6480 日本トムソン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	545	545	543	545	38,000	504.63
1985-12-27	541	545	541	543	29,000	502.78
1985-12-26	555	555	540	542	33,000	501.85
1985-12-25	540	555	540	545	45,000	504.63
1985-12-24	540	542	536	536	88,000	496.30
1985-12-23	560	560	535	540	43,000	500
1985-12-21	542	555	542	555	43,000	513.89
1985-12-20	540	551	540	546	159,000	505.56
1985-12-19	547	563	547	547	114,000	506.48
1985-12-18	560	570	550	555	348,000	513.89
1985-12-17	569	575	551	559	280,000	517.59
1985-12-16	588	590	578	579	445,000	536.11
1985-12-13	583	603	576	592	1,113,000	548.15
1985-12-12	577	585	570	583	1,706,000	539.82
1985-12-11	572	580	555	561	1,003,000	519.44
1985-12-10	567	572	552	572	840,000	529.63
1985-12-09	551	565	548	560	1,195,000	518.52
1985-12-07	538	549	532	549	638,000	508.33
1985-12-06	525	536	520	530	719,000	490.74
1985-12-05	500	520	499	508	321,000	470.37
1985-12-04	496	500	496	499	133,000	462.04
1985-12-03	499	499	496	497	24,000	460.19
1985-12-02	500	502	496	496	61,000	459.26
1985-11-30	498	500	495	500	91,000	462.96
1985-11-29	509	509	498	499	88,000	462.04
1985-11-28	498	514	498	508	54,000	470.37
1985-11-27	496	504	496	498	11,000	461.11
1985-11-26	498	500	496	498	18,000	461.11
1985-11-25	508	508	500	500	78,000	462.96
1985-11-22	503	510	503	504	36,000	466.67
1985-11-21	505	510	497	498	114,000	461.11
1985-11-20	510	519	495	501	293,000	463.89
1985-11-19	522	523	512	512	41,000	474.07
1985-11-18	521	530	511	525	14,000	486.11
1985-11-16	502	506	502	503	49,000	465.74
1985-11-15	504	505	502	502	77,000	464.82
1985-11-14	505	510	505	507	27,000	469.44
1985-11-13	505	510	504	505	97,000	467.59
1985-11-12	504	510	504	510	23,000	472.22
1985-11-11	504	510	504	504	31,000	466.67
1985-11-08	507	507	502	502	21,000	464.82
1985-11-07	510	510	506	507	22,000	469.44
1985-11-06	510	518	510	512	12,000	474.07
1985-11-05	511	518	510	518	36,000	479.63
1985-11-02	511	511	510	510	6,000	472.22
1985-11-01	512	520	510	512	19,000	474.07
1985-10-31	520	524	511	511	32,000	473.15
1985-10-30	524	524	515	524	21,000	485.19
1985-10-29	516	525	510	524	34,000	485.19
1985-10-28	515	515	505	515	32,000	476.85
1985-10-26	520	520	515	520	7,000	481.48
1985-10-25	520	533	516	516	53,000	477.78
1985-10-24	520	535	516	520	47,000	481.48
1985-10-23	525	525	516	525	15,000	486.11
1985-10-22	525	528	515	525	22,000	486.11
1985-10-21	520	530	520	530	15,000	490.74
1985-10-19	520	525	520	520	4,000	481.48
1985-10-18	525	525	520	520	28,000	481.48
1985-10-17	534	534	525	525	23,000	486.11
1985-10-16	525	538	525	535	42,000	495.37
1985-10-15	535	535	525	528	35,000	488.89
1985-10-14	530	540	515	538	159,000	498.15
1985-10-11	519	540	510	540	355,000	500
1985-10-09	500	520	495	515	256,000	476.85
1985-10-08	500	500	495	495	34,000	458.33
1985-10-07	500	500	485	495	58,000	458.33
1985-10-05	490	509	486	509	23,000	471.30
1985-10-04	487	520	485	500	160,000	462.96
1985-10-03	485	492	485	492	717,000	455.56
1985-10-02	495	495	486	486	242,000	450
