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 |
---|---|---|---|---|---|---|
2023-02-03 | 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