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 |
---|---|---|---|---|---|
2021/12/30 | 685 | 691 | 681 | 681 | 138,900 |
2021/12/29 | 692 | 698 | 684 | 688 | 159,800 |
2021/12/28 | 689 | 693 | 683 | 687 | 260,700 |
2021/12/27 | 682 | 688 | 670 | 679 | 311,200 |
2021/12/24 | 667 | 685 | 666 | 685 | 462,800 |
2021/12/23 | 643 | 666 | 642 | 661 | 313,100 |
2021/12/22 | 634 | 642 | 628 | 635 | 446,800 |
2021/12/21 | 634 | 636 | 618 | 628 | 254,400 |
2021/12/20 | 638 | 643 | 620 | 620 | 330,600 |
2021/12/17 | 664 | 664 | 640 | 651 | 386,200 |
2021/12/16 | 682 | 688 | 674 | 674 | 347,900 |
2021/12/15 | 660 | 670 | 657 | 661 | 228,600 |
2021/12/14 | 666 | 671 | 654 | 668 | 323,400 |
2021/12/13 | 680 | 684 | 669 | 672 | 324,900 |
2021/12/10 | 697 | 697 | 680 | 680 | 247,500 |
2021/12/09 | 715 | 718 | 698 | 698 | 227,100 |
2021/12/08 | 721 | 721 | 701 | 708 | 312,600 |
2021/12/07 | 707 | 709 | 695 | 707 | 348,400 |
2021/12/06 | 696 | 701 | 683 | 692 | 300,400 |
2021/12/03 | 685 | 700 | 675 | 700 | 321,500 |
2021/12/02 | 686 | 698 | 676 | 681 | 399,900 |
2021/12/01 | 688 | 706 | 682 | 701 | 325,200 |
2021/11/30 | 705 | 712 | 689 | 691 | 384,300 |
2021/11/29 | 700 | 715 | 690 | 690 | 604,300 |
2021/11/26 | 742 | 742 | 710 | 721 | 420,100 |
2021/11/25 | 735 | 738 | 723 | 734 | 265,800 |
2021/11/24 | 738 | 740 | 718 | 728 | 397,400 |
2021/11/22 | 724 | 749 | 712 | 742 | 551,400 |
2021/11/19 | 727 | 727 | 714 | 722 | 402,600 |
2021/11/18 | 733 | 740 | 713 | 733 | 597,300 |
2021/11/17 | 740 | 758 | 727 | 736 | 983,000 |
2021/11/16 | 736 | 750 | 704 | 732 | 1,572,000 |
2021/11/15 | 715 | 721 | 696 | 721 | 2,215,000 |
2021/11/12 | 605 | 626 | 605 | 621 | 452,900 |
2021/11/11 | 593 | 609 | 591 | 609 | 322,800 |
2021/11/10 | 602 | 607 | 593 | 596 | 164,400 |
2021/11/09 | 605 | 611 | 596 | 598 | 222,300 |
2021/11/08 | 612 | 612 | 594 | 603 | 278,300 |
2021/11/05 | 614 | 614 | 594 | 598 | 374,800 |
2021/11/04 | 599 | 615 | 596 | 615 | 585,400 |
2021/11/02 | 597 | 598 | 588 | 590 | 277,200 |
2021/11/01 | 595 | 598 | 585 | 595 | 321,200 |
2021/10/29 | 585 | 588 | 575 | 585 | 319,900 |
2021/10/28 | 570 | 580 | 567 | 576 | 350,600 |
2021/10/27 | 596 | 596 | 571 | 577 | 436,800 |
2021/10/26 | 572 | 585 | 571 | 582 | 519,300 |
2021/10/25 | 542 | 561 | 540 | 559 | 377,400 |
2021/10/22 | 535 | 549 | 532 | 545 | 201,600 |
2021/10/21 | 538 | 550 | 536 | 536 | 245,000 |
2021/10/20 | 555 | 559 | 545 | 547 | 232,300 |
2021/10/19 | 540 | 559 | 540 | 559 | 282,500 |
2021/10/18 | 547 | 552 | 541 | 547 | 164,100 |
2021/10/15 | 533 | 542 | 531 | 542 | 279,400 |
2021/10/14 | 518 | 525 | 517 | 525 | 142,200 |
2021/10/13 | 525 | 528 | 518 | 522 | 189,900 |
2021/10/12 | 537 | 537 | 525 | 525 | 300,800 |
2021/10/11 | 532 | 544 | 531 | 544 | 230,500 |
2021/10/08 | 535 | 537 | 529 | 531 | 238,300 |
2021/10/07 | 525 | 529 | 517 | 517 | 342,100 |
2021/10/06 | 532 | 548 | 524 | 530 | 396,200 |
