6480 日本トムソン(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29930930910910106,000910
1995-12-28915918904910117,000910
1995-12-27910920905910192,000910
1995-12-2690293089892979,000929
1995-12-25900905896902170,000902
1995-12-2289590089390078,000900
1995-12-2189089589089363,000893
1995-12-20900900892893154,000893
1995-12-19892900882890194,000890
1995-12-18905920905912115,000912
1995-12-15891920891915428,000915
1995-12-14901908892892136,000892
1995-12-1392292491191168,000911
1995-12-12915930914919144,000919
1995-12-11930930918920172,000920
1995-12-08928937920926311,000926
1995-12-07933945933938496,000938
1995-12-06947948930943699,000943
1995-12-059399559349531,121,000953
1995-12-04909930906929934,000929
1995-12-01898909890900568,000900
1995-11-30889893881885256,000885
1995-11-29880888875888265,000888
1995-11-28850880850880187,000880
1995-11-2783585583185589,000855
1995-11-24850851845845146,000845
1995-11-2285986085185161,000851
1995-11-2185485985385473,000854
1995-11-2086687085185164,000851
1995-11-17870874851860176,000860
1995-11-16840860835860140,000860
1995-11-15840845835840275,000840
1995-11-14835840830830177,000830
1995-11-13850851831840187,000840
1995-11-10875875855855169,000855
1995-11-09885890874877294,000877
1995-11-08882910871882802,000882
1995-11-07883885875880341,000880
1995-11-06864885855873510,000873
1995-11-02850860845854298,000854
1995-11-01845845837844238,000844
1995-10-31835837819835144,000835
1995-10-30835837831833127,000833
1995-10-27857857845845398,000845
1995-10-26863865851853225,000853
1995-10-25858864846860325,000860
1995-10-24855875850868503,000868
1995-10-23832850832835430,000835
1995-10-20841855834834393,000834
1995-10-19844845830840214,000840
1995-10-18845846838846166,000846
1995-10-17868880846855797,000855
1995-10-16836859831858705,000858
1995-10-13804837800832605,000832
1995-10-1279580479579830,000798
1995-10-11823826805805170,000805
1995-10-09821825815823258,000823
1995-10-06800826800809815,000809
1995-10-05802805790790251,000790
1995-10-047938117907971,146,000797
1995-10-03750785750783420,000783
1995-10-02747755742742112,000742
1995-09-2975076074274286,000742
1995-09-28770770750752240,000752
1995-09-27770785755769617,000769
1995-09-26727761727760381,000760
1995-09-2573473971572078,000720
1995-09-2271574071073571,000735
1995-09-2174874873174055,000740
1995-09-2076076573174871,000748
1995-09-19750750736750102,000750
1995-09-18778778751760298,000760
1995-09-14739779734769774,000769
1995-09-1372072571672392,000723
1995-09-12738738718718108,000718
1995-09-11730745730735288,000735
1995-09-08710722706710271,000710
1995-09-0770473070470583,000705
1995-09-0670271069570475,000704
1995-09-05705706692697119,000697
1995-09-0473773770170182,000701
1995-09-01725738717737189,000737
1995-08-31719730715726212,000726
1995-08-30739740720720386,000720
1995-08-29690733687729547,000729
1995-08-2869269268068564,000685
1995-08-25690704685692340,000692
1995-08-24675688671688156,000688
1995-08-23681681666670192,000670
1995-08-22674680670679109,000679
1995-08-21669674662674186,000674
1995-08-18660673658662206,000662
1995-08-17674675668674106,000674
1995-08-16689691676684346,000684
1995-08-15669675650670222,000670
1995-08-14660670660670192,000670
1995-08-11662664652664159,000664
1995-08-10645645630645120,000645
1995-08-0965065463063918,000639
1995-08-0862066261665761,000657
1995-08-0766466463063050,000630
1995-08-04656675650652286,000652
1995-08-03640654639652345,000652
1995-08-0261663361062945,000629
1995-08-0162562660060672,000606
1995-07-3162063062062531,000625
1995-07-28630632625630101,000630
1995-07-27615629612629127,000629
1995-07-2662562561562589,000625
1995-07-25635635600606117,000606
1995-07-2464164162062547,000625
1995-07-21655658637639226,000639
1995-07-20625660621648414,000648
1995-07-19659673634634462,000634
1995-07-186486806346651,466,000665
1995-07-17629645620635788,000635
1995-07-145926415906201,393,000620
1995-07-13588588576583343,000583
1995-07-12581595575578568,000578
1995-07-11580580560565104,000565
1995-07-10576582564565269,000565
1995-07-07579581570570260,000570
1995-07-06571576555576162,000576