1985-10-01	500	500	496	499	45,000	462.04
1985-09-30	505	510	505	505	38,000	467.59
1985-09-28	500	505	500	505	12,000	467.59
1985-09-27	500	511	500	511	14,000	473.15
1985-09-26	502	525	502	520	183,000	481.48
1985-09-25	500	530	498	529	193,000	489.82
1985-09-24	497	498	496	496	109,000	459.26
1985-09-21	514	514	497	497	13,000	460.19
1985-09-20	497	514	497	514	8,000	475.93
1985-09-19	495	495	495	495	10,000	458.33
1985-09-18	500	514	494	514	24,000	475.93
1985-09-17	507	508	507	507	9,000	469.44
1985-09-13	500	516	500	509	33,000	471.30
1985-09-11	505	520	505	520	51,000	481.48
1985-09-10	501	510	500	510	60,000	472.22
1985-09-09	496	496	496	496	1,000	459.26
1985-09-07	495	495	495	495	14,000	458.33
1985-09-06	490	495	490	495	56,000	458.33
1985-09-05	500	501	495	495	71,000	458.33
1985-09-04	510	510	510	510	5,000	472.22
1985-09-03	519	520	519	520	17,000	481.48
1985-09-02	515	520	515	520	34,000	481.48
1985-08-31	509	520	508	510	6,000	472.22
1985-08-30	502	505	502	505	3,000	467.59
1985-08-29	499	500	499	500	2,000	462.96
1985-08-28	500	505	495	495	77,000	458.33
1985-08-27	530	530	513	515	25,000	476.85
1985-08-26	510	525	510	510	26,000	472.22
1985-08-24	500	540	500	540	33,000	500
1985-08-23	483	495	483	495	94,000	458.33
1985-08-22	485	486	482	482	35,000	446.30
1985-08-21	485	485	480	485	71,000	449.07
1985-08-20	485	485	484	485	52,000	449.07
1985-08-19	486	490	483	485	29,000	449.07
1985-08-17	488	490	485	485	20,000	449.07
1985-08-16	490	490	488	490	32,000	453.70
1985-08-15	495	495	481	483	43,000	447.22
1985-08-14	501	503	495	495	40,000	458.33
1985-08-13	500	501	500	500	19,000	462.96
1985-08-12	529	529	520	520	4,000	481.48
1985-08-09	538	538	531	533	11,000	493.52
1985-08-08	533	540	529	538	50,000	498.15
1985-08-07	539	539	520	530	36,000	490.74
1985-08-06	509	525	509	520	54,000	481.48
1985-08-05	504	505	501	505	42,000	467.59
1985-08-03	500	510	496	503	45,000	465.74
1985-08-02	500	500	495	500	26,000	462.96
1985-08-01	500	500	498	500	21,000	462.96
1985-07-31	500	500	500	500	13,000	462.96
1985-07-30	499	499	494	495	19,000	458.33
1985-07-29	505	508	496	496	33,000	459.26
1985-07-27	508	508	508	508	13,000	470.37
1985-07-26	548	554	547	547	116,000	460.44
1985-07-25	555	555	548	555	157,000	467.17
1985-07-24	559	559	548	548	86,000	461.28
1985-07-23	555	559	553	559	59,000	470.54
1985-07-22	550	561	550	555	50,000	467.17
1985-07-20	551	554	540	548	101,000	461.28
1985-07-19	560	560	559	559	31,000	470.54
1985-07-18	568	568	560	560	78,000	471.38
1985-07-17	565	567	559	559	116,000	470.54
1985-07-16	570	570	565	565	68,000	475.59
1985-07-15	570	570	560	570	34,000	479.80
1985-07-12	575	590	570	570	127,000	479.80
1985-07-11	594	595	580	595	80,000	500.84
1985-07-10	595	595	588	594	223,000	500
1985-07-09	593	593	587	589	177,000	495.79
1985-07-08	594	596	586	593	114,000	499.16
1985-07-06	598	600	588	595	156,000	500.84
1985-07-05	585	595	585	586	79,000	493.27
1985-07-04	600	600	594	598	108,000	503.37
1985-07-03	580	590	575	575	208,000	484.01
