6480 日本トムソン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	709	712	708	712	24,000	712
1994-12-29	705	710	701	710	79,000	710
1994-12-28	722	722	707	710	49,000	710
1994-12-27	733	733	707	714	197,000	714
1994-12-26	711	735	709	735	77,000	735
1994-12-22	699	701	698	701	85,000	701
1994-12-21	700	700	685	700	36,000	700
1994-12-20	675	685	675	685	12,000	685
1994-12-19	676	678	675	675	23,000	675
1994-12-16	673	675	673	674	21,000	674
1994-12-15	676	676	675	675	57,000	675
1994-12-14	679	679	675	675	40,000	675
1994-12-13	670	675	670	675	49,000	675
1994-12-12	657	670	657	670	14,000	670
1994-12-09	672	672	654	657	109,000	657
1994-12-08	671	672	666	672	71,000	672
1994-12-07	662	675	662	673	92,000	673
1994-12-06	657	662	656	662	8,000	662
1994-12-05	651	661	651	655	12,000	655
1994-12-02	670	670	656	661	26,000	661
1994-12-01	670	689	670	679	62,000	679
1994-11-30	665	675	665	675	45,000	675
1994-11-29	660	670	660	670	70,000	670
1994-11-28	669	670	669	670	15,000	670
1994-11-25	642	649	642	649	3,000	649
1994-11-24	639	640	639	640	19,000	640
1994-11-22	673	673	660	670	30,000	670
1994-11-21	680	683	670	670	43,000	670
1994-11-18	685	690	680	690	21,000	690
1994-11-17	691	691	688	690	65,000	690
1994-11-16	691	691	690	691	25,000	691
1994-11-15	685	692	681	691	51,000	691
1994-11-14	685	690	685	690	18,000	690
1994-11-11	718	720	705	705	17,000	705
1994-11-10	725	725	715	718	34,000	718
1994-11-09	740	740	721	730	61,000	730
1994-11-08	750	750	750	750	2,000	750
1994-11-07	749	757	749	749	19,000	749
1994-11-04	759	759	759	759	2,000	759
1994-11-02	779	779	779	779	1,000	779
1994-11-01	770	775	765	770	41,000	770
1994-10-31	764	770	764	765	14,000	765
1994-10-28	769	772	766	772	61,000	772
1994-10-27	760	760	750	760	60,000	760
1994-10-26	755	766	755	755	24,000	755
1994-10-25	738	740	723	740	34,000	740
1994-10-24	755	755	745	748	22,000	748
1994-10-21	755	757	750	755	34,000	755
1994-10-20	753	779	753	769	60,000	769
1994-10-19	769	769	755	757	19,000	757
1994-10-18	757	759	755	759	21,000	759
1994-10-17	760	760	753	760	54,000	760
1994-10-14	761	769	761	763	33,000	763
1994-10-13	750	769	750	760	129,000	760
1994-10-12	750	762	750	762	26,000	762
1994-10-11	750	754	750	754	3,000	754
1994-10-07	742	747	735	745	69,000	745
1994-10-06	730	732	730	732	4,000	732
1994-10-05	730	735	730	733	21,000	733
1994-10-04	734	735	733	733	17,000	733
1994-10-03	733	735	733	733	26,000	733
1994-09-30	733	736	733	735	52,000	735
1994-09-29	724	737	724	733	115,000	733
1994-09-28	721	735	721	735	50,000	735
1994-09-27	728	729	721	721	28,000	721
1994-09-26	721	728	721	728	121,000	728
1994-09-22	738	738	735	735	92,000	735
1994-09-21	745	745	741	745	88,000	745
1994-09-20	753	758	750	752	325,000	752
1994-09-19	748	760	740	760	110,000	760
1994-09-16	776	776	760	760	6,000	760
1994-09-14	779	779	779	779	1,000	779
1994-09-13	770	780	765	780	28,000	780
1994-09-12	775	780	775	780	10,000	780
1994-09-09	803	805	800	800	49,000	800
1994-09-08	805	808	803	803	100,000	803
1994-09-07	805	809	805	807	99,000	807
1994-09-06	799	805	799	805	93,000	805
1994-09-05	801	801	797	800	84,000	800
1994-09-02	805	805	795	800	57,000	800
1994-09-01	797	800	791	800	58,000	800
1994-08-30	797	797	790	795	32,000	795
