6480 日本トムソン(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3045545545045013,000450
1993-12-294504604504606,000460
1993-12-2845045145045011,000450
1993-12-2745245845245228,000452
1993-12-2445545545545537,000455
1993-12-2246046546046514,000465
1993-12-214754754594607,000460
1993-12-2048048046547047,000470
1993-12-1748649047547510,000475
1993-12-1648549047948368,000483
1993-12-1548748748048565,000485
1993-12-1449849849449823,000498
1993-12-1348548548048537,000485
1993-12-1047547547547538,000475
1993-12-0944544544544528,000445
1993-12-0844544844544513,000445
1993-12-074594594504538,000453
1993-12-0646446445045026,000450
1993-12-0346146945546459,000464
1993-12-0145545543744169,000441
1993-11-3041945041945032,000450
1993-11-2942142140542147,000421
1993-11-2644544542142182,000421
1993-11-25448455445450125,000450
1993-11-2446046044244391,000443
1993-11-2248048046046016,000460
1993-11-1948648648048032,000480
1993-11-1848548648348640,000486
1993-11-17485490478483253,000483
1993-11-164804804804801,000480
1993-11-1551051048048032,000480
1993-11-1252052052052023,000520
1993-11-1147148347148025,000480
1993-11-1048748847047024,000470
1993-11-0952053048448523,000485
1993-11-085205305205207,000520
1993-11-0553553552052051,000520
1993-11-0455055053553567,000535
1993-11-0254955054954922,000549
1993-11-015505505495499,000549
1993-10-2955055953053028,000530
1993-10-2856056056056038,000560
1993-10-2756556556056043,000560
1993-10-2654056054056072,000560
1993-10-25543553536540106,000540
1993-10-22530540530530163,000530
1993-10-2153553953053086,000530
1993-10-20550550535535136,000535
1993-10-19571571540541155,000541
1993-10-1858558557157122,000571
1993-10-155856005856009,000600
1993-10-1460060057558516,000585
1993-10-1361561560060012,000600
1993-10-126156256156158,000615
1993-10-0862062061561549,000615
1993-10-0762062062062017,000620
1993-10-0661662061062014,000620
1993-10-055955955955953,000595
1993-10-046006006006007,000600
1993-10-0161061059559534,000595
1993-09-3061061060060082,000600
1993-09-29610615600615140,000615
1993-09-2859159559059533,000595
1993-09-2759659659059024,000590
1993-09-2461061058658672,000586
1993-09-2264064061061052,000610
1993-09-2165065163063038,000630
1993-09-2066766765065015,000650
1993-09-17650668649668252,000668
1993-09-166596656596605,000660
1993-09-1467767767567519,000675
1993-09-1365567865567855,000678
1993-09-1065565865565525,000655
1993-09-0966866866666817,000668
1993-09-0867867967067064,000670
1993-09-07650679643679215,000679
1993-09-0665565565065035,000650
1993-09-0364065064064569,000645
1993-09-0265065564065572,000655
1993-09-016606656596598,000659
1993-08-3166868366768318,000683
1993-08-3067968766766720,000667
1993-08-2767868567868049,000680
1993-08-2668168167067038,000670
1993-08-2566068066068040,000680
1993-08-246556556556554,000655
1993-08-2365165565165511,000655
1993-08-2069369568068029,000680
1993-08-196936936876937,000693
1993-08-1869770069369318,000693
1993-08-1770770869370728,000707
1993-08-1671071070870927,000709
1993-08-1368870068869950,000699
1993-08-1268768768768711,000687
1993-08-1165765965565754,000657
1993-08-1065965965065935,000659
1993-08-0965167065166025,000660
1993-08-0666066566066531,000665
1993-08-046806956806953,000695
1993-08-03695707695701173,000701
1993-08-0268769568769553,000695
1993-07-3066068066068019,000680
1993-07-2966068066068049,000680
1993-07-2866667566667016,000670
1993-07-2767567967567616,000676
1993-07-2668969067067545,000675
1993-07-2370571068968928,000689
1993-07-2271071570871594,000715
1993-07-21710715708710130,000710
1993-07-20705710705710138,000710
1993-07-19705715705715188,000715
1993-07-1670071070071047,000710
1993-07-15700710700710112,000710
1993-07-1470070470070470,000704
1993-07-13685700680700124,000700
1993-07-1268568568568539,000685
1993-07-09680695680695104,000695
1993-07-0868068068068025,000680
1993-07-0768068068068026,000680
1993-07-0669069068069042,000690
1993-07-0568068168068038,000680
1993-07-0268968968068026,000680
1993-07-0170070069069941,000699
