6480 日本トムソン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	441	443	441	443	9,000	410.19
1986-12-26	445	445	445	445	7,000	412.04
1986-12-25	449	459	442	442	22,000	409.26
1986-12-24	450	459	446	455	56,000	421.30
1986-12-23	450	455	446	450	29,000	416.67
1986-12-22	450	457	450	457	51,000	423.15
1986-12-19	445	452	445	450	51,000	416.67
1986-12-18	454	459	450	450	15,000	416.67
1986-12-17	447	459	447	459	74,000	425
1986-12-16	449	454	447	454	40,000	420.37
1986-12-15	450	450	449	449	18,000	415.74
1986-12-12	449	455	449	450	6,000	416.67
1986-12-11	446	450	446	450	17,000	416.67
1986-12-10	451	455	450	450	31,000	416.67
1986-12-09	450	453	450	453	24,000	419.44
1986-12-08	445	446	443	446	41,000	412.96
1986-12-06	460	460	441	441	23,000	408.33
1986-12-05	460	465	456	456	63,000	422.22
1986-12-04	474	474	458	463	50,000	428.70
1986-12-03	441	476	441	474	225,000	438.89
1986-12-02	440	448	440	442	15,000	409.26
1986-12-01	449	449	448	449	57,000	415.74
1986-11-29	432	435	432	435	119,000	402.78
1986-11-28	440	440	432	437	99,000	404.63
1986-11-27	440	440	435	435	72,000	402.78
1986-11-26	454	454	440	440	82,000	407.41
1986-11-25	445	455	443	455	43,000	421.30
1986-11-22	445	445	441	441	9,000	408.33
1986-11-21	440	440	436	440	27,000	407.41
1986-11-20	435	440	431	440	59,000	407.41
1986-11-19	435	436	435	436	9,000	403.70
1986-11-18	435	440	435	440	27,000	407.41
1986-11-17	440	440	431	431	62,000	399.07
1986-11-14	445	448	436	438	62,000	405.56
1986-11-13	431	441	431	440	29,000	407.41
1986-11-12	431	436	430	431	75,000	399.07
1986-11-11	432	432	427	431	53,000	399.07
1986-11-10	436	436	436	436	12,000	403.70
1986-11-07	443	443	439	439	26,000	406.48
1986-11-06	440	441	440	441	28,000	408.33
1986-11-05	445	445	440	440	20,000	407.41
1986-11-04	450	450	446	446	16,000	412.96
1986-11-01	447	450	446	446	6,000	412.96
1986-10-31	455	455	446	446	8,000	412.96
1986-10-30	455	455	445	455	29,000	421.30
1986-10-29	450	455	450	450	141,000	416.67
1986-10-28	454	454	450	450	28,000	416.67
1986-10-27	458	461	450	459	62,000	425
1986-10-25	460	460	460	460	7,000	425.93
1986-10-24	450	450	445	445	56,000	412.04
1986-10-23	429	435	425	425	27,000	393.52
1986-10-22	438	439	437	439	13,000	406.48
1986-10-21	439	440	439	440	10,000	407.41
1986-10-20	448	448	440	440	14,000	407.41
1986-10-17	450	450	448	448	7,000	414.82
1986-10-16	451	451	448	449	16,000	415.74
1986-10-15	451	453	450	453	21,000	419.44
1986-10-14	455	455	451	451	14,000	417.59
1986-10-13	456	456	452	455	12,000	421.30
1986-10-09	467	467	455	455	4,000	421.30
1986-10-08	460	467	457	467	30,000	432.41
1986-10-07	467	467	456	457	12,000	423.15
1986-10-06	470	470	457	457	10,000	423.15
1986-10-04	452	456	452	452	23,000	418.52
1986-10-03	461	461	451	451	23,000	417.59
1986-10-02	475	479	472	472	13,000	437.04
1986-10-01	490	490	472	472	16,000	437.04
1986-09-30	509	509	485	505	32,000	467.59
1986-09-29	490	519	481	519	30,000	480.56
1986-09-27	481	500	481	500	47,000	462.96