1995-07-05598598570575281,000575
1995-07-04571600560593436,000593
1995-07-03542577540567273,000567
1995-06-30508544508542194,000542
1995-06-2951551950651455,000514
1995-06-2850851450851461,000514
1995-06-27517517514514245,000514
1995-06-2652453052452847,000528
1995-06-2353053052052052,000520
1995-06-2252053052052557,000525
1995-06-2151451550951557,000515
1995-06-2051051550951056,000510
1995-06-1952752751051050,000510
1995-06-16540540520532148,000532
1995-06-1550953050853030,000530
1995-06-1451551550750724,000507
1995-06-1350151550050157,000501
1995-06-1251651648750078,000500
1995-06-09540541536536121,000536
1995-06-0856056055055019,000550
1995-06-075505515495508,000550
1995-06-0655055054255098,000550
1995-06-0557057054655043,000550
1995-06-0254057054057026,000570
1995-06-0154554554454527,000545
1995-05-3154554553053044,000530
1995-05-3054555054154553,000545
1995-05-2955155154554544,000545
1995-05-265515515515513,000551
1995-05-2555055355055341,000553
1995-05-2454055054054428,000544
1995-05-2356457056057016,000570
1995-05-2257057557057429,000574
1995-05-1958160058060038,000600
1995-05-1857659557059526,000595
1995-05-1756857156657033,000570
1995-05-165995995685686,000568
1995-05-1558559958559916,000599
1995-05-1257358657058561,000585
1995-05-115955955755758,000575
1995-05-1059560059559522,000595
1995-05-0961861859559514,000595
1995-05-0860961860961868,000618
1995-05-0261061060960913,000609
1995-05-0161061160961126,000611
1995-04-2861461460960941,000609
1995-04-2761561560760790,000607
1995-04-2660160159559518,000595
1995-04-2559060059060023,000600
1995-04-2459659759159131,000591
1995-04-2158160158158643,000586
1995-04-2058058057558011,000580
1995-04-1958058057558085,000580
1995-04-1859059057958028,000580
1995-04-17585586580580126,000580
1995-04-1459059058559016,000590
1995-04-1358659158658627,000586
1995-04-1256957356957112,000571
1995-04-1156556856556821,000568
1995-04-105635635545607,000560
1995-04-0755556055356020,000560
1995-04-065545545525528,000552
1995-04-055695695515528,000552
1995-04-0455956555055021,000550
1995-04-0358058053054127,000541
1995-03-3158559758558695,000586
1995-03-3058158557557529,000575
1995-03-2959059058058017,000580
1995-03-2858460658459036,000590
1995-03-275515805515809,000580
1995-03-2454955554055582,000555
1995-03-2355055054154132,000541
1995-03-225705705655708,000570
1995-03-2059659658059527,000595
1995-03-1760060158559562,000595
1995-03-1659559559059521,000595
1995-03-1560060059159538,000595
1995-03-1460160159059866,000598
1995-03-1361361358059572,000595
1995-03-10615620613613155,000613
1995-03-0961062061061657,000616
1995-03-0861861861361554,000615
1995-03-0761562661562576,000625
1995-03-0660461660061569,000615
1995-03-0359161059061014,000610
1995-03-02584590579590219,000590
1995-03-01572578570578283,000578
1995-02-2857057557057089,000570
1995-02-2756957055056923,000569
1995-02-24589591580586181,000586
1995-02-2359959958058924,000589
1995-02-2260060059959940,000599
1995-02-2160760760360339,000603
1995-02-2061761759560536,000605
1995-02-1760662060661669,000616
1995-02-1662062061661612,000616
1995-02-1562662660061857,000618
1995-02-1463563562662642,000626
1995-02-1363663662062010,000620
1995-02-1063663663063647,000636
1995-02-09635650635640174,000640
1995-02-0863063062863026,000630
1995-02-0763063263063067,000630
1995-02-0663063062963059,000630
1995-02-0362063061063085,000630
1995-02-0264564964064082,000640
1995-02-016556556456456,000645
1995-01-3165465565065591,000655
1995-01-3065565565565532,000655
1995-01-2764364564364456,000644
1995-01-2664064263863977,000639
1995-01-2563064563064591,000645
1995-01-24620630620620108,000620
1995-01-23670671630640289,000640
1995-01-206606606606604,000660
1995-01-19695695689690152,000690
1995-01-18680696680696263,000696
1995-01-1769069769069591,000695
1995-01-13696696690690102,000690
1995-01-1269069568869597,000695
1995-01-11688693688693126,000693
1995-01-10680686680686199,000686
1995-01-0968070068070071,000700
1995-01-0670870869070036,000700
1995-01-0571071170570544,000705
1995-01-047087087057057,000705

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