,400 |
2017/07/04 | 591 | 591 | 573 | 577 | 385,300 |
2017/07/03 | 590 | 597 | 583 | 585 | 267,700 |
2017/06/30 | 582 | 593 | 581 | 593 | 224,000 |
2017/06/29 | 601 | 602 | 587 | 592 | 503,400 |
2017/06/28 | 615 | 616 | 596 | 597 | 325,900 |
2017/06/27 | 600 | 617 | 598 | 616 | 968,900 |
2017/06/26 | 589 | 601 | 588 | 598 | 348,500 |
2017/06/23 | 588 | 589 | 581 | 583 | 379,400 |
2017/06/22 | 585 | 590 | 582 | 587 | 313,700 |
2017/06/21 | 586 | 595 | 585 | 589 | 311,500 |
2017/06/20 | 593 | 604 | 586 | 601 | 315,300 |
2017/06/19 | 573 | 598 | 572 | 586 | 357,900 |
2017/06/16 | 579 | 583 | 564 | 566 | 557,400 |
2017/06/15 | 579 | 582 | 572 | 574 | 261,000 |
2017/06/14 | 583 | 592 | 582 | 582 | 275,300 |
2017/06/13 | 590 | 590 | 579 | 582 | 298,000 |
2017/06/12 | 608 | 608 | 591 | 593 | 232,500 |
2017/06/09 | 597 | 604 | 595 | 598 | 263,100 |
2017/06/08 | 605 | 608 | 594 | 606 | 472,500 |
2017/06/07 | 598 | 613 | 592 | 609 | 337,400 |
2017/06/06 | 624 | 624 | 606 | 607 | 213,000 |
2017/06/05 | 636 | 636 | 620 | 622 | 264,900 |
2017/06/02 | 620 | 629 | 618 | 627 | 381,900 |
2017/06/01 | 615 | 619 | 609 | 614 | 238,500 |
2017/05/31 | 608 | 611 | 599 | 608 | 196,500 |
2017/05/30 | 604 | 612 | 598 | 610 | 182,300 |
2017/05/29 | 607 | 615 | 602 | 606 | 189,200 |
2017/05/26 | 619 | 619 | 607 | 608 | 231,300 |
2017/05/25 | 623 | 623 | 616 | 617 | 209,400 |
2017/05/24 | 620 | 622 | 615 | 621 | 190,800 |
2017/05/23 | 621 | 622 | 608 | 614 | 326,100 |
2017/05/22 | 620 | 624 | 611 | 618 | 302,100 |
2017/05/19 | 619 | 623 | 608 | 618 | 408,800 |
2017/05/18 | 617 | 637 | 613 | 617 | 621,900 |
2017/05/17 | 611 | 629 | 604 | 627 | 309,300 |
2017/05/16 | 630 | 643 | 615 | 621 | 410,000 |
2017/05/15 | 628 | 655 | 622 | 630 | 549,300 |
2017/05/12 | 668 | 668 | 653 | 655 | 337,200 |
2017/05/11 | 644 | 676 | 641 | 668 | 436,100 |
2017/05/10 | 638 | 649 | 633 | 644 | 339,800 |
2017/05/09 | 638 | 641 | 629 | 637 | 206,500 |
2017/05/08 | 631 | 646 | 631 | 644 | 366,400 |
2017/05/02 | 614 | 625 | 613 | 624 | 237,300 |
2017/05/01 | 603 | 617 | 603 | 614 | 99,600 |
2017/04/28 | 611 | 618 | 604 | 607 | 154,100 |
2017/04/27 | 600 | 614 | 597 | 611 | 202,200 |
2017/04/26 | 604 | 614 | 602 | 607 | 218,500 |
2017/04/25 | 593 | 599 | 585 | 596 | 191,900 |
2017/04/24 | 586 | 590 | 572 | 583 | 299,100 |
2017/04/21 | 575 | 580 | 570 | 578 | 222,400 |
2017/04/20 | 564 | 580 | 564 | 572 | 280,500 |
2017/04/19 | 556 | 574 | 552 | 568 | 287,100 |
2017/04/18 | 567 | 574 | 560 | 561 | 180,400 |
2017/04/17 | 558 | 564 | 551 | 559 | 314,200 |
2017/04/14 | 566 | 574 | 561 | 566 | 230,000 |
2017/04/13 | 578 | 578 | 560 | 576 | 278,400 |
2017/04/12 | 587 | 590 | 572 | 584 | 333,300 |
2017/04/11 | 610 | 610 | 594 | 600 | 308,000 |
2017/04/10 | 613 | 625 | 613 | 618 | 461,800 |
2017/04/07 | 584 | 609 | 583 | 603 | 681,700 |
2017/04/06 | 588 | 596 | 572 | 575 | 363,400 |
2017/04/05 | 587 | 599 | 582 | 588 | 336,200 |