1986-09-26	490	501	490	501	28,000	463.89
1986-09-25	514	514	500	500	18,000	462.96
1986-09-24	509	519	500	519	79,000	480.56
1986-09-22	485	510	485	510	48,000	472.22
1986-09-19	476	490	475	490	47,000	453.70
1986-09-18	481	481	471	471	35,000	436.11
1986-09-17	490	490	487	487	41,000	450.93
1986-09-16	490	493	490	490	40,000	453.70
1986-09-12	481	495	481	495	31,000	458.33
1986-09-11	491	496	491	495	135,000	458.33
1986-09-10	497	501	497	501	12,000	463.89
1986-09-09	501	501	500	500	19,000	462.96
1986-09-08	510	510	500	501	82,000	463.89
1986-09-06	502	507	501	501	55,000	463.89
1986-09-05	512	525	500	500	104,000	462.96
1986-09-04	505	511	505	511	22,000	473.15
1986-09-03	503	506	503	505	32,000	467.59
1986-09-02	504	505	501	501	98,000	463.89
1986-09-01	519	520	500	503	96,000	465.74
1986-08-30	519	520	519	520	21,000	481.48
1986-08-29	525	525	520	522	48,000	483.33
1986-08-28	520	529	515	529	90,000	489.82
1986-08-27	530	530	520	530	163,000	490.74
1986-08-26	554	556	543	550	128,000	509.26
1986-08-25	558	565	550	564	704,000	522.22
1986-08-23	545	559	544	558	427,000	516.67
1986-08-22	529	545	520	543	126,000	502.78
1986-08-21	525	534	509	534	174,000	494.44
1986-08-20	520	540	500	535	249,000	495.37
1986-08-19	528	530	520	520	60,000	481.48
1986-08-18	520	532	520	525	48,000	486.11
1986-08-15	520	530	520	520	22,000	481.48
1986-08-14	528	528	516	516	20,000	477.78
1986-08-13	523	535	523	535	81,000	495.37
1986-08-12	528	539	525	533	48,000	493.52
1986-08-11	536	540	528	530	67,000	490.74
1986-08-08	535	540	531	536	159,000	496.30
1986-08-07	527	540	527	535	101,000	495.37
1986-08-06	526	545	517	517	272,000	478.70
1986-08-05	504	530	502	516	72,000	477.78
1986-08-04	500	501	500	501	11,000	463.89
1986-08-02	510	514	505	510	25,000	472.22
1986-08-01	496	501	496	499	21,000	462.04
1986-07-31	501	503	491	492	45,000	455.56
1986-07-30	504	510	504	506	21,000	468.52
1986-07-29	515	515	500	500	38,000	462.96
1986-07-28	515	525	511	515	46,000	476.85
1986-07-26	520	525	515	520	18,000	481.48
1986-07-25	525	530	512	515	68,000	476.85
1986-07-24	511	525	502	525	80,000	486.11
1986-07-23	525	525	510	511	29,000	473.15
1986-07-22	510	510	502	505	55,000	467.59
1986-07-21	510	513	510	511	102,000	473.15
1986-07-19	515	520	513	515	103,000	476.85
1986-07-18	525	525	511	520	58,000	481.48
1986-07-17	518	530	515	530	79,000	490.74
1986-07-16	520	520	510	520	36,000	481.48
1986-07-15	521	525	520	520	35,000	481.48
1986-07-14	525	526	525	525	43,000	486.11
1986-07-11	520	526	517	526	49,000	487.04
1986-07-10	530	530	520	520	41,000	481.48
1986-07-09	530	530	520	520	19,000	481.48
1986-07-08	530	530	513	530	61,000	490.74
1986-07-07	535	536	530	536	32,000	496.30
1986-07-05	531	535	530	535	24,000	495.37
1986-07-04	538	540	531	531	72,000	491.67
1986-07-03	531	540	531	539	234,000	499.07
1986-07-02	531	540	525	540	91,000	500
1986-07-01	533	536	531	531	78,000	491.67
1986-06-30	540	540	531	536	38,000	496.30
