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 |
---|---|---|---|---|---|
2018/12/28 | 481 | 498 | 474 | 489 | 1,007,000 |
2018/12/27 | 475 | 491 | 471 | 489 | 1,054,900 |
2018/12/26 | 444 | 464 | 437 | 453 | 1,209,500 |
2018/12/25 | 469 | 469 | 446 | 452 | 719,400 |
2018/12/21 | 470 | 487 | 466 | 483 | 985,200 |
2018/12/20 | 497 | 501 | 471 | 474 | 545,700 |
2018/12/19 | 497 | 515 | 486 | 507 | 575,900 |
2018/12/18 | 512 | 512 | 491 | 501 | 967,600 |
2018/12/17 | 525 | 538 | 521 | 522 | 803,100 |
2018/12/14 | 552 | 553 | 529 | 532 | 872,000 |
2018/12/13 | 548 | 561 | 545 | 559 | 648,500 |
2018/12/12 | 542 | 559 | 537 | 550 | 895,700 |
2018/12/11 | 564 | 568 | 546 | 552 | 584,200 |
2018/12/10 | 567 | 572 | 559 | 560 | 430,600 |
2018/12/07 | 590 | 598 | 573 | 577 | 791,400 |
2018/12/06 | 606 | 607 | 579 | 588 | 583,100 |
2018/12/05 | 612 | 626 | 608 | 614 | 618,500 |
2018/12/04 | 654 | 657 | 625 | 628 | 685,200 |
2018/12/03 | 638 | 664 | 638 | 654 | 701,700 |
2018/11/30 | 611 | 630 | 611 | 628 | 507,500 |
2018/11/29 | 632 | 638 | 617 | 619 | 490,200 |
2018/11/28 | 597 | 632 | 590 | 627 | 836,000 |
2018/11/27 | 590 | 598 | 582 | 594 | 536,600 |
2018/11/26 | 583 | 590 | 570 | 585 | 443,800 |
2018/11/22 | 588 | 592 | 576 | 580 | 587,800 |
2018/11/21 | 592 | 592 | 553 | 585 | 1,636,400 |
2018/11/20 | 606 | 618 | 600 | 612 | 549,200 |
2018/11/19 | 600 | 631 | 596 | 623 | 674,300 |
2018/11/16 | 620 | 655 | 596 | 600 | 1,417,300 |
2018/11/15 | 614 | 620 | 603 | 608 | 618,200 |
2018/11/14 | 577 | 624 | 573 | 621 | 1,156,500 |
2018/11/13 | 597 | 599 | 562 | 578 | 1,769,400 |
2018/11/12 | 705 | 712 | 590 | 596 | 2,650,800 |
2018/11/09 | 711 | 726 | 703 | 711 | 788,000 |
2018/11/08 | 705 | 718 | 700 | 704 | 492,800 |
2018/11/07 | 692 | 707 | 682 | 687 | 395,100 |
2018/11/06 | 697 | 697 | 682 | 687 | 410,700 |
2018/11/05 | 685 | 700 | 677 | 690 | 460,400 |
2018/11/02 | 662 | 694 | 662 | 691 | 576,900 |
2018/11/01 | 648 | 667 | 644 | 659 | 453,800 |
2018/10/31 | 635 | 654 | 631 | 654 | 565,000 |
2018/10/30 | 590 | 629 | 589 | 621 | 798,100 |
2018/10/29 | 607 | 616 | 593 | 600 | 500,100 |
2018/10/26 | 618 | 625 | 589 | 601 | 805,300 |
2018/10/25 | 608 | 620 | 603 | 604 | 787,900 |
2018/10/24 | 643 | 649 | 626 | 628 | 603,600 |
2018/10/23 | 653 | 655 | 633 | 634 | 559,400 |
2018/10/22 | 656 | 672 | 644 | 669 | 442,100 |