1994-08-29	800	800	800	800	68,000	800
1994-08-26	785	790	785	790	27,000	790
1994-08-25	790	790	785	785	8,000	785
1994-08-24	788	790	784	790	29,000	790
1994-08-23	788	790	788	790	15,000	790
1994-08-22	799	799	795	797	11,000	797
1994-08-19	799	800	797	799	118,000	799
1994-08-18	793	802	792	802	135,000	802
1994-08-17	789	795	785	794	84,000	794
1994-08-16	790	792	789	790	137,000	790
1994-08-15	780	795	780	791	43,000	791
1994-08-12	790	790	785	790	157,000	790
1994-08-11	791	792	789	791	102,000	791
1994-08-10	807	807	800	804	57,000	804
1994-08-09	809	809	800	808	73,000	808
1994-08-08	791	805	783	799	182,000	799
1994-08-05	773	798	773	791	139,000	791
1994-08-04	773	773	765	773	56,000	773
1994-08-03	773	773	763	763	65,000	763
1994-08-02	753	753	750	753	29,000	753
1994-08-01	753	753	753	753	7,000	753
1994-07-29	754	754	752	753	21,000	753
1994-07-28	754	756	751	754	36,000	754
1994-07-27	765	765	744	756	114,000	756
1994-07-26	751	755	750	755	8,000	755
1994-07-25	779	779	750	750	12,000	750
1994-07-22	772	782	772	782	28,000	782
1994-07-21	779	782	779	780	74,000	780
1994-07-20	770	780	770	778	95,000	778
1994-07-19	780	780	769	770	56,000	770
1994-07-18	790	790	781	790	121,000	790
1994-07-15	805	805	800	800	85,000	800
1994-07-14	805	811	801	801	77,000	801
1994-07-13	791	805	786	805	22,000	805
1994-07-12	791	791	776	790	26,000	790
1994-07-11	799	799	785	792	16,000	792
1994-07-08	829	829	809	809	15,000	809
1994-07-07	830	834	825	830	65,000	830
1994-07-06	830	844	825	826	221,000	826
1994-07-05	807	833	807	833	349,000	833
1994-07-04	780	800	780	798	149,000	798
1994-07-01	770	775	760	770	60,000	770
1994-06-30	760	775	750	775	16,000	775
1994-06-29	760	774	760	761	14,000	761
1994-06-28	766	774	766	770	32,000	770
1994-06-27	780	780	760	765	96,000	765
1994-06-24	770	771	770	770	26,000	770
1994-06-23	761	771	752	770	95,000	770
1994-06-22	759	765	751	761	81,000	761
1994-06-21	781	781	761	765	72,000	765
1994-06-20	790	792	781	781	144,000	781
1994-06-17	779	792	777	790	158,000	790
1994-06-16	771	790	768	780	143,000	780
1994-06-15	781	786	770	771	128,000	771
1994-06-14	789	789	783	788	78,000	788
1994-06-13	788	790	782	790	217,000	790
1994-06-10	760	798	760	798	543,000	798
1994-06-09	740	760	740	751	466,000	751
1994-06-08	725	735	725	735	230,000	735
1994-06-07	720	725	719	725	47,000	725
1994-06-06	720	720	710	710	43,000	710
1994-06-03	720	724	720	720	46,000	720
1994-06-02	720	724	719	724	236,000	724
1994-06-01	710	719	710	719	113,000	719
1994-05-31	695	705	690	705	123,000	705
1994-05-30	700	700	690	693	52,000	693
1994-05-27	699	699	683	693	84,000	693
1994-05-26	682	685	682	683	43,000	683
1994-05-25	690	695	680	690	56,000	690
1994-05-24	690	701	690	700	201,000	700
1994-05-23	684	700	684	700	223,000	700
1994-05-20	684	684	684	684	20,000	684
1994-05-19	674	684	674	684	44,000	684
1994-05-18	684	688	666	671	192,000	671
1994-05-17	660	694	660	694	144,000	694
1994-05-16	665	670	650	660	58,000	660
1994-05-13	665	670	665	670	76,000	670
1994-05-12	665	670	660	670	101,000	670
1994-05-11	637	666	637	665	101,000	665
1994-05-10	631	645	630	637	93,000	637
1994-05-09	630	636	630	636	77,000	636
1994-05-06	634	643	634	640	109,000	640
1994-05-02	630	640	630	630	126,000	630
