6480 日本トムソン(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	535	554	535	554	42,000	466.33
1983-12-27	545	545	539	540	50,000	454.55
1983-12-26	553	558	550	555	105,000	467.17
1983-12-24	555	560	555	558	49,000	469.70
1983-12-23	558	558	555	555	49,000	467.17
1983-12-22	549	555	545	555	118,000	467.17
1983-12-21	547	551	545	550	133,000	462.96
1983-12-20	536	545	530	545	45,000	458.75
1983-12-19	534	536	530	536	119,000	451.18
1983-12-17	548	549	539	539	81,000	453.70
1983-12-15	540	541	539	539	83,000	453.70
1983-12-14	551	551	540	540	72,000	454.55
1983-12-13	541	550	540	550	71,000	462.96
1983-12-12	541	545	539	539	40,000	453.70
1983-12-09	555	555	538	538	71,000	452.86
1983-12-08	544	555	542	555	96,000	467.17
1983-12-06	550	559	540	554	148,000	466.33
1983-12-05	549	558	549	552	133,000	464.65
1983-12-03	560	560	545	550	326,000	462.96
1983-12-02	532	558	532	554	513,000	466.33
1983-11-30	498	506	496	506	221,000	425.93
1983-11-29	503	506	500	500	117,000	420.88
1983-11-28	510	516	502	502	77,000	422.56
1983-11-26	521	521	520	520	19,000	437.71
1983-11-25	538	539	525	530	60,000	446.13
1983-11-24	539	540	537	539	28,000	453.70
1983-11-22	531	540	531	535	41,000	450.34
1983-11-21	535	540	535	539	23,000	453.70
1983-11-19	535	535	527	527	64,000	443.60
1983-11-18	520	540	520	525	103,000	441.92
1983-11-17	511	525	510	516	110,000	434.34
1983-11-16	502	505	502	505	23,000	425.08
1983-11-15	501	501	501	501	10,000	421.72
1983-11-14	500	501	498	500	63,000	420.88
1983-11-11	495	500	495	495	4,000	416.67
1983-11-10	500	505	500	500	153,000	420.88
1983-11-09	509	509	505	505	44,000	425.08
1983-11-08	506	512	506	510	19,000	429.29
1983-11-07	504	505	504	505	2,000	425.08
1983-11-05	510	510	505	505	85,000	425.08
1983-11-04	514	514	510	514	65,000	432.66
1983-11-02	510	519	510	519	38,000	436.87
1983-11-01	515	520	510	510	16,000	429.29
1983-10-31	515	515	506	515	49,000	433.50
1983-10-29	510	510	510	510	90,000	429.29
1983-10-28	505	550	505	550	176,000	462.96
1983-10-27	509	509	506	506	15,000	425.93
1983-10-26	504	505	504	505	5,000	425.08
1983-10-25	502	503	502	503	45,000	423.40
1983-10-24	502	503	502	503	24,000	423.40
1983-10-22	502	503	501	502	7,000	422.56
1983-10-21	501	502	501	501	21,000	421.72
1983-10-20	501	501	500	501	28,000	421.72
1983-10-19	500	500	500	500	29,000	420.88
1983-10-18	500	500	495	495	17,000	416.67
1983-10-17	501	503	500	500	34,000	420.88
1983-10-15	510	510	503	504	15,000	424.24
1983-10-14	505	505	505	505	49,000	425.08
1983-10-13	530	530	505	505	107,000	425.08
1983-10-12	538	538	530	535	41,000	450.34
1983-10-11	525	540	525	540	28,000	454.55
1983-10-07	521	530	520	521	95,000	438.55
1983-10-06	511	529	511	520	55,000	437.71
1983-10-05	504	504	500	503	16,000	423.40
1983-10-04	515	515	505	505	24,000	425.08
1983-10-03	508	524	508	515	30,000	433.50
1983-10-01	525	525	515	515	27,000	433.50