1985-07-02	580	585	575	576	228,000	484.85
1985-07-01	575	578	570	570	177,000	479.80
1985-06-29	575	576	573	575	111,000	484.01
1985-06-28	564	570	563	565	48,000	475.59
1985-06-27	560	570	555	565	47,000	475.59
1985-06-26	565	569	550	550	210,000	462.96
1985-06-25	573	573	565	565	76,000	475.59
1985-06-24	573	573	570	573	41,000	482.32
1985-06-22	573	573	570	570	39,000	479.80
1985-06-21	570	575	560	575	134,000	484.01
1985-06-20	570	573	565	565	160,000	475.59
1985-06-19	574	575	565	573	103,000	482.32
1985-06-18	570	575	565	575	85,000	484.01
1985-06-17	556	565	556	565	61,000	475.59
1985-06-15	560	568	542	551	85,000	463.81
1985-06-14	558	558	550	550	33,000	462.96
1985-06-13	560	560	555	555	52,000	467.17
1985-06-12	540	550	540	550	39,000	462.96
1985-06-11	538	542	536	538	86,000	452.86
1985-06-10	540	542	537	538	113,000	452.86
1985-06-07	540	540	536	538	48,000	452.86
1985-06-06	540	540	535	540	44,000	454.55
1985-06-05	536	540	525	540	205,000	454.55
1985-06-04	548	550	545	550	61,000	462.96
1985-06-03	545	560	545	551	105,000	463.81
1985-06-01	551	552	544	544	77,000	457.91
1985-05-31	560	560	555	556	24,000	468.01
1985-05-30	565	570	555	560	77,000	471.38
1985-05-29	565	578	565	565	29,000	475.59
1985-05-28	570	570	560	565	58,000	475.59
1985-05-27	573	573	565	565	50,000	475.59
1985-05-25	553	555	553	553	25,000	465.49
1985-05-24	548	555	548	555	86,000	467.17
1985-05-23	553	558	547	547	98,000	460.44
1985-05-22	555	555	553	553	15,000	465.49
1985-05-21	555	555	550	555	72,000	467.17
1985-05-20	551	555	550	555	55,000	467.17
1985-05-18	551	555	550	550	73,000	462.96
1985-05-17	555	555	551	551	43,000	463.81
1985-05-16	558	558	555	555	24,000	467.17
1985-05-15	565	565	560	560	159,000	471.38
1985-05-14	560	561	560	561	10,000	472.22
1985-05-13	575	575	559	570	22,000	479.80
1985-05-10	560	575	559	575	31,000	484.01
1985-05-09	571	575	559	559	46,000	470.54
1985-05-08	585	585	545	545	123,000	458.75
1985-05-07	585	590	585	585	29,000	492.42
1985-05-04	582	582	575	580	109,000	488.22
1985-05-02	580	585	580	585	57,000	492.42
1985-05-01	583	590	580	580	15,000	488.22
1985-04-30	580	589	580	589	40,000	495.79
1985-04-27	575	590	575	590	63,000	496.63
1985-04-26	573	575	572	572	61,000	481.48
1985-04-25	592	592	572	573	39,000	482.32
1985-04-24	580	580	571	572	31,000	481.48
1985-04-23	592	592	592	592	16,000	498.32
1985-04-22	570	572	570	572	12,000	481.48
1985-04-20	565	580	565	580	11,000	488.22
1985-04-19	550	555	550	555	41,000	467.17
1985-04-18	550	555	550	550	19,000	462.96
1985-04-17	555	555	550	550	60,000	462.96
1985-04-16	570	575	560	560	88,000	471.38
1985-04-15	565	575	565	570	15,000	479.80
1985-04-12	570	575	567	575	29,000	484.01
1985-04-11	570	576	565	570	35,000	479.80
1985-04-10	583	586	576	576	73,000	484.85
1985-04-09	586	586	581	583	17,000	490.74
1985-04-08	590	599	585	585	13,000	492.42
1985-04-06	585	590	585	590	11,000	496.63
1985-04-05	582	585	581	581	39,000	489.06
1985-04-04	585	587	580	581	70,000	489.06