2018/10/19 | 671 | 674 | 658 | 669 | 365,700 |
2018/10/18 | 700 | 703 | 686 | 687 | 643,200 |
2018/10/17 | 681 | 697 | 681 | 692 | 410,700 |
2018/10/16 | 655 | 663 | 644 | 662 | 408,100 |
2018/10/15 | 663 | 672 | 653 | 664 | 395,100 |
2018/10/12 | 642 | 673 | 642 | 669 | 424,400 |
2018/10/11 | 646 | 659 | 625 | 652 | 670,500 |
2018/10/10 | 712 | 713 | 688 | 691 | 423,900 |
2018/10/09 | 709 | 710 | 688 | 694 | 619,700 |
2018/10/05 | 735 | 736 | 717 | 719 | 531,400 |
2018/10/04 | 750 | 763 | 735 | 750 | 392,500 |
2018/10/03 | 744 | 750 | 737 | 738 | 516,100 |
2018/10/02 | 766 | 772 | 755 | 759 | 330,700 |
2018/10/01 | 751 | 766 | 739 | 765 | 387,100 |
2018/09/28 | 757 | 765 | 743 | 755 | 475,100 |
2018/09/27 | 764 | 768 | 748 | 748 | 409,700 |
2018/09/26 | 760 | 779 | 758 | 770 | 492,700 |
2018/09/25 | 752 | 767 | 738 | 766 | 494,500 |
2018/09/21 | 754 | 757 | 737 | 747 | 1,023,800 |
2018/09/20 | 765 | 768 | 746 | 753 | 401,700 |
2018/09/19 | 764 | 777 | 751 | 757 | 649,000 |
2018/09/18 | 721 | 746 | 707 | 740 | 516,800 |
2018/09/14 | 715 | 725 | 706 | 723 | 825,000 |
2018/09/13 | 692 | 711 | 687 | 700 | 298,600 |
2018/09/12 | 715 | 719 | 689 | 694 | 645,700 |
2018/09/11 | 720 | 726 | 711 | 717 | 343,300 |
2018/09/10 | 720 | 730 | 714 | 720 | 485,800 |
2018/09/07 | 728 | 728 | 698 | 719 | 996,400 |
2018/09/06 | 760 | 763 | 744 | 747 | 417,600 |
2018/09/05 | 777 | 788 | 760 | 770 | 390,500 |
2018/09/04 | 785 | 787 | 771 | 771 | 409,200 |
2018/09/03 | 803 | 811 | 777 | 780 | 393,900 |
2018/08/31 | 810 | 821 | 803 | 814 | 323,100 |
2018/08/30 | 835 | 846 | 815 | 822 | 473,400 |
2018/08/29 | 794 | 834 | 793 | 820 | 878,300 |
2018/08/28 | 816 | 822 | 787 | 790 | 602,700 |
2018/08/27 | 785 | 812 | 784 | 805 | 474,900 |
2018/08/24 | 784 | 790 | 770 | 776 | 373,400 |
2018/08/23 | 772 | 782 | 769 | 781 | 352,600 |
2018/08/22 | 738 | 779 | 736 | 767 | 852,100 |
2018/08/21 | 724 | 739 | 719 | 736 | 393,200 |
2018/08/20 | 760 | 760 | 733 | 733 | 680,800 |
2018/08/17 | 752 | 773 | 745 | 764 | 779,100 |
2018/08/16 | 740 | 749 | 715 | 742 | 685,200 |
2018/08/15 | 720 | 755 | 712 | 751 | 1,009,300 |
2018/08/14 | 720 | 723 | 696 | 719 | 1,122,600 |
2018/08/13 | 751 | 752 | 700 | 715 | 1,437,200 |
2018/08/10 | 871 | 876 | 750 | 763 | 2,846,100 |
2018/08/09 | 854 | 890 | 840 | 886 | 1,085,300 |