1986-06-28	526	535	526	530	12,000	490.74
1986-06-27	536	538	526	526	68,000	487.04
1986-06-26	539	539	532	534	29,000	494.44
1986-06-25	535	539	526	531	46,000	491.67
1986-06-24	536	540	527	540	79,000	500
1986-06-23	530	549	530	532	137,000	492.59
1986-06-21	539	539	529	530	92,000	490.74
1986-06-20	540	549	532	539	472,000	499.07
1986-06-19	511	540	510	530	211,000	490.74
1986-06-18	512	516	510	513	60,000	475
1986-06-17	519	520	515	519	73,000	480.56
1986-06-16	515	520	515	519	46,000	480.56
1986-06-13	520	520	515	515	45,000	476.85
1986-06-12	511	524	511	524	154,000	485.19
1986-06-11	510	513	508	510	229,000	472.22
1986-06-10	519	529	515	515	224,000	476.85
1986-06-09	515	520	514	520	67,000	481.48
1986-06-07	513	515	510	511	75,000	473.15
1986-06-06	515	520	510	510	181,000	472.22
1986-06-05	527	527	514	515	44,000	476.85
1986-06-04	515	528	512	528	150,000	488.89
1986-06-03	516	519	510	512	24,000	474.07
1986-06-02	508	519	508	519	78,000	480.56
1986-05-31	510	520	510	518	14,000	479.63
1986-05-30	510	515	508	508	64,000	470.37
1986-05-29	507	515	507	508	63,000	470.37
1986-05-28	504	509	504	507	97,000	469.44
1986-05-27	510	510	501	508	180,000	470.37
1986-05-26	501	519	501	510	98,000	472.22
1986-05-24	515	520	505	520	46,000	481.48
1986-05-23	513	515	512	514	17,000	475.93
1986-05-22	512	515	510	510	27,000	472.22
1986-05-21	506	512	506	508	70,000	470.37
1986-05-20	505	520	505	515	155,000	476.85
1986-05-19	506	510	506	506	18,000	468.52
1986-05-17	509	510	501	501	14,000	463.89
1986-05-16	513	514	503	503	15,000	465.74
1986-05-15	503	515	503	515	119,000	476.85
1986-05-14	515	516	500	500	57,000	462.96
1986-05-13	511	520	510	515	49,000	476.85
1986-05-12	520	530	510	510	69,000	472.22
1986-05-09	521	522	515	518	273,000	479.63
1986-05-08	525	534	525	526	24,000	487.04
1986-05-07	525	528	525	528	45,000	488.89
1986-05-06	526	527	525	527	38,000	487.96
1986-05-02	539	539	520	525	45,000	486.11
1986-05-01	530	535	524	535	102,000	495.37
1986-04-30	529	535	520	535	30,000	495.37
1986-04-28	539	539	520	520	58,000	481.48
1986-04-26	530	535	525	535	87,000	495.37
1986-04-25	522	525	516	521	75,000	482.41
1986-04-24	520	530	515	515	33,000	476.85
1986-04-23	517	520	517	520	33,000	481.48
1986-04-22	529	530	526	530	60,000	490.74
1986-04-21	520	530	510	530	149,000	490.74
1986-04-19	520	520	513	513	17,000	475
1986-04-18	521	525	515	520	30,000	481.48
1986-04-17	511	521	511	515	53,000	476.85
1986-04-16	511	516	505	510	48,000	472.22
1986-04-15	514	514	501	501	191,000	463.89
1986-04-14	521	525	518	519	48,000	480.56
1986-04-11	519	525	519	519	40,000	480.56
1986-04-10	527	530	510	519	63,000	480.56
1986-04-09	528	548	528	537	110,000	497.22
1986-04-08	525	527	522	526	130,000	487.04
1986-04-07	525	526	521	522	72,000	483.33
1986-04-05	510	527	510	527	38,000	487.96
1986-04-04	495	509	491	495	277,000	458.33
1986-04-03	500	501	491	500	143,000	462.96
1986-04-02	500	515	498	501	162,000	463.89