1985-04-03	600	605	590	592	66,000	498.32
1985-04-02	590	612	585	605	32,000	509.26
1985-04-01	590	590	585	585	38,000	492.42
1985-03-30	579	590	579	590	34,000	496.63
1985-03-29	580	580	576	578	56,000	486.53
1985-03-28	590	595	586	590	59,000	496.63
1985-03-27	598	600	585	595	141,000	500.84
1985-03-26	610	611	597	605	127,000	509.26
1985-03-25	617	617	610	611	88,000	514.31
1985-03-23	613	615	607	607	69,000	510.94
1985-03-22	610	619	608	614	422,000	516.84
1985-03-20	600	609	600	609	407,000	512.63
1985-03-19	595	600	595	595	278,000	500.84
1985-03-18	582	600	582	590	80,000	496.63
1985-03-16	580	580	580	580	44,000	488.22
1985-03-15	593	595	590	595	77,000	500.84
1985-03-14	594	600	590	593	83,000	499.16
1985-03-13	598	604	598	600	99,000	505.05
1985-03-12	599	600	589	589	335,000	495.79
1985-03-11	583	599	575	599	207,000	504.21
1985-03-08	569	570	565	565	41,000	475.59
1985-03-07	573	574	568	572	157,000	481.48
1985-03-06	580	580	576	578	66,000	486.53
1985-03-05	578	585	578	580	105,000	488.22
1985-03-04	575	580	575	576	132,000	484.85
1985-03-02	572	580	572	576	100,000	484.85
1985-03-01	572	575	571	571	50,000	480.64
1985-02-28	581	585	571	571	113,000	480.64
1985-02-27	593	593	580	581	70,000	489.06
1985-02-26	595	605	582	588	510,000	494.95
1985-02-25	590	600	580	595	406,000	500.84
1985-02-23	560	569	560	569	33,000	478.96
1985-02-22	570	570	560	560	84,000	471.38
1985-02-21	552	576	550	570	106,000	479.80
1985-02-20	560	560	550	550	51,000	462.96
1985-02-19	550	555	542	552	77,000	464.65
1985-02-18	560	561	550	560	67,000	471.38
1985-02-16	560	570	559	560	124,000	471.38
1985-02-15	539	550	539	550	87,000	462.96
1985-02-14	530	540	530	537	98,000	452.02
1985-02-13	545	545	535	540	158,000	454.55
1985-02-12	549	549	545	546	103,000	459.60
1985-02-08	550	550	547	548	69,000	461.28
1985-02-07	550	550	548	550	61,000	462.96
1985-02-06	550	550	540	545	65,000	458.75
1985-02-05	560	562	555	560	87,000	471.38
1985-02-04	551	560	551	555	22,000	467.17
1985-02-02	555	555	546	550	36,000	462.96
1985-02-01	545	555	545	551	199,000	463.81
1985-01-31	550	555	550	550	102,000	462.96
1985-01-30	560	560	557	557	151,000	468.86
1985-01-29	558	559	557	557	32,000	468.86
1985-01-28	557	560	557	559	22,000	470.54
1985-01-26	560	560	556	556	43,000	468.01
1985-01-25	562	570	560	565	86,000	475.59
1985-01-24	556	559	553	557	144,000	468.86
1985-01-23	565	565	550	553	125,000	465.49
1985-01-22	570	573	555	565	86,000	475.59
1985-01-21	580	580	570	575	76,000	484.01
1985-01-19	575	575	565	575	120,000	484.01
1985-01-18	580	580	565	565	705,000	475.59
1985-01-17	538	590	538	580	456,000	488.22
1985-01-16	521	529	521	529	72,000	445.29
1985-01-14	526	530	525	525	86,000	441.92
1985-01-11	530	530	520	529	73,000	445.29
1985-01-10	530	540	530	530	50,000	446.13
1985-01-09	530	540	530	535	31,000	450.34
1985-01-08	521	530	521	530	24,000	446.13
1985-01-07	528	528	520	520	9,000	437.71
1985-01-05	506	516	506	516	61,000	434.34

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