2018/08/08 | 858 | 887 | 848 | 860 | 1,112,600 |
2018/08/07 | 847 | 856 | 837 | 848 | 452,700 |
2018/08/06 | 827 | 841 | 823 | 835 | 434,400 |
2018/08/03 | 829 | 847 | 825 | 827 | 348,100 |
2018/08/02 | 819 | 844 | 819 | 829 | 571,400 |
2018/08/01 | 823 | 833 | 813 | 818 | 596,700 |
2018/07/31 | 841 | 845 | 812 | 816 | 844,800 |
2018/07/30 | 837 | 863 | 833 | 854 | 500,800 |
2018/07/27 | 837 | 855 | 826 | 852 | 583,100 |
2018/07/26 | 846 | 850 | 826 | 832 | 444,100 |
2018/07/25 | 832 | 845 | 824 | 840 | 504,300 |
2018/07/24 | 812 | 824 | 804 | 820 | 479,600 |
2018/07/23 | 816 | 818 | 800 | 802 | 583,200 |
2018/07/20 | 830 | 853 | 812 | 824 | 797,500 |
2018/07/19 | 807 | 840 | 807 | 832 | 738,500 |
2018/07/18 | 811 | 817 | 791 | 801 | 871,900 |
2018/07/17 | 864 | 864 | 754 | 807 | 1,899,200 |
2018/07/13 | 912 | 923 | 881 | 886 | 840,800 |
2018/07/12 | 882 | 921 | 871 | 911 | 910,600 |
2018/07/11 | 865 | 892 | 853 | 881 | 763,700 |
2018/07/10 | 842 | 888 | 841 | 880 | 978,900 |
2018/07/09 | 819 | 850 | 818 | 827 | 1,368,700 |
2018/07/06 | 764 | 795 | 753 | 793 | 1,018,500 |
2018/07/05 | 787 | 797 | 758 | 762 | 1,075,800 |
2018/07/04 | 815 | 816 | 782 | 787 | 687,600 |
2018/07/03 | 847 | 862 | 819 | 827 | 577,300 |
2018/07/02 | 858 | 877 | 844 | 846 | 441,200 |
2018/06/29 | 872 | 873 | 851 | 869 | 413,300 |
2018/06/28 | 879 | 881 | 852 | 879 | 667,600 |
2018/06/27 | 897 | 916 | 888 | 888 | 920,500 |
2018/06/26 | 854 | 897 | 845 | 894 | 625,400 |
2018/06/25 | 896 | 900 | 859 | 860 | 613,500 |
2018/06/22 | 859 | 893 | 858 | 881 | 390,500 |
2018/06/21 | 851 | 885 | 848 | 874 | 566,400 |
2018/06/20 | 842 | 851 | 825 | 851 | 861,300 |
2018/06/19 | 878 | 895 | 854 | 855 | 730,600 |
2018/06/18 | 917 | 925 | 881 | 896 | 773,900 |
2018/06/15 | 943 | 946 | 920 | 924 | 607,100 |
2018/06/14 | 916 | 946 | 910 | 938 | 517,000 |
2018/06/13 | 955 | 964 | 908 | 930 | 907,900 |
2018/06/12 | 944 | 958 | 932 | 955 | 731,300 |
2018/06/11 | 929 | 947 | 900 | 944 | 836,600 |
2018/06/08 | 886 | 921 | 871 | 916 | 1,012,700 |
2018/06/07 | 875 | 902 | 875 | 897 | 1,233,500 |
2018/06/06 | 875 | 879 | 857 | 867 | 503,500 |
2018/06/05 | 890 | 891 | 853 | 870 | 696,600 |
2018/06/04 | 850 | 879 | 850 | 876 | 605,400 |
2018/06/01 | 857 | 865 | 834 | 846 | 516,100 |
2018/05/31 | 882 | 885 | 850 | 857 | 757,300 |