1983-09-30	530	535	530	530	78,000	446.13
1983-09-28	510	510	510	510	5,000	429.29
1983-09-27	505	506	505	505	78,000	425.08
1983-09-26	491	501	490	500	64,000	420.88
1983-09-24	495	495	490	490	32,000	412.46
1983-09-22	500	506	495	499	233,000	420.03
1983-09-21	511	512	506	508	76,000	427.61
1983-09-20	510	511	510	511	17,000	430.14
1983-09-19	510	510	510	510	48,000	429.29
1983-09-17	518	520	515	515	42,000	433.50
1983-09-16	530	530	520	520	93,000	437.71
1983-09-14	535	535	530	530	66,000	446.13
1983-09-13	549	549	537	537	120,000	452.02
1983-09-12	560	560	550	550	76,000	462.96
1983-09-09	560	564	551	563	79,000	473.91
1983-09-08	551	560	550	560	139,000	471.38
1983-09-07	560	560	550	550	70,000	462.96
1983-09-06	552	553	550	553	74,000	465.49
1983-09-05	535	540	530	540	37,000	454.55
1983-09-03	535	537	535	535	60,000	450.34
1983-09-02	540	540	535	535	36,000	450.34
1983-09-01	537	550	535	540	76,000	454.55
1983-08-31	540	540	537	537	59,000	452.02
1983-08-30	542	545	540	540	50,000	454.55
1983-08-29	547	547	540	540	138,000	454.55
1983-08-27	542	550	540	545	233,000	458.75
1983-08-26	541	542	541	542	28,000	456.23
1983-08-25	541	542	540	542	65,000	456.23
1983-08-24	544	546	540	540	110,000	454.55
1983-08-23	546	549	542	543	108,000	457.07
1983-08-22	550	552	540	546	113,000	459.60
1983-08-20	552	555	540	540	153,000	454.55
1983-08-19	551	555	540	550	148,000	462.96
1983-08-18	579	579	561	566	47,000	476.43
1983-08-17	575	580	561	580	188,000	488.22
1983-08-16	595	595	575	575	200,000	484.01
1983-08-15	561	585	560	585	442,000	492.42
1983-08-12	549	559	541	555	118,000	467.17
1983-08-11	541	550	535	545	111,000	458.75
1983-08-10	540	550	535	542	134,000	456.23
1983-08-09	529	529	524	524	47,000	441.08
1983-08-08	536	537	535	537	15,000	452.02
1983-08-06	549	549	535	535	92,000	450.34
1983-08-05	550	555	540	540	99,000	454.55
1983-08-04	556	576	556	570	124,000	479.80
1983-08-03	570	590	566	576	280,000	484.85
1983-08-02	580	580	560	560	159,000	471.38
1983-08-01	600	600	560	560	173,000	471.38
1983-07-30	587	600	580	600	304,000	505.05
1983-07-29	575	609	570	607	757,000	510.94
1983-07-28	578	578	568	575	369,000	484.01
1983-07-27	571	580	562	580	1,055,000	488.22
1983-07-26	533	535	520	535	207,000	450.34
1983-07-25	530	534	530	530	92,000	446.13
1983-07-23	533	540	530	530	181,000	446.13
1983-07-22	540	544	534	535	321,000	450.34
1983-07-21	545	545	534	540	544,000	454.55
1983-07-20	511	536	510	536	347,000	451.18
1983-07-19	510	512	500	505	261,000	425.08
1983-07-18	528	532	520	520	267,000	437.71
1983-07-15	542	549	528	532	422,000	447.81
1983-07-14	525	557	520	552	944,000	464.65
1983-07-13	522	535	520	528	1,142,000	444.44
1983-07-12	520	530	519	520	1,291,000	437.71
1983-07-11	500	522	495	520	1,063,000	437.71
1983-07-09	498	503	495	499	565,000	420.03
1983-07-08	494	514	490	491	1,325,000	413.30