2021/10/05 | 534 | 535 | 519 | 528 | 336,800 |
2021/10/04 | 554 | 558 | 540 | 544 | 289,300 |
2021/10/01 | 552 | 556 | 546 | 550 | 234,000 |
2021/09/30 | 559 | 567 | 553 | 559 | 285,100 |
2021/09/29 | 550 | 561 | 546 | 560 | 381,800 |
2021/09/28 | 570 | 571 | 562 | 569 | 238,700 |
2021/09/27 | 567 | 570 | 561 | 563 | 261,000 |
2021/09/24 | 564 | 571 | 563 | 567 | 339,500 |
2021/09/22 | 555 | 555 | 541 | 544 | 236,900 |
2021/09/21 | 550 | 558 | 546 | 550 | 255,100 |
2021/09/17 | 568 | 575 | 566 | 573 | 378,000 |
2021/09/16 | 585 | 588 | 568 | 572 | 293,600 |
2021/09/15 | 587 | 590 | 577 | 582 | 255,100 |
2021/09/14 | 590 | 598 | 587 | 596 | 389,100 |
2021/09/13 | 588 | 588 | 576 | 582 | 280,400 |
2021/09/10 | 581 | 586 | 574 | 586 | 289,800 |
2021/09/09 | 585 | 590 | 579 | 582 | 260,500 |
2021/09/08 | 590 | 596 | 579 | 595 | 263,800 |
2021/09/07 | 600 | 600 | 586 | 590 | 299,500 |
2021/09/06 | 606 | 606 | 587 | 595 | 299,300 |
2021/09/03 | 574 | 592 | 574 | 587 | 368,100 |
2021/09/02 | 565 | 573 | 562 | 568 | 207,500 |
2021/09/01 | 570 | 574 | 565 | 568 | 255,500 |
2021/08/31 | 558 | 572 | 554 | 568 | 297,800 |
2021/08/30 | 553 | 565 | 552 | 565 | 389,500 |
2021/08/27 | 539 | 546 | 533 | 545 | 506,500 |
2021/08/26 | 557 | 558 | 545 | 555 | 464,400 |
2021/08/25 | 561 | 569 | 548 | 553 | 307,700 |
2021/08/24 | 556 | 563 | 554 | 557 | 298,600 |
2021/08/23 | 554 | 566 | 551 | 554 | 449,600 |
2021/08/20 | 566 | 574 | 535 | 538 | 688,300 |
2021/08/19 | 595 | 595 | 576 | 576 | 298,700 |
2021/08/18 | 614 | 614 | 591 | 605 | 244,700 |
2021/08/17 | 616 | 619 | 605 | 605 | 183,000 |
2021/08/16 | 623 | 623 | 602 | 608 | 255,100 |
2021/08/13 | 632 | 634 | 622 | 627 | 182,100 |
2021/08/12 | 637 | 647 | 623 | 628 | 482,200 |
2021/08/11 | 638 | 668 | 637 | 641 | 556,400 |
2021/08/10 | 653 | 672 | 653 | 663 | 327,400 |
2021/08/06 | 659 | 662 | 634 | 640 | 458,500 |
2021/08/05 | 659 | 664 | 655 | 662 | 91,800 |
2021/08/04 | 669 | 672 | 660 | 665 | 113,400 |
2021/08/03 | 668 | 673 | 666 | 670 | 119,200 |
2021/08/02 | 666 | 669 | 661 | 667 | 187,900 |
2021/07/30 | 664 | 667 | 656 | 659 | 116,100 |
2021/07/29 | 658 | 665 | 657 | 665 | 139,200 |
2021/07/28 | 657 | 659 | 645 | 651 | 126,800 |
2021/07/27 | 668 | 673 | 660 | 665 | 174,400 |
2021/07/26 | 651 | 664 | 650 | 662 | 242,100 |
2021/07/21 | 643 | 649 | 629 | 631 | 211,200 |
2021/07/20 | 633 | 641 | 625 | 633 | 280,600 |
2021/07/19 | 655 | 655 | 637 | 647 | 229,400 |
2021/07/16 | 660 | 671 | 657 | 661 | 154,800 |
2021/07/15 | 675 | 680 | 667 | 667 | 269,900 |
2021/07/14 | 672 | 690 | 668 | 685 | 343,000 |
2021/07/13 | 670 | 684 | 664 | 682 | 348,400 |
2021/07/12 | 649 | 670 | 645 | 662 | 596,600 |
2021/07/09 | 613 | 630 | 608 | 629 | 290,200 |
2021/07/08 | 618 | 625 | 614 | 621 | 273,300 |
2021/07/07 | 625 | 626 | 609 | 614 | 286,900 |
2021/07/06 | 631 | 646 | 630 | 640 | 327,100 |
2021/07/05 | 633 | 637 | 622 | 623 | 259,200 |
