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
2022-08-15	560	561	549	554	515,100	554
2022-08-12	550	559	536	559	915,100	559
2022-08-10	543	550	537	550	316,800	550
2022-08-09	550	550	542	547	155,800	547
2022-08-08	543	553	540	549	264,900	549
2022-08-05	535	544	533	543	234,700	543
2022-08-04	533	537	530	535	135,700	535
2022-08-03	538	538	529	531	165,000	531
2022-08-02	540	540	531	533	194,900	533
2022-08-01	535	546	532	545	318,900	545
2022-07-29	535	535	526	529	151,300	529
2022-07-28	539	541	528	530	218,800	530
2022-07-27	528	535	522	535	163,800	535
2022-07-26	523	528	522	528	143,800	528
2022-07-25	529	529	518	522	296,800	522
2022-07-22	528	532	522	527	355,500	527
2022-07-21	523	528	520	526	348,700	526
2022-07-20	519	527	517	525	374,400	525
2022-07-19	505	511	503	509	320,500	509
2022-07-15	504	504	498	501	151,000	501
2022-07-14	497	504	492	502	232,500	502
2022-07-13	502	503	495	499	241,800	499
2022-07-12	515	515	494	497	366,100	497
2022-07-11	522	525	517	520	174,200	520
2022-07-08	511	524	511	515	319,200	515
2022-07-07	507	511	497	508	276,000	508
2022-07-06	508	511	502	503	319,500	503
2022-07-05	519	522	515	518	179,500	518
2022-07-04	519	519	507	516	400,300	516
2022-07-01	521	524	508	515	409,700	515
2022-06-30	525	528	515	516	368,000	516
2022-06-29	534	534	525	527	381,700	527
2022-06-28	529	539	527	536	277,500	536
2022-06-27	529	529	517	524	242,700	524
2022-06-24	519	520	512	519	364,900	519
2022-06-23	521	535	518	522	306,800	522
2022-06-22	533	541	525	531	381,800	531
2022-06-21	512	529	512	527	375,000	527
2022-06-20	506	516	496	502	479,200	502
2022-06-17	504	512	498	506	899,900	506
2022-06-16	536	536	522	523	212,600	523
2022-06-15	534	535	526	526	212,700	526
2022-06-14	517	533	516	533	347,100	533
2022-06-13	530	535	523	530	456,500	530
2022-06-10	559	559	544	546	517,100	546
2022-06-09	570	575	566	567	371,300	567
2022-06-08	565	570	560	570	341,000	570
2022-06-07	565	568	562	565	388,700	565
2022-06-06	555	565	552	561	263,900	561
2022-06-03	569	572	560	561	315,800	561
2022-06-02	566	566	559	559	193,200	559
2022-06-01	556	570	556	569	558,000	569
2022-05-31	561	563	554	554	247,500	554
2022-05-30	560	566	558	563	631,000	563
2022-05-27	557	557	547	554	279,200	554
2022-05-26	547	555	547	551	190,900	551
2022-05-25	552	557	547	547	328,600	547
2022-05-24	555	558	546	555	340,900	555
2022-05-23	567	567	550	550	438,400	550
2022-05-20	562	568	552	568	408,600	568
2022-05-19	543	563	542	557	629,400	557
2022-05-18	529	559	526	556	1,080,400	556
2022-05-17	512	524	511	524	315,200	524
2022-05-16	507	517	501	509	352,100	509
2022-05-13	506	516	497	499	1,019,900	499
2022-05-12	483	490	478	482	466,500	482
2022-05-11	486	492	481	486	370,800	486
2022-05-10	493	497	484	494	276,400	494
2022-05-09	512	512	501	503	184,700	503
2022-05-06	512	519	508	518	163,000	518
2022-05-02	501	513	501	510	326,000	510
2022-04-28	493	507	490	506	229,700	506
2022-04-27	486	492	481	492	455,400	492
2022-04-26	501	503	492	498	301,200	498
2022-04-25	499	504	496	500	190,600	500