1983-07-07	473	492	471	489	1,447,000	411.62
1983-07-06	445	464	440	458	527,000	385.52
1983-07-05	440	443	434	434	67,000	365.32
1983-07-04	439	439	433	433	52,000	364.48
1983-07-01	432	435	430	430	40,000	361.95
1983-06-30	433	433	430	430	33,000	361.95
1983-06-29	432	432	432	432	23,000	363.64
1983-06-28	431	435	431	431	26,000	362.80
1983-06-27	441	441	426	431	14,000	362.80
1983-06-25	435	440	430	440	36,000	370.37
1983-06-24	435	435	425	435	54,000	366.16
1983-06-23	429	435	429	431	40,000	362.80
1983-06-22	425	430	425	425	91,000	357.74
1983-06-20	430	431	428	430	143,000	361.95
1983-06-17	439	439	434	435	76,000	366.16
1983-06-16	449	449	444	444	34,000	373.74
1983-06-15	447	452	445	449	193,000	377.95
1983-06-14	445	449	440	449	124,000	377.95
1983-06-13	447	454	445	449	697,000	377.95
1983-06-11	447	449	443	447	630,000	376.26
1983-06-10	435	448	431	447	361,000	376.26
1983-06-09	430	430	425	425	230,000	357.74
1983-06-08	425	430	425	430	43,000	361.95
1983-06-07	435	435	425	430	59,000	361.95
1983-06-06	440	441	430	435	206,000	366.16
1983-06-04	435	438	434	435	75,000	366.16
1983-06-03	441	441	420	425	181,000	357.74
1983-06-02	440	448	437	437	792,000	367.85
1983-06-01	409	455	409	446	1,746,000	375.42
1983-05-31	409	409	406	408	46,000	343.43
1983-05-30	401	405	401	405	21,000	340.91
1983-05-28	402	402	400	400	22,000	336.70
1983-05-27	400	403	398	399	62,000	335.86
1983-05-26	400	409	400	409	64,000	344.28
1983-05-25	399	399	399	399	37,000	335.86
1983-05-24	409	409	400	401	41,000	337.54
1983-05-23	415	415	406	409	92,000	344.28
1983-05-20	398	404	398	404	102,000	340.07
1983-05-19	392	400	385	399	79,000	335.86
1983-05-18	398	398	392	392	68,000	329.97
1983-05-17	391	399	390	399	37,000	335.86
1983-05-16	388	390	385	390	19,000	328.28
1983-05-14	386	386	385	385	9,000	324.07
1983-05-13	387	387	385	385	19,000	324.07
1983-05-12	387	388	386	388	10,000	326.60
1983-05-11	384	384	383	384	17,000	323.23
1983-05-10	389	389	385	385	22,000	324.07
1983-05-09	399	400	390	390	12,000	328.28
1983-05-07	389	400	389	400	24,000	336.70
1983-05-06	388	389	388	389	23,000	327.44
1983-05-04	391	391	388	388	82,000	326.60
1983-05-02	395	395	391	391	16,000	329.13
1983-04-30	395	395	391	391	24,000	329.13
1983-04-28	388	391	388	391	21,000	329.13
1983-04-27	384	389	384	388	24,000	326.60
1983-04-26	395	395	389	389	17,000	327.44
1983-04-22	400	400	399	399	43,000	335.86
1983-04-21	415	415	401	401	54,000	337.54
1983-04-20	401	415	400	415	435,000	349.33
1983-04-19	385	392	385	391	115,000	329.13
1983-04-18	375	385	375	378	69,000	318.18
1983-04-15	376	377	376	377	25,000	317.34
1983-04-14	377	377	376	376	59,000	316.50
1983-04-13	376	376	375	376	21,000	316.50
1983-04-12	376	376	375	375	18,000	315.66
1983-04-11	379	379	376	378	33,000	318.18
1983-04-09	378	378	378	378	40,000	318.18
1983-04-08	379	379	378	378	20,000	318.18
1983-04-07	378	378	378	378	15,000	318.18