2021/07/02 | 605 | 633 | 601 | 633 | 362,400 |
2021/07/01 | 610 | 614 | 600 | 601 | 254,200 |
2021/06/30 | 607 | 617 | 603 | 606 | 198,600 |
2021/06/29 | 614 | 614 | 598 | 599 | 208,700 |
2021/06/28 | 615 | 627 | 609 | 620 | 299,000 |
2021/06/25 | 595 | 612 | 595 | 608 | 376,300 |
2021/06/24 | 586 | 591 | 580 | 585 | 156,300 |
2021/06/23 | 595 | 597 | 585 | 586 | 205,200 |
2021/06/22 | 591 | 606 | 589 | 599 | 438,700 |
2021/06/21 | 572 | 578 | 564 | 568 | 299,800 |
2021/06/18 | 610 | 610 | 588 | 589 | 486,600 |
2021/06/17 | 620 | 628 | 613 | 616 | 129,300 |
2021/06/16 | 611 | 621 | 611 | 620 | 119,700 |
2021/06/15 | 612 | 616 | 610 | 613 | 114,200 |
2021/06/14 | 619 | 622 | 610 | 613 | 76,200 |
2021/06/11 | 618 | 622 | 612 | 613 | 209,900 |
2021/06/10 | 617 | 627 | 614 | 626 | 201,300 |
2021/06/09 | 629 | 631 | 620 | 621 | 143,500 |
2021/06/08 | 623 | 634 | 617 | 632 | 158,100 |
2021/06/07 | 637 | 637 | 623 | 623 | 130,700 |
2021/06/04 | 626 | 641 | 623 | 635 | 199,900 |
2021/06/03 | 617 | 626 | 616 | 625 | 207,700 |
2021/06/02 | 620 | 627 | 615 | 622 | 237,700 |
2021/06/01 | 612 | 619 | 606 | 618 | 291,600 |
2021/05/31 | 623 | 623 | 606 | 612 | 394,900 |
2021/05/28 | 636 | 643 | 630 | 635 | 250,900 |
2021/05/27 | 635 | 635 | 620 | 620 | 313,700 |
2021/05/26 | 639 | 649 | 635 | 637 | 333,300 |
2021/05/25 | 639 | 644 | 632 | 637 | 496,800 |
2021/05/24 | 623 | 642 | 623 | 639 | 212,500 |
2021/05/21 | 634 | 638 | 616 | 622 | 220,400 |
2021/05/20 | 606 | 631 | 605 | 627 | 403,700 |
2021/05/19 | 609 | 618 | 600 | 605 | 403,600 |
2021/05/18 | 620 | 624 | 611 | 619 | 369,800 |
2021/05/17 | 660 | 669 | 621 | 622 | 385,600 |
2021/05/14 | 636 | 663 | 629 | 660 | 853,100 |
2021/05/13 | 641 | 650 | 604 | 616 | 771,900 |
2021/05/12 | 675 | 685 | 655 | 665 | 509,200 |
2021/05/11 | 704 | 719 | 676 | 677 | 668,200 |
2021/05/10 | 702 | 715 | 694 | 703 | 416,400 |
2021/05/07 | 688 | 704 | 685 | 701 | 520,500 |
2021/05/06 | 653 | 681 | 650 | 678 | 359,300 |
2021/04/30 | 669 | 673 | 647 | 647 | 307,900 |
2021/04/28 | 676 | 678 | 669 | 669 | 166,300 |
2021/04/27 | 673 | 681 | 671 | 675 | 215,400 |
2021/04/26 | 669 | 674 | 666 | 670 | 265,500 |
2021/04/23 | 657 | 668 | 652 | 665 | 292,900 |
2021/04/22 | 654 | 663 | 654 | 661 | 320,000 |
2021/04/21 | 655 | 659 | 637 | 645 | 620,100 |
2021/04/20 | 683 | 686 | 661 | 669 | 790,100 |
2021/04/19 | 660 | 673 | 657 | 663 | 192,900 |
2021/04/16 | 679 | 679 | 663 | 663 | 211,200 |
2021/04/15 | 686 | 690 | 674 | 679 | 265,200 |
2021/04/14 | 691 | 694 | 681 | 693 | 222,000 |
2021/04/13 | 689 | 704 | 685 | 694 | 439,000 |
2021/04/12 | 674 | 684 | 666 | 679 | 398,700 |
2021/04/09 | 660 | 674 | 658 | 667 | 364,800 |
2021/04/08 | 651 | 663 | 651 | 662 | 239,400 |
2021/04/07 | 640 | 656 | 635 | 656 | 451,500 |
2021/04/06 | 654 | 657 | 633 | 641 | 567,700 |
2021/04/05 | 665 | 667 | 660 | 664 | 306,600 |