2022-04-22	518	518	510	513	131,300	513
2022-04-21	518	529	518	526	159,600	526
2022-04-20	524	524	516	516	143,900	516
2022-04-19	514	519	513	515	128,700	515
2022-04-18	515	516	503	508	140,400	508
2022-04-15	515	525	513	521	153,100	521
2022-04-14	520	525	515	516	256,200	516
2022-04-13	508	522	508	521	258,200	521
2022-04-12	526	526	509	509	287,200	509
2022-04-11	534	537	525	527	275,200	527
2022-04-08	535	537	518	524	428,100	524
2022-04-07	537	555	534	535	340,300	535
2022-04-06	543	550	541	545	220,800	545
2022-04-05	550	555	548	548	235,700	548
2022-04-04	543	548	540	545	165,500	545
2022-04-01	535	543	523	543	329,800	543
2022-03-31	539	547	536	541	314,400	541
2022-03-30	547	547	532	542	444,500	542
2022-03-29	538	545	531	545	310,300	545
2022-03-28	536	539	530	536	228,900	536
2022-03-25	548	548	532	538	295,500	538
2022-03-24	529	540	523	540	268,000	540
2022-03-23	531	540	528	539	321,300	539
2022-03-22	530	534	521	524	268,700	524
2022-03-18	518	523	509	517	457,900	517
2022-03-17	520	525	516	524	517,300	524
2022-03-16	519	520	506	510	381,100	510
2022-03-15	513	517	505	511	352,000	511
2022-03-14	499	506	497	503	339,700	503
2022-03-11	500	506	487	491	351,800	491
2022-03-10	495	515	491	514	552,800	514
2022-03-09	477	482	468	472	448,300	472
2022-03-08	484	494	475	478	392,900	478
2022-03-07	511	514	491	494	433,100	494
2022-03-04	528	533	520	526	486,300	526
2022-03-03	540	545	530	530	318,900	530
2022-03-02	530	538	526	534	354,300	534
2022-03-01	551	554	542	546	396,200	546
2022-02-28	534	546	525	541	471,500	541
2022-02-25	519	529	514	529	359,600	529
2022-02-24	508	524	502	509	494,500	509
2022-02-22	514	520	509	520	462,100	520
2022-02-21	545	545	530	534	383,500	534
2022-02-18	545	556	543	552	304,000	552
2022-02-17	564	564	547	561	470,900	561
2022-02-16	576	586	566	567	624,400	567
2022-02-15	599	602	562	565	1,127,800	565
2022-02-14	615	619	603	615	376,000	615
2022-02-10	628	635	622	630	237,700	630
2022-02-09	611	627	609	619	230,000	619
2022-02-08	620	633	602	603	447,700	603
2022-02-07	621	624	611	621	295,000	621
2022-02-04	610	614	594	614	258,300	614
2022-02-03	624	624	610	618	208,600	618
2022-02-02	613	627	608	627	223,900	627
2022-02-01	615	628	601	604	314,600	604
2022-01-31	596	612	593	606	246,200	606
2022-01-28	593	604	583	604	256,400	604
2022-01-27	612	617	581	583	382,500	583
2022-01-26	600	614	598	607	172,500	607
2022-01-25	619	619	592	599	322,500	599
2022-01-24	615	622	605	621	176,500	621
2022-01-21	612	626	604	615	300,700	615
2022-01-20	619	629	607	628	282,000	628
2022-01-19	635	641	616	619	591,800	619
2022-01-18	664	667	644	648	248,100	648
2022-01-17	672	677	659	661	143,200	661
2022-01-14	688	690	664	673	274,100	673
2022-01-13	672	686	670	685	294,900	685
2022-01-12	657	673	657	671	151,800	671
2022-01-11	652	659	647	650	192,000	650
2022-01-07	678	679	657	662	243,400	662
2022-01-06	669	684	662	668	389,800	668
2022-01-05	678	680	668	676	238,400	676
2022-01-04	681	684	668	677	265,800	677

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