1983-04-06	377	377	377	377	15,000	317.34
1983-04-05	379	381	377	377	65,000	317.34
1983-04-04	380	381	380	381	10,000	320.71
1983-04-02	381	382	381	382	10,000	321.55
1983-04-01	381	385	381	381	14,000	320.71
1983-03-31	379	380	376	380	39,000	319.87
1983-03-30	375	380	375	380	39,000	319.87
1983-03-29	373	374	371	371	14,000	312.29
1983-03-28	371	374	370	372	13,000	313.13
1983-03-25	370	375	365	370	28,000	311.45
1983-03-24	364	370	364	370	44,000	311.45
1983-03-23	360	365	360	362	33,000	304.71
1983-03-22	360	360	360	360	10,000	303.03
1983-03-18	359	359	356	356	11,000	299.66
1983-03-17	357	360	356	360	8,000	303.03
1983-03-16	360	360	357	359	18,000	302.19
1983-03-15	356	362	356	360	56,000	303.03
1983-03-14	357	358	355	355	46,000	298.82
1983-03-12	355	358	355	358	25,000	301.35
1983-03-11	360	360	355	355	53,000	298.82
1983-03-10	355	360	354	360	30,000	303.03
1983-03-09	355	355	350	354	51,000	297.98
1983-03-08	357	357	352	355	86,000	298.82
1983-03-07	357	360	356	357	140,000	300.51
1983-03-05	350	355	350	355	57,000	298.82
1983-03-04	360	362	360	360	99,000	303.03
1983-03-03	367	367	364	364	34,000	306.40
1983-03-02	365	370	363	370	25,000	311.45
1983-03-01	364	364	360	363	15,000	305.56
1983-02-28	361	365	360	360	14,000	303.03
1983-02-25	365	365	360	360	27,000	303.03
1983-02-24	360	360	355	360	27,000	303.03
1983-02-23	360	360	360	360	16,000	303.03
1983-02-21	355	360	355	360	27,000	303.03
1983-02-18	361	361	360	360	19,000	303.03
1983-02-17	370	370	360	360	35,000	303.03
1983-02-16	370	375	370	375	10,000	315.66
1983-02-15	376	376	375	375	31,000	315.66
1983-02-14	378	378	375	376	24,000	316.50
1983-02-12	378	379	378	379	14,000	319.02
1983-02-09	378	378	378	378	2,000	318.18
1983-02-08	371	380	368	380	9,000	319.87
1983-02-07	373	373	368	368	7,000	309.76
1983-02-04	370	375	369	375	14,000	315.66
1983-02-03	371	373	371	371	8,000	312.29
1983-02-02	371	371	371	371	13,000	312.29
1983-02-01	364	366	364	366	5,000	308.08
1983-01-31	360	363	360	360	128,000	303.03
1983-01-29	366	366	360	360	130,000	303.03
1983-01-27	361	365	361	361	27,000	303.87
1983-01-24	379	379	370	370	13,000	311.45
1983-01-22	380	380	375	375	29,000	315.66
1983-01-21	381	381	380	380	12,000	319.87
1983-01-20	385	385	380	380	50,000	319.87
1983-01-19	385	385	380	380	17,000	319.87
1983-01-18	387	390	385	390	52,000	328.28
1983-01-17	385	385	385	385	24,000	324.07
1983-01-14	400	405	400	400	66,000	336.70
1983-01-13	401	405	400	400	41,000	336.70
1983-01-12	402	403	401	401	35,000	337.54
1983-01-11	406	407	405	405	9,000	340.91
1983-01-10	402	409	402	409	21,000	344.28
1983-01-08	407	407	402	402	50,000	338.38
1983-01-07	409	409	401	409	75,000	344.28
1983-01-06	406	409	401	409	39,000	344.28
1983-01-05	409	409	396	401	111,000	337.54
1983-01-04	404	409	404	409	40,000	344.28

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