6480 日本トムソン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-15560561549554515,100554
2022-08-12550559536559915,100559
2022-08-10543550537550316,800550
2022-08-09550550542547155,800547
2022-08-08543553540549264,900549
2022-08-05535544533543234,700543
2022-08-04533537530535135,700535
2022-08-03538538529531165,000531
2022-08-02540540531533194,900533
2022-08-01535546532545318,900545
2022-07-29535535526529151,300529
2022-07-28539541528530218,800530
2022-07-27528535522535163,800535
2022-07-26523528522528143,800528
2022-07-25529529518522296,800522
2022-07-22528532522527355,500527
2022-07-21523528520526348,700526
2022-07-20519527517525374,400525
2022-07-19505511503509320,500509
2022-07-15504504498501151,000501
2022-07-14497504492502232,500502
2022-07-13502503495499241,800499
2022-07-12515515494497366,100497
2022-07-11522525517520174,200520
2022-07-08511524511515319,200515
2022-07-07507511497508276,000508
2022-07-06508511502503319,500503
2022-07-05519522515518179,500518
2022-07-04519519507516400,300516
2022-07-01521524508515409,700515
2022-06-30525528515516368,000516
2022-06-29534534525527381,700527
2022-06-28529539527536277,500536
2022-06-27529529517524242,700524
2022-06-24519520512519364,900519
2022-06-23521535518522306,800522
2022-06-22533541525531381,800531
2022-06-21512529512527375,000527
2022-06-20506516496502479,200502
2022-06-17504512498506899,900506
2022-06-16536536522523212,600523
2022-06-15534535526526212,700526
2022-06-14517533516533347,100533
2022-06-13530535523530456,500530
2022-06-10559559544546517,100546
2022-06-09570575566567371,300567
2022-06-08565570560570341,000570
2022-06-07565568562565388,700565
2022-06-06555565552561263,900561
2022-06-03569572560561315,800561
2022-06-02566566559559193,200559
2022-06-01556570556569558,000569
2022-05-31561563554554247,500554
2022-05-30560566558563631,000563
2022-05-27557557547554279,200554
2022-05-26547555547551190,900551
2022-05-25552557547547328,600547
2022-05-24555558546555340,900555
2022-05-23567567550550438,400550
2022-05-20562568552568408,600568
2022-05-19543563542557629,400557
2022-05-185295595265561,080,400556
2022-05-17512524511524315,200524
2022-05-16507517501509352,100509
2022-05-135065164974991,019,900499
2022-05-12483490478482466,500482
2022-05-11486492481486370,800486
2022-05-10493497484494276,400494
2022-05-09512512501503184,700503
2022-05-06512519508518163,000518
2022-05-02501513501510326,000510
2022-04-28493507490506229,700506
2022-04-27486492481492455,400492
2022-04-26501503492498301,200498
2022-04-25499504496500190,600500
2022-04-22518518510513131,300513
2022-04-21518529518526159,600526
2022-04-20524524516516143,900516
2022-04-19514519513515128,700515
2022-04-18515516503508140,400508
2022-04-15515525513521153,100521
2022-04-14520525515516256,200516
2022-04-13508522508521258,200521
2022-04-12526526509509287,200509
2022-04-11534537525527275,200527
2022-04-08535537518524428,100524
2022-04-07537555534535340,300535
2022-04-06543550541545220,800545
2022-04-05550555548548235,700548
2022-04-04543548540545165,500545
2022-04-01535543523543329,800543
2022-03-31539547536541314,400541
2022-03-30547547532542444,500542
2022-03-29538545531545310,300545
2022-03-28536539530536228,900536
2022-03-25548548532538295,500538
2022-03-24529540523540268,000540
2022-03-23531540528539321,300539
2022-03-22530534521524268,700524
2022-03-18518523509517457,900517
2022-03-17520525516524517,300524
2022-03-16519520506510381,100510
2022-03-15513517505511352,000511
2022-03-14499506497503339,700503
2022-03-11500506487491351,800491
2022-03-10495515491514552,800514
2022-03-09477482468472448,300472
2022-03-08484494475478392,900478
2022-03-07511514491494433,100494
2022-03-04528533520526486,300526
2022-03-03540545530530318,900530
2022-03-02530538526534354,300534
2022-03-01551554542546396,200546
2022-02-28534546525541471,500541
2022-02-25519529514529359,600529
2022-02-24508524502509494,500509
2022-02-22514520509520462,100520
2022-02-21545545530534383,500534
2022-02-18545556543552304,000552
2022-02-17564564547561470,900561
2022-02-16576586566567624,400567
2022-02-155996025625651,127,800565
2022-02-14615619603615376,000615
2022-02-10628635622630237,700630
2022-02-09611627609619230,000619
2022-02-08620633602603447,700603
2022-02-07621624611621295,000621
2022-02-04610614594614258,300614
2022-02-03624624610618208,600618
2022-02-02613627608627223,900627
2022-02-01615628601604314,600604
2022-01-31596612593606246,200606
2022-01-28593604583604256,400604
2022-01-27612617581583382,500583
2022-01-26600614598607172,500607
2022-01-25619619592599322,500599
2022-01-24615622605621176,500621
2022-01-21612626604615300,700615
2022-01-20619629607628282,000628
2022-01-19635641616619591,800619
2022-01-18664667644648248,100648
2022-01-17672677659661143,200661
2022-01-14688690664673274,100673
2022-01-13672686670685294,900685
2022-01-12657673657671151,800671
2022-01-11652659647650192,000650
2022-01-07678679657662243,400662
2022-01-06669684662668389,800668
2022-01-05678680668676238,400676
2022-01-04681684668677265,800677

分割・併合履歴 : [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株