6480 日本トムソン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,5601,5601,5401,54069,0001,540
1989-12-281,5401,6001,5401,56085,0001,560
1989-12-271,5301,5501,5301,54083,0001,540
1989-12-261,5301,5401,5201,53082,0001,530
1989-12-251,5301,5401,5201,52079,0001,520
1989-12-221,5301,5501,5201,53033,0001,530
1989-12-211,5801,5801,5101,52047,0001,520
1989-12-201,5601,5801,5501,55078,0001,550
1989-12-191,5901,5901,5601,58072,0001,580
1989-12-181,5601,5901,5501,59088,0001,590
1989-12-151,5801,5901,5501,55059,0001,550
1989-12-141,5501,5901,5401,59086,0001,590
1989-12-131,5401,5901,5401,55063,0001,550
1989-12-121,5801,6001,5401,54074,0001,540
1989-12-111,5801,5801,5501,55025,0001,550
1989-12-081,5901,6001,5401,590104,0001,590
1989-12-071,5901,6001,5701,59098,0001,590
1989-12-061,5701,5901,5501,590148,0001,590
1989-12-051,5701,5901,5501,570143,0001,570
1989-12-041,5801,5901,5601,560107,0001,560
1989-12-011,6301,6301,5801,580161,0001,580
1989-11-301,6201,6201,5801,580128,0001,580
1989-11-291,6301,6501,5901,62095,0001,620
1989-11-281,6001,6301,5801,630173,0001,630
1989-11-271,6201,6201,5801,58097,0001,580
1989-11-241,6501,6701,6201,62065,0001,620
1989-11-221,6701,6801,6401,64093,0001,640
1989-11-211,7401,7401,6301,650182,0001,650
1989-11-201,7801,7801,7001,710344,0001,710
1989-11-171,7001,8101,6801,7802,212,0001,780
1989-11-161,6601,6901,6501,690148,0001,690
1989-11-151,6201,6601,6201,65051,0001,650
1989-11-141,6401,6601,6301,64045,0001,640
1989-11-131,6701,6701,6201,65036,0001,650
1989-11-101,6701,6701,6101,67099,0001,670
1989-11-091,6501,6601,6301,64044,0001,640
1989-11-081,6701,6801,6501,65077,0001,650
1989-11-071,6601,6901,6301,670123,0001,670
1989-11-061,6801,6901,6601,66065,0001,660
1989-11-021,6701,7001,6501,700191,0001,700
1989-11-011,7001,7201,6701,670181,0001,670
1989-10-311,6601,7201,6501,700287,0001,700
1989-10-301,6701,6801,6701,68062,0001,680
1989-10-271,7001,7001,6501,650314,0001,650
1989-10-261,7001,7101,6501,660139,0001,660
1989-10-251,7201,7501,6501,650352,0001,650
1989-10-241,7501,7501,7001,730146,0001,730
1989-10-231,7601,7601,7201,740136,0001,740
1989-10-201,7601,7601,7301,760487,0001,760
1989-10-191,7701,7701,7101,750458,0001,750
1989-10-181,7201,7801,7201,7301,351,0001,730
1989-10-171,7001,7201,6501,700317,0001,700
1989-10-161,7001,7001,6701,690201,0001,690
1989-10-131,6901,7401,6801,740418,0001,740
1989-10-121,7401,7401,6601,680252,0001,680
1989-10-111,7501,7601,7001,730886,0001,730
1989-10-091,7901,7901,7301,740660,0001,740
1989-10-061,7501,8001,7201,7703,237,0001,770
1989-10-051,7001,7501,6501,7302,031,0001,730
1989-10-041,6101,7101,5801,6801,804,0001,680
1989-10-031,6001,6101,5801,610240,0001,610
1989-10-021,6201,6201,5801,600123,0001,600
1989-09-291,6201,6201,5901,610218,0001,610
1989-09-281,6001,6301,5901,600489,0001,600
1989-09-271,6301,6501,5701,6001,132,0001,600
1989-09-261,5801,6701,5701,6602,590,0001,660
1989-09-251,5401,5401,4901,490154,0001,490
1989-09-221,5501,5501,5101,520335,0001,520
1989-09-211,5201,5501,4801,550617,0001,550
1989-09-201,5501,5601,4801,500933,0001,500
1989-09-191,5401,5801,5301,5402,827,0001,540
1989-09-181,3901,5101,3801,4901,362,0001,490
1989-09-141,3701,3901,3701,37065,0001,370
1989-09-131,3901,3901,3701,37077,0001,370
1989-09-121,3801,3901,3501,37093,0001,370
1989-09-111,3401,3801,3401,380129,0001,380
1989-09-081,3201,3201,3101,31066,0001,310
1989-09-071,3601,3601,3201,32071,0001,320
1989-09-061,3401,3601,3401,34039,0001,340
1989-09-051,3601,3801,3601,36060,0001,360
1989-09-041,3701,3801,3601,36083,0001,360
1989-09-011,3701,3901,3701,37079,0001,370