2018/05/30 | 874 | 874 | 856 | 862 | 690,800 |
2018/05/29 | 911 | 912 | 883 | 895 | 363,700 |
2018/05/28 | 921 | 937 | 899 | 912 | 577,400 |
2018/05/25 | 963 | 975 | 904 | 912 | 1,578,200 |
2018/05/24 | 1,000 | 1,008 | 963 | 966 | 1,239,000 |
2018/05/23 | 1,013 | 1,053 | 1,006 | 1,018 | 1,081,100 |
2018/05/22 | 1,004 | 1,029 | 995 | 1,006 | 1,801,300 |
2018/05/21 | 903 | 982 | 903 | 982 | 1,453,800 |
2018/05/18 | 868 | 893 | 861 | 890 | 445,900 |
2018/05/17 | 849 | 863 | 843 | 853 | 443,700 |
2018/05/16 | 855 | 868 | 839 | 843 | 318,100 |
2018/05/15 | 880 | 908 | 862 | 863 | 980,800 |
2018/05/14 | 815 | 928 | 815 | 888 | 1,787,600 |
2018/05/11 | 788 | 810 | 787 | 809 | 299,800 |
2018/05/10 | 798 | 801 | 784 | 796 | 258,400 |
2018/05/09 | 794 | 807 | 788 | 801 | 223,900 |
2018/05/08 | 792 | 801 | 787 | 794 | 196,100 |
2018/05/07 | 806 | 806 | 792 | 798 | 153,400 |
2018/05/02 | 814 | 818 | 806 | 806 | 231,000 |
2018/05/01 | 808 | 814 | 804 | 805 | 254,300 |
2018/04/27 | 801 | 808 | 788 | 808 | 462,800 |
2018/04/26 | 804 | 812 | 799 | 800 | 383,800 |
2018/04/25 | 812 | 813 | 798 | 804 | 259,200 |
2018/04/24 | 815 | 817 | 807 | 812 | 196,600 |
2018/04/23 | 792 | 808 | 792 | 800 | 195,200 |
2018/04/20 | 802 | 814 | 795 | 803 | 205,800 |
2018/04/19 | 818 | 828 | 809 | 813 | 310,800 |
2018/04/18 | 798 | 820 | 789 | 810 | 398,800 |
2018/04/17 | 799 | 810 | 794 | 802 | 265,000 |
2018/04/16 | 823 | 825 | 801 | 804 | 275,100 |
2018/04/13 | 802 | 838 | 800 | 821 | 515,900 |
2018/04/12 | 813 | 825 | 800 | 802 | 623,500 |
2018/04/11 | 772 | 814 | 772 | 806 | 809,400 |
2018/04/10 | 740 | 766 | 720 | 760 | 743,700 |
2018/04/09 | 749 | 754 | 737 | 748 | 825,700 |
2018/04/06 | 799 | 807 | 756 | 759 | 1,004,500 |
2018/04/05 | 823 | 824 | 789 | 803 | 401,600 |
2018/04/04 | 832 | 834 | 813 | 814 | 424,700 |
2018/04/03 | 836 | 840 | 818 | 821 | 367,900 |
2018/04/02 | 856 | 861 | 845 | 846 | 197,000 |
2018/03/30 | 857 | 857 | 843 | 850 | 305,700 |
2018/03/29 | 867 | 875 | 840 | 852 | 431,100 |
2018/03/28 | 832 | 847 | 827 | 846 | 303,700 |
2018/03/27 | 833 | 854 | 832 | 853 | 359,800 |
2018/03/26 | 818 | 820 | 790 | 818 | 391,600 |
2018/03/23 | 853 | 858 | 819 | 825 | 374,800 |
2018/03/22 | 867 | 886 | 863 | 880 | 338,000 |
2018/03/20 | 861 | 872 | 854 | 864 | 307,400 |
2018/03/19 | 860 | 876 | 852 | 869 | 432,700 |