2017/04/04 | 603 | 609 | 575 | 585 | 616,700 |
2017/04/03 | 607 | 612 | 594 | 606 | 464,400 |
2017/03/31 | 625 | 639 | 605 | 605 | 694,200 |
2017/03/30 | 626 | 626 | 610 | 615 | 334,700 |
2017/03/29 | 614 | 615 | 602 | 607 | 227,600 |
2017/03/28 | 614 | 624 | 608 | 613 | 246,400 |
2017/03/27 | 619 | 619 | 607 | 612 | 398,300 |
2017/03/24 | 610 | 617 | 598 | 613 | 246,500 |
2017/03/23 | 597 | 609 | 589 | 608 | 310,100 |
2017/03/22 | 588 | 612 | 580 | 603 | 548,500 |
2017/03/21 | 586 | 612 | 586 | 605 | 521,000 |
2017/03/17 | 592 | 598 | 584 | 584 | 299,700 |
2017/03/16 | 566 | 598 | 566 | 595 | 521,900 |
2017/03/15 | 574 | 578 | 569 | 574 | 278,100 |
2017/03/14 | 591 | 591 | 580 | 582 | 222,100 |
2017/03/13 | 605 | 605 | 596 | 596 | 124,700 |
2017/03/10 | 605 | 611 | 599 | 604 | 439,900 |
2017/03/09 | 603 | 610 | 597 | 598 | 354,000 |
2017/03/08 | 602 | 604 | 581 | 595 | 368,300 |
2017/03/07 | 617 | 620 | 605 | 606 | 226,700 |
2017/03/06 | 604 | 643 | 603 | 623 | 509,700 |
2017/03/03 | 584 | 618 | 582 | 600 | 776,500 |
2017/03/02 | 570 | 588 | 570 | 578 | 506,300 |
2017/03/01 | 562 | 568 | 534 | 563 | 513,200 |
2017/02/28 | 543 | 554 | 537 | 539 | 137,300 |
2017/02/27 | 555 | 555 | 532 | 534 | 157,300 |
2017/02/24 | 547 | 553 | 543 | 547 | 108,300 |
2017/02/23 | 553 | 553 | 543 | 547 | 104,200 |
2017/02/22 | 564 | 564 | 546 | 551 | 253,100 |
2017/02/21 | 565 | 566 | 557 | 564 | 115,300 |
2017/02/20 | 570 | 571 | 554 | 560 | 117,900 |
2017/02/17 | 577 | 584 | 572 | 575 | 178,300 |
2017/02/16 | 571 | 589 | 557 | 584 | 279,600 |
2017/02/15 | 563 | 601 | 563 | 575 | 505,400 |
2017/02/14 | 540 | 566 | 540 | 561 | 324,000 |
2017/02/13 | 505 | 531 | 504 | 531 | 164,500 |
2017/02/10 | 536 | 536 | 495 | 498 | 302,100 |
2017/02/09 | 520 | 523 | 510 | 516 | 106,200 |
2017/02/08 | 518 | 526 | 512 | 526 | 96,000 |
2017/02/07 | 520 | 527 | 520 | 522 | 108,100 |
2017/02/06 | 540 | 540 | 527 | 529 | 57,100 |
2017/02/03 | 531 | 542 | 530 | 533 | 88,100 |
2017/02/02 | 538 | 547 | 527 | 539 | 223,300 |
2017/02/01 | 519 | 533 | 515 | 532 | 95,800 |
2017/01/31 | 536 | 545 | 523 | 528 | 313,700 |
2017/01/30 | 533 | 537 | 523 | 536 | 117,100 |
2017/01/27 | 526 | 531 | 518 | 528 | 164,300 |
2017/01/26 | 510 | 526 | 510 | 523 | 186,000 |
2017/01/25 | 518 | 518 | 508 | 510 | 133,200 |
2017/01/24 | 497 | 500 | 494 | 497 | 52,200 |
2017/01/23 | 498 | 505 | 491 | 497 | 86,600 |
2017/01/20 | 493 | 503 | 491 | 502 | 114,300 |
2017/01/19 | 492 | 500 | 490 | 494 | 146,100 |
2017/01/18 | 485 | 487 | 466 | 484 | 128,800 |
2017/01/17 | 499 | 499 | 490 | 492 | 77,100 |
2017/01/16 | 506 | 507 | 486 | 497 | 119,100 |
2017/01/13 | 504 | 511 | 504 | 510 | 83,900 |
2017/01/12 | 519 | 520 | 507 | 512 | 141,600 |
2017/01/11 | 520 | 524 | 516 | 517 | 135,500 |
2017/01/10 | 511 | 522 | 507 | 517 | 147,600 |
2017/01/06 | 515 | 515 | 501 | 509 | 91,200 |
2017/01/05 | 513 | 521 | 509 | 513 | 107,400 |
2017/01/04 | 493 | 510 | 493 | 510 | 139,100 |