1989-08-311,3801,3901,3601,38083,0001,380
1989-08-301,3901,4001,3701,40092,0001,400
1989-08-291,4101,4101,3701,37088,0001,370
1989-08-281,4201,4201,4001,40097,0001,400
1989-08-251,4301,4301,4001,400148,0001,400
1989-08-241,4401,4401,4101,420227,0001,420
1989-08-231,3901,4401,3901,430732,0001,430
1989-08-221,3801,3901,3701,380119,0001,380
1989-08-211,3701,3801,3701,37076,0001,370
1989-08-181,3701,3701,3501,370194,0001,370
1989-08-171,3701,3801,3601,37081,0001,370
1989-08-161,3701,3801,3601,36054,0001,360
1989-08-151,3801,3901,3701,37050,0001,370
1989-08-141,3701,3901,3701,37060,0001,370
1989-08-111,3801,3901,3701,37062,0001,370
1989-08-101,4001,4001,3901,40074,0001,400
1989-08-091,3901,4001,3801,39076,0001,390
1989-08-081,3701,4001,3701,39081,0001,390
1989-08-071,4101,4101,3601,360161,0001,360
1989-08-041,4301,4301,3901,390233,0001,390
1989-08-031,4401,4501,4101,430825,0001,430
1989-08-021,3501,4201,3501,420722,0001,420
1989-08-011,3601,3701,3501,350115,0001,350
1989-07-311,3601,3701,3601,36053,0001,360
1989-07-281,3501,3701,3501,350140,0001,350
1989-07-271,3501,3501,3501,350107,0001,350
1989-07-261,3601,3601,3501,35037,0001,350
1989-07-251,3601,3901,3501,350188,0001,350
1989-07-241,3501,3601,3501,36045,0001,360
1989-07-211,3501,3601,3501,35062,0001,350
1989-07-201,3501,3601,3501,360104,0001,360
1989-07-191,3401,3601,3401,35086,0001,350
1989-07-181,3301,3501,3301,34076,0001,340
1989-07-171,3401,3501,3301,34091,0001,340
1989-07-141,3701,3801,3501,36090,0001,360
1989-07-131,3401,3801,3401,380183,0001,380
1989-07-121,3501,3601,3301,35041,0001,350
1989-07-111,3501,3601,3301,330142,0001,330
1989-07-101,3601,3701,3501,370158,0001,370
1989-07-071,3301,3701,3301,360157,0001,360
1989-07-061,3501,3501,3301,35054,0001,350
1989-07-051,3301,3501,3301,34079,0001,340
1989-07-041,3501,3501,3301,35037,0001,350
1989-07-031,3101,3501,3001,35029,0001,350
1989-06-301,3101,3201,3001,31065,0001,310
1989-06-291,3201,3201,3101,32032,0001,320
1989-06-281,3401,3601,2801,330150,0001,330
1989-06-271,3801,3801,3401,370212,0001,370
1989-06-261,4101,4101,3701,370264,0001,370
1989-06-231,3701,3801,3501,380266,0001,380
1989-06-221,3701,3901,3501,370612,0001,370
1989-06-211,3201,3801,2901,380733,0001,380
1989-06-201,2801,3101,2601,310159,0001,310
1989-06-191,2601,2701,2401,260107,0001,260
1989-06-161,2701,2801,2201,220174,0001,220
1989-06-151,2801,3001,2601,290101,0001,290
1989-06-141,2701,3201,2601,28085,0001,280
1989-06-131,2701,2701,2701,27016,0001,270
1989-06-121,2801,3001,2701,28066,0001,280
1989-06-091,3001,3301,3001,310165,0001,310
1989-06-081,2701,3101,2601,310126,0001,310
1989-06-071,2901,2901,2601,260133,0001,260
1989-06-061,2701,2901,2601,27061,0001,270
1989-06-051,3201,3201,2601,27072,0001,270
1989-06-021,3301,3301,3001,300114,0001,300
1989-06-011,3401,3501,3201,320135,0001,320
1989-05-311,3101,3401,3001,320183,0001,320
1989-05-301,3201,3201,2801,300137,0001,300
1989-05-291,3401,3401,3101,310116,0001,310
1989-05-261,3201,3401,3201,340310,0001,340
1989-05-251,2801,3101,2601,300271,0001,300
1989-05-241,2801,2901,2601,260204,0001,260
1989-05-231,3101,3201,2801,280188,0001,280
1989-05-221,3401,3401,3201,32038,0001,320
1989-05-191,3301,3401,3201,32096,0001,320
1989-05-181,3301,3401,3201,34055,0001,340
1989-05-171,3201,3401,3201,33017,0001,330
1989-05-161,3201,3201,3001,32026,0001,320
1989-05-151,3301,3301,3101,32016,0001,320
1989-05-121,3601,3701,3401,35063,0001,350
1989-05-111,3301,3401,3001,340104,0001,340
1989-05-101,3601,3601,3101,32085,0001,320
1989-05-091,3601,3601,3401,34042,0001,340
1989-05-081,3601,3701,3501,37046,0001,370
1989-05-021,3901,3901,3401,340117,0001,340