2021/04/02 | 659 | 675 | 656 | 666 | 383,700 |
2021/04/01 | 672 | 685 | 659 | 659 | 391,300 |
2021/03/31 | 670 | 677 | 660 | 662 | 340,000 |
2021/03/30 | 657 | 675 | 648 | 670 | 809,100 |
2021/03/29 | 695 | 696 | 668 | 678 | 530,700 |
2021/03/26 | 695 | 700 | 689 | 693 | 368,700 |
2021/03/25 | 678 | 694 | 678 | 679 | 376,700 |
2021/03/24 | 679 | 691 | 667 | 674 | 942,500 |
2021/03/23 | 699 | 715 | 688 | 689 | 925,500 |
2021/03/22 | 692 | 700 | 682 | 693 | 761,000 |
2021/03/19 | 666 | 709 | 664 | 702 | 1,286,400 |
2021/03/18 | 640 | 662 | 636 | 662 | 1,107,000 |
2021/03/17 | 628 | 628 | 612 | 618 | 370,700 |
2021/03/16 | 631 | 640 | 628 | 633 | 255,300 |
2021/03/15 | 631 | 639 | 629 | 636 | 373,000 |
2021/03/12 | 627 | 636 | 618 | 634 | 345,300 |
2021/03/11 | 628 | 636 | 617 | 621 | 572,500 |
2021/03/10 | 612 | 630 | 601 | 628 | 560,400 |
2021/03/09 | 605 | 611 | 599 | 608 | 464,900 |
2021/03/08 | 600 | 618 | 589 | 595 | 691,400 |
2021/03/05 | 571 | 585 | 559 | 585 | 471,100 |
2021/03/04 | 575 | 582 | 560 | 571 | 400,400 |
2021/03/03 | 559 | 575 | 553 | 575 | 494,800 |
2021/03/02 | 548 | 554 | 535 | 551 | 408,200 |
2021/03/01 | 545 | 556 | 543 | 546 | 354,000 |
2021/02/26 | 541 | 556 | 541 | 541 | 356,600 |
2021/02/25 | 564 | 564 | 551 | 553 | 269,400 |
2021/02/24 | 570 | 572 | 545 | 546 | 581,000 |
2021/02/22 | 555 | 579 | 551 | 569 | 727,600 |
2021/02/19 | 538 | 546 | 530 | 535 | 244,800 |
2021/02/18 | 568 | 568 | 545 | 546 | 601,600 |
2021/02/17 | 548 | 573 | 548 | 568 | 827,100 |
2021/02/16 | 538 | 549 | 525 | 544 | 620,700 |
2021/02/15 | 502 | 553 | 502 | 546 | 1,007,900 |
2021/02/12 | 500 | 527 | 500 | 520 | 944,600 |
2021/02/10 | 502 | 512 | 499 | 507 | 563,100 |
2021/02/09 | 512 | 514 | 494 | 499 | 540,400 |
2021/02/08 | 500 | 515 | 499 | 508 | 719,100 |
2021/02/05 | 496 | 503 | 493 | 498 | 331,900 |
2021/02/04 | 498 | 499 | 487 | 488 | 308,900 |
2021/02/03 | 489 | 499 | 488 | 496 | 428,200 |
2021/02/02 | 478 | 489 | 477 | 484 | 325,100 |
2021/02/01 | 479 | 490 | 479 | 484 | 310,800 |
2021/01/29 | 491 | 496 | 477 | 478 | 732,700 |
2021/01/28 | 478 | 496 | 476 | 492 | 898,700 |
2021/01/27 | 483 | 499 | 483 | 492 | 662,100 |
2021/01/26 | 488 | 488 | 481 | 482 | 264,500 |
2021/01/25 | 496 | 497 | 476 | 483 | 469,900 |
2021/01/22 | 488 | 495 | 485 | 488 | 481,600 |
2021/01/21 | 473 | 481 | 469 | 480 | 592,700 |
2021/01/20 | 459 | 464 | 450 | 464 | 354,900 |
2021/01/19 | 450 | 464 | 449 | 459 | 581,700 |
2021/01/18 | 441 | 452 | 437 | 449 | 576,500 |
2021/01/15 | 449 | 458 | 447 | 451 | 675,600 |
2021/01/14 | 434 | 450 | 433 | 447 | 689,500 |
2021/01/13 | 434 | 447 | 431 | 439 | 630,600 |
2021/01/12 | 446 | 448 | 430 | 430 | 452,800 |
2021/01/08 | 425 | 444 | 423 | 438 | 685,700 |
2021/01/07 | 420 | 425 | 414 | 420 | 714,800 |
2021/01/06 | 397 | 429 | 388 | 418 | 1,426,300 |
2021/01/05 | 380 | 400 | 378 | 398 | 506,500 |
2021/01/04 | 390 | 390 | 376 | 380 | 338,100 |