1986-04-01	492	500	492	498	130,000	461.11
1986-03-31	492	500	491	492	134,000	455.56
1986-03-29	495	496	492	492	71,000	455.56
1986-03-28	492	495	491	492	74,000	455.56
1986-03-27	489	490	486	490	56,000	453.70
1986-03-26	491	492	486	486	63,000	450
1986-03-25	495	495	481	492	99,000	455.56
1986-03-24	497	500	495	498	101,000	461.11
1986-03-22	497	500	497	497	115,000	460.19
1986-03-20	500	500	496	497	163,000	460.19
1986-03-19	500	502	496	499	184,000	462.04
1986-03-18	500	515	500	510	285,000	472.22
1986-03-17	530	530	516	520	93,000	481.48
1986-03-15	530	530	522	523	104,000	484.26
1986-03-14	530	535	528	535	70,000	495.37
1986-03-13	529	530	528	530	72,000	490.74
1986-03-12	532	535	528	528	208,000	488.89
1986-03-11	530	535	526	532	268,000	492.59
1986-03-10	534	535	521	530	212,000	490.74
1986-03-07	536	538	529	535	132,000	495.37
1986-03-06	549	549	535	536	143,000	496.30
1986-03-05	548	554	540	550	505,000	509.26
1986-03-04	520	538	520	538	858,000	498.15
1986-03-03	516	527	516	524	448,000	485.19
1986-03-01	522	524	515	515	103,000	476.85
1986-02-28	522	522	512	520	195,000	481.48
1986-02-27	520	527	518	520	182,000	481.48
1986-02-26	530	530	518	520	120,000	481.48
1986-02-25	541	542	532	533	54,000	493.52
1986-02-24	553	553	543	544	121,000	503.70
1986-02-22	550	550	542	543	117,000	502.78
1986-02-21	525	541	518	540	298,000	500
1986-02-20	521	523	518	518	148,000	479.63
1986-02-19	520	521	519	521	75,000	482.41
1986-02-18	520	521	518	518	77,000	479.63
1986-02-17	520	521	516	520	62,000	481.48
1986-02-15	520	520	518	518	39,000	479.63
1986-02-14	515	520	515	520	28,000	481.48
1986-02-13	516	520	510	510	85,000	472.22
1986-02-12	521	521	516	521	63,000	482.41
1986-02-10	524	524	521	521	22,000	482.41
1986-02-07	524	524	521	523	42,000	484.26
1986-02-06	525	525	522	524	43,000	485.19
1986-02-05	520	525	520	521	67,000	482.41
1986-02-04	524	525	521	525	59,000	486.11
1986-02-03	525	526	521	525	116,000	486.11
1986-02-01	515	526	515	525	151,000	486.11
1986-01-31	525	525	516	525	62,000	486.11
1986-01-30	523	523	505	505	138,000	467.59
1986-01-29	525	525	520	524	64,000	485.19
1986-01-28	515	525	515	525	77,000	486.11
1986-01-27	519	519	510	515	69,000	476.85
1986-01-25	524	524	518	518	17,000	479.63
1986-01-24	523	525	518	518	33,000	479.63
1986-01-23	518	523	513	513	147,000	475
1986-01-22	525	525	516	520	44,000	481.48
1986-01-21	507	537	507	537	77,000	497.22
1986-01-20	505	525	505	507	247,000	469.44
1986-01-18	510	518	510	515	147,000	476.85
1986-01-17	510	525	510	510	151,000	472.22
1986-01-16	506	515	505	505	220,000	467.59
1986-01-14	510	516	505	505	89,000	467.59
1986-01-13	530	531	526	530	64,000	490.74
1986-01-10	530	530	520	530	59,000	490.74
1986-01-09	525	530	525	530	110,000	490.74
1986-01-08	537	540	531	531	58,000	491.67
1986-01-07	545	550	536	550	23,000	509.26
1986-01-06	536	550	535	550	34,000	509.26
1986-01-04	535	540	535	535	65,000	495.37

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