1993-06-3068870068770068,000700
1993-06-2968170068169577,000695
1993-06-28674690674682110,000682
1993-06-25666684666684124,000684
1993-06-24641670641670192,000670
1993-06-2363165063165046,000650
1993-06-22610630609630114,000630
1993-06-2165065061061095,000610
1993-06-1866567066567056,000670
1993-06-1767067065967052,000670
1993-06-16701710686690269,000690
1993-06-15720720701710138,000710
1993-06-1473873873373879,000738
1993-06-1174274573874186,000741
1993-06-10735745733745146,000745
1993-06-08745745733734118,000734
1993-06-07745746738740183,000740
1993-06-04745745737737114,000737
1993-06-03705741705741108,000741
1993-06-0271071069870046,000700
1993-06-0170070169870057,000700
1993-05-3171371571071545,000715
1993-05-28739740720740132,000740
1993-05-27748755735749487,000749
1993-05-26710740695740377,000740
1993-05-25681704681703216,000703
1993-05-24690690680690150,000690
1993-05-21673680665680432,000680
1993-05-20665675665670103,000670
1993-05-1966567066567041,000670
1993-05-18675675664670166,000670
1993-05-1767767967567526,000675
1993-05-1468868867567665,000676
1993-05-13675687675684176,000684
1993-05-12690690675685181,000685
1993-05-11660690658690315,000690
1993-05-10645665645665220,000665
1993-05-07651655641645128,000645
1993-05-0666066065165575,000655
1993-04-3065566064766094,000660
1993-04-2866667065165155,000651
1993-04-27670670654668112,000668
1993-04-2665065164965091,000650
1993-04-23635651625647237,000647
1993-04-2263963962162170,000621
1993-04-21639640630640168,000640
1993-04-20640645640640155,000640
1993-04-19660660631640137,000640
1993-04-16650686650671923,000671
1993-04-15619648619647399,000647
1993-04-14610628610621254,000621
1993-04-13580609580609287,000609
1993-04-12571580566580143,000580
1993-04-09572592572581244,000581
1993-04-0857058057057597,000575
1993-04-07560587560587343,000587
1993-04-06552570550570157,000570
1993-04-05540575535573726,000573
1993-04-02515530513530289,000530
1993-04-01510511503510186,000510
1993-03-31507520507515388,000515
1993-03-30519525511512470,000512
1993-03-29497514495509280,000509
1993-03-26486489479488104,000488
1993-03-25470484463484181,000484
1993-03-2446347045846567,000465
1993-03-2346546545545885,000458
1993-03-2246046546046094,000460
1993-03-19469469446446157,000446
1993-03-18465486460480177,000480
1993-03-1745046545046574,000465
1993-03-1646346545045062,000450
1993-03-1546346345446337,000463
1993-03-1244345444045477,000454
1993-03-1144945044844833,000448
1993-03-1044545544344462,000444
1993-03-0944646044545542,000455
1993-03-0843044543044285,000442
1993-03-0543443442542623,000426
1993-03-0443643643043047,000430
1993-03-0343843843343629,000436
1993-03-0244044043343329,000433
1993-03-0144444443343543,000435
1993-02-2643344343343325,000433
1993-02-25440443431443198,000443
1993-02-2444744844244294,000442
1993-02-2345145144644615,000446
1993-02-2246546545045026,000450
1993-02-1945046044846019,000460
1993-02-1845245744444423,000444
1993-02-1744845744745790,000457
1993-02-1645545645045430,000454
1993-02-1544845444845444,000454
1993-02-1246046545045291,000452
1993-02-1047347346046446,000464
1993-02-09485485475481127,000481
1993-02-0849049048048140,000481
1993-02-05501501486497186,000497
1993-02-04483506483499834,000499
1993-02-03465483453483361,000483
1993-02-0247047046046023,000460
1993-02-01470475465471130,000471
1993-01-29460470460470211,000470
1993-01-2844446044246090,000460
1993-01-274394394394397,000439
1993-01-2644044243943933,000439
1993-01-2544544544044064,000440
1993-01-2243643943643916,000439
1993-01-2143643743643641,000436
1993-01-2043444143043659,000436
1993-01-1942143542143518,000435
1993-01-1842042542042530,000425
1993-01-1443743741542034,000420
1993-01-1343143543043048,000430
1993-01-124324324314313,000431
1993-01-114314324314328,000432
1993-01-0843143143143111,000431
1993-01-0744044744044711,000447
1993-01-0644044144044017,000440
1993-01-054504504404409,000440
1993-01-044514514504509,000450

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