2018/03/16 | 880 | 882 | 859 | 865 | 359,000 |
2018/03/15 | 889 | 889 | 856 | 880 | 272,300 |
2018/03/14 | 887 | 895 | 877 | 889 | 277,800 |
2018/03/13 | 866 | 892 | 860 | 892 | 490,500 |
2018/03/12 | 880 | 891 | 864 | 874 | 326,100 |
2018/03/09 | 876 | 876 | 848 | 865 | 480,700 |
2018/03/08 | 867 | 870 | 851 | 866 | 565,300 |
2018/03/07 | 849 | 876 | 834 | 853 | 1,015,800 |
2018/03/06 | 832 | 863 | 817 | 846 | 432,900 |
2018/03/05 | 862 | 863 | 809 | 817 | 781,300 |
2018/03/02 | 857 | 887 | 857 | 873 | 1,119,600 |
2018/03/01 | 894 | 908 | 837 | 876 | 1,436,100 |
2018/02/28 | 897 | 909 | 852 | 864 | 905,200 |
2018/02/27 | 837 | 862 | 827 | 852 | 729,500 |
2018/02/26 | 827 | 831 | 802 | 812 | 288,200 |
2018/02/23 | 806 | 811 | 797 | 807 | 177,100 |
2018/02/22 | 812 | 822 | 792 | 804 | 706,200 |
2018/02/21 | 772 | 795 | 765 | 782 | 291,100 |
2018/02/20 | 777 | 777 | 761 | 772 | 178,800 |
2018/02/19 | 754 | 780 | 754 | 778 | 171,500 |
2018/02/16 | 749 | 761 | 748 | 750 | 331,800 |
2018/02/15 | 729 | 756 | 727 | 749 | 647,000 |
2018/02/14 | 696 | 738 | 694 | 721 | 1,355,500 |
2018/02/13 | 767 | 782 | 687 | 693 | 1,533,300 |
2018/02/09 | 741 | 760 | 725 | 757 | 462,100 |
2018/02/08 | 773 | 793 | 771 | 773 | 421,600 |
2018/02/07 | 800 | 815 | 766 | 769 | 435,300 |
2018/02/06 | 770 | 784 | 747 | 783 | 654,500 |
2018/02/05 | 854 | 854 | 810 | 830 | 613,300 |
2018/02/02 | 860 | 875 | 852 | 869 | 438,900 |
2018/02/01 | 857 | 876 | 852 | 875 | 343,400 |
2018/01/31 | 852 | 874 | 851 | 855 | 620,000 |
2018/01/30 | 884 | 886 | 852 | 859 | 418,800 |
2018/01/29 | 882 | 901 | 874 | 888 | 338,600 |
2018/01/26 | 880 | 887 | 870 | 882 | 324,400 |
2018/01/25 | 900 | 900 | 876 | 879 | 380,300 |
2018/01/24 | 912 | 917 | 897 | 903 | 527,600 |
2018/01/23 | 885 | 918 | 882 | 912 | 887,200 |
2018/01/22 | 876 | 889 | 864 | 870 | 306,200 |
2018/01/19 | 851 | 878 | 847 | 876 | 510,400 |
2018/01/18 | 870 | 880 | 848 | 849 | 493,000 |
2018/01/17 | 859 | 872 | 854 | 867 | 494,000 |
2018/01/16 | 855 | 872 | 845 | 872 | 552,900 |
2018/01/15 | 872 | 873 | 847 | 856 | 378,700 |
2018/01/12 | 869 | 881 | 865 | 869 | 782,700 |
2018/01/11 | 847 | 872 | 847 | 869 | 629,500 |
2018/01/10 | 865 | 868 | 833 | 850 | 884,700 |
2018/01/09 | 865 | 874 | 850 | 869 | 792,300 |
2018/01/05 | 899 | 900 | 865 | 869 | 853,400 |
2018/01/04 | 916 | 929 | 863 | 871 | 982,100 |