1989-05-011,3301,3801,3001,380319,0001,380
1989-04-281,3101,3301,3001,32084,0001,320
1989-04-271,3001,3201,2901,31095,0001,310
1989-04-261,2901,3001,2701,29060,0001,290
1989-04-251,2801,3001,2601,260109,0001,260
1989-04-241,2801,3001,2601,26076,0001,260
1989-04-211,3001,3101,2601,28061,0001,280
1989-04-201,3101,3101,2801,29087,0001,290
1989-04-191,3001,3501,2901,29099,0001,290
1989-04-181,3101,3201,3001,30091,0001,300
1989-04-171,3201,3201,3001,32088,0001,320
1989-04-141,3301,3501,3101,32056,0001,320
1989-04-131,3301,3501,3201,32058,0001,320
1989-04-121,3401,3401,3101,310137,0001,310
1989-04-111,3301,3601,3001,360105,0001,360
1989-04-101,3701,3801,3301,33084,0001,330
1989-04-071,3301,3701,3101,330105,0001,330
1989-04-061,4001,4001,3301,330125,0001,330
1989-04-051,3901,4101,3701,370352,0001,370
1989-04-041,2901,3801,2901,350195,0001,350
1989-04-031,2801,2901,2601,280116,0001,280
1989-03-311,2901,2901,2701,270172,0001,270
1989-03-301,2601,2701,2501,250124,0001,250
1989-03-291,2301,2501,2301,240116,0001,240
1989-03-281,2101,2701,2101,220100,0001,220
1989-03-271,2601,2601,2001,200266,0001,200
1989-03-241,2601,2701,2401,250213,0001,250
1989-03-231,2701,2701,2401,270104,0001,270
1989-03-221,2801,2801,2501,280171,0001,280
1989-03-201,2201,2801,2201,280111,0001,280
1989-03-171,2801,2901,2001,220439,0001,220
1989-03-161,2901,2901,2701,28088,0001,280
1989-03-151,3101,3101,2801,280132,0001,280
1989-03-141,2901,3001,2501,300184,0001,300
1989-03-131,2401,2801,2001,280260,0001,280
1989-03-101,2901,2901,2401,250218,0001,250
1989-03-091,3001,3101,2901,310140,0001,310
1989-03-081,3301,3301,2801,310277,0001,310
1989-03-071,3301,3501,3101,330193,0001,330
1989-03-061,3501,3601,3301,350243,0001,350
1989-03-031,3301,3501,3001,340320,0001,340
1989-03-021,3301,3501,3301,34086,0001,340
1989-03-011,3601,3701,3201,330178,0001,330
1989-02-281,3601,3601,3301,350146,0001,350
1989-02-271,4201,4201,3401,340240,0001,340
1989-02-231,3401,4201,3401,420388,0001,420
1989-02-221,4301,4501,4001,400356,0001,400
1989-02-211,4301,4401,4201,420389,0001,420
1989-02-201,4501,4601,4301,44096,0001,440
1989-02-171,4701,4701,4501,450168,0001,450
1989-02-161,4601,4701,4501,460206,0001,460
1989-02-151,4601,4901,4501,460155,0001,460
1989-02-141,4701,4701,4601,460118,0001,460
1989-02-131,4801,4801,4601,47092,0001,470
1989-02-101,5001,5001,4601,480154,0001,480
1989-02-091,4601,4901,4501,480146,0001,480
1989-02-081,4601,4801,4601,460158,0001,460
1989-02-071,4801,4901,4601,470153,0001,470
1989-02-061,4801,5001,4601,500189,0001,500
1989-02-031,4901,4901,4601,470184,0001,470
1989-02-021,5001,5201,4901,49080,0001,490
1989-02-011,4901,5201,4901,510130,0001,510
1989-01-311,5501,5501,4801,500201,0001,500
1989-01-301,5601,5701,5301,570174,0001,570
1989-01-281,5401,5401,5101,53050,0001,530
1989-01-271,5401,5501,5001,510206,0001,510
1989-01-261,5701,5701,5301,53093,0001,530
1989-01-251,5801,5901,5401,570127,0001,570
1989-01-241,5701,5701,5401,54068,0001,540
1989-01-231,5601,5901,5601,58033,0001,580
1989-01-201,6201,6201,5801,610208,0001,610
1989-01-191,5601,6001,5601,590211,0001,590
1989-01-181,5801,6001,5501,580258,0001,580
1989-01-171,6001,6201,5701,580141,0001,580
1989-01-131,6101,6201,5701,570270,0001,570
1989-01-121,6801,6901,6101,640537,0001,640
1989-01-111,5601,6501,5401,650708,0001,650
1989-01-101,4601,5701,4601,530290,0001,530
1989-01-091,4601,5101,4301,470138,0001,470
1989-01-061,4701,4701,4301,430209,0001,430
1989-01-051,4601,4901,4601,49074,0001,490
1989-01-041,5001,5101,4801,48070,0001,480

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