6480 日本トムソン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	573	576	562	564	202,800	564
2023-06-07	574	578	569	570	267,100	570
2023-06-06	567	573	564	572	186,200	572
2023-06-05	576	578	572	575	263,800	575
2023-06-02	561	568	558	564	222,100	564
2023-06-01	558	562	553	556	376,900	556
2023-05-31	579	580	553	554	546,700	554
2023-05-30	593	593	581	584	224,800	584
2023-05-29	593	608	590	595	402,000	595
2023-05-26	591	595	580	580	269,200	580
2023-05-25	575	594	575	590	389,900	590
2023-05-24	572	582	570	576	252,400	576
2023-05-23	590	590	567	570	280,400	570
2023-05-22	585	590	582	588	379,000	588
2023-05-19	568	585	568	585	341,900	585
2023-05-18	565	567	557	566	289,400	566
2023-05-17	560	568	558	559	342,100	559
2023-05-16	551	563	548	555	530,300	555
2023-05-15	588	589	576	579	405,600	579
2023-05-12	577	583	570	583	317,000	583
2023-05-11	585	589	576	578	208,700	578
2023-05-10	591	591	585	588	176,900	588
2023-05-09	594	594	585	589	454,400	589
2023-05-08	594	598	590	593	211,400	593
2023-05-02	594	594	590	592	183,900	592
2023-05-01	592	594	587	590	246,200	590
2023-04-28	586	590	579	586	270,200	586
2023-04-27	572	577	571	576	185,700	576
2023-04-26	577	581	574	579	254,100	579
2023-04-25	588	589	579	583	208,200	583
2023-04-24	585	587	581	583	176,600	583
2023-04-21	582	589	580	581	154,000	581
2023-04-20	584	591	583	585	224,400	585
2023-04-19	581	586	580	584	164,200	584
2023-04-18	580	588	578	585	217,200	585
2023-04-17	583	583	576	577	134,500	577
2023-04-14	581	583	575	579	234,300	579
2023-04-13	577	577	569	575	199,100	575
2023-04-12	569	583	569	581	384,200	581
2023-04-11	569	569	564	567	179,800	567
2023-04-10	564	566	557	562	206,800	562
2023-04-07	556	563	556	562	210,500	562
2023-04-06	555	563	552	556	317,200	556
2023-04-05	570	570	560	560	259,500	560
2023-04-04	586	586	576	578	229,000	578
2023-04-03	586	588	583	586	204,500	586
2023-03-31	581	584	579	581	198,100	581
2023-03-30	580	581	573	578	203,800	578
2023-03-29	574	583	573	583	248,100	583
2023-03-28	579	580	571	573	155,900	573
2023-03-27	575	579	571	576	239,600	576
2023-03-24	566	572	563	572	180,900	572
2023-03-23	559	573	556	572	135,100	572
2023-03-22	572	573	568	569	163,300	569
2023-03-20	565	567	554	555	299,400	555
2023-03-17	573	578	564	572	251,200	572
2023-03-16	565	570	559	568	409,400	568
2023-03-15	582	587	579	585	254,200	585
2023-03-14	583	583	570	572	388,100	572
2023-03-13	600	604	592	599	336,200	599
2023-03-10	622	624	610	610	421,200	610
2023-03-09	631	638	626	632	456,900	632
2023-03-08	608	626	606	622	497,300	622
2023-03-07	604	610	602	608	254,800	608
2023-03-06	605	606	601	605	289,800	605
2023-03-03	598	599	591	599	355,000	599
2023-03-02	598	599	592	598	320,900	598
2023-03-01	586	597	585	596	303,800	596
2023-02-28	602	604	590	591	280,200	591
2023-02-27	588	600	588	598	411,100	598
2023-02-24	595	595	587	587	224,900	587
2023-02-22	589	599	585	591	347,600	591
2023-02-21	591	595	582	591	557,200	591
2023-02-20	603	610	590	594	1,186,400	594
2023-02-17	630	630	621	623	294,200	623
2023-02-16	630	640	627	637	365,900	637
2023-02-15	640	645	620	624	582,500	624
2023-02-14	618	648	615	637	1,376,100	637
2023-02-13	618	624	616	620	603,500	620
2023-02-10	611	619	608	612	415,900	612
2023-02-09	602	614	601	611	299,300	611
2023-02-08	607	613	603	608	378,900	608
2023-02-07	598	607	596	604	397,800	604
2023-02-06	596	599	592	596	251,000	596
2023-02-03	585	594	582	592	237,600	592
2023-02-02	595	596	586	587	353,000	587
2023-02-01	595	600	592	593	332,900	593
2023-01-31	591	595	589	591	337,000	591
2023-01-30	584	590	578	587	386,100	587
2023-01-27	599	600	587	590	314,800	590
2023-01-26	594	602	589	596	401,600	596
2023-01-25	590	600	585	594	556,000	594
2023-01-24	581	589	579	586	409,200	586
2023-01-23	571	574	568	568	304,600	568
2023-01-20	564	568	562	566	212,200	566
2023-01-19	564	570	562	565	276,900	565
2023-01-18	566	574	559	573	388,200	573
2023-01-17	551	565	551	563	394,000	563
2023-01-16	543	560	538	547	971,500	547
2023-01-13	537	544	531	533	256,600	533
2023-01-12	534	537	530	535	231,100	535
2023-01-11	532	535	527	533	155,200	533
2023-01-10	533	533	524	528	221,100	528
2023-01-06	505	523	505	523	306,000	523
2023-01-05	504	513	502	512	269,200	512
2023-01-04	515	515	503	503	240,000	503

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