1994-04-28	670	675	660	660	147,000	660
1994-04-27	690	694	680	680	66,000	680
1994-04-26	682	700	682	700	17,000	700
1994-04-25	700	700	700	700	33,000	700
1994-04-22	680	710	680	710	122,000	710
1994-04-21	685	686	680	680	43,000	680
1994-04-20	684	685	684	685	95,000	685
1994-04-19	705	710	703	703	80,000	703
1994-04-18	690	717	690	715	214,000	715
1994-04-15	697	697	684	684	16,000	684
1994-04-14	695	707	681	707	34,000	707
1994-04-13	700	705	695	700	39,000	700
1994-04-12	711	711	705	711	219,000	711
1994-04-11	710	725	710	725	90,000	725
1994-04-08	705	710	695	705	187,000	705
1994-04-07	725	725	710	710	56,000	710
1994-04-06	700	715	700	715	71,000	715
1994-04-05	700	700	695	700	48,000	700
1994-04-04	680	681	680	680	63,000	680
1994-04-01	689	691	689	691	30,000	691
1994-03-31	701	705	699	699	129,000	699
1994-03-30	703	715	699	705	93,000	705
1994-03-29	728	728	708	723	63,000	723
1994-03-28	700	718	680	718	35,000	718
1994-03-25	691	700	685	700	133,000	700
1994-03-24	686	717	686	715	230,000	715
1994-03-23	687	687	680	686	60,000	686
1994-03-22	700	705	697	697	234,000	697
1994-03-18	710	720	710	720	110,000	720
1994-03-17	720	725	715	720	273,000	720
1994-03-16	720	735	720	730	247,000	730
1994-03-15	720	720	711	712	288,000	712
1994-03-14	666	720	666	710	314,000	710
1994-03-11	685	685	665	670	137,000	670
1994-03-10	645	680	645	680	239,000	680
1994-03-09	605	642	604	640	50,000	640
1994-03-08	600	600	598	599	15,000	599
1994-03-07	619	626	600	600	50,000	600
1994-03-04	620	620	615	620	61,000	620
1994-03-03	625	627	616	625	80,000	625
1994-03-02	637	637	625	630	53,000	630
1994-03-01	638	638	625	629	23,000	629
1994-02-28	615	625	610	623	32,000	623
1994-02-25	604	608	600	605	34,000	605
1994-02-24	580	608	580	608	55,000	608
1994-02-23	580	591	574	580	38,000	580
1994-02-22	571	574	570	573	87,000	573
1994-02-21	573	573	557	570	39,000	570
1994-02-18	577	577	561	563	25,000	563
1994-02-17	609	609	587	587	5,000	587
1994-02-16	600	601	593	600	35,000	600
1994-02-15	604	610	590	610	82,000	610
1994-02-14	625	625	610	624	43,000	624
1994-02-10	624	625	619	619	13,000	619
1994-02-09	624	625	615	625	149,000	625
1994-02-08	610	621	604	604	85,000	604
1994-02-07	605	615	600	600	21,000	600
1994-02-04	610	610	595	595	63,000	595
1994-02-03	609	610	595	605	58,000	605
1994-02-02	611	611	605	606	19,000	606
1994-02-01	600	619	600	601	99,000	601
1994-01-31	600	600	580	585	76,000	585
1994-01-28	575	580	571	571	36,000	571
1994-01-27	570	570	560	560	31,000	560
1994-01-26	579	579	565	565	46,000	565
1994-01-25	560	565	555	565	39,000	565
1994-01-24	550	560	550	555	41,000	555
1994-01-21	575	583	575	580	36,000	580
1994-01-20	560	570	540	570	51,000	570
1994-01-19	560	565	558	565	38,000	565
1994-01-18	550	559	550	550	74,000	550
1994-01-17	532	532	521	530	37,000	530
1994-01-14	513	525	511	525	31,000	525
1994-01-13	515	518	505	517	81,000	517
1994-01-12	499	519	499	519	25,000	519
1994-01-11	500	500	495	496	17,000	496
1994-01-10	490	495	487	492	59,000	492
1994-01-07	492	492	470	470	24,000	470
1994-01-06	475	482	475	482	83,000	482
1994-01-05	460	462	456	462	46,000	462
1994-01-04	450	450	445	445	10,000	445

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