6480 日本トムソン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	491	492	489	489	38,000	489
1998-12-29	496	496	491	491	33,000	491
1998-12-28	491	495	491	495	30,000	495
1998-12-25	501	505	490	490	135,000	490
1998-12-24	490	500	481	481	43,000	481
1998-12-22	508	508	489	490	85,000	490
1998-12-21	530	530	511	511	20,000	511
1998-12-18	520	520	510	510	53,000	510
1998-12-17	525	525	520	524	31,000	524
1998-12-16	545	545	525	525	25,000	525
1998-12-15	525	526	523	525	38,000	525
1998-12-14	525	530	525	525	31,000	525
1998-12-11	525	526	525	526	76,000	526
1998-12-10	533	543	529	529	34,000	529
1998-12-09	534	534	530	530	47,000	530
1998-12-08	547	560	541	541	34,000	541
1998-12-07	555	555	545	545	49,000	545
1998-12-04	565	565	553	555	11,000	555
1998-12-03	568	573	568	568	33,000	568
1998-12-02	578	584	565	584	82,000	584
1998-12-01	596	598	578	588	50,000	588
1998-11-30	599	599	580	580	37,000	580
1998-11-27	612	612	585	590	133,000	590
1998-11-26	583	615	583	612	215,000	612
1998-11-25	570	594	565	589	195,000	589
1998-11-24	546	565	545	550	136,000	550
1998-11-20	548	548	518	545	44,000	545
1998-11-19	548	555	548	548	63,000	548
1998-11-18	548	552	548	550	67,000	550
1998-11-17	555	555	548	548	63,000	548
1998-11-16	565	565	548	551	106,000	551
1998-11-13	550	559	550	559	67,000	559
1998-11-12	554	560	548	551	78,000	551
1998-11-11	556	556	550	554	71,000	554
1998-11-10	559	560	558	560	57,000	560
1998-11-09	555	561	555	559	45,000	559
1998-11-06	558	559	551	555	68,000	555
1998-11-05	553	563	553	555	144,000	555
1998-11-04	560	568	550	562	112,000	562
1998-11-02	541	550	540	550	63,000	550
1998-10-30	550	560	535	540	168,000	540
1998-10-29	545	550	544	550	67,000	550
1998-10-28	546	550	540	545	93,000	545
1998-10-27	545	560	540	549	161,000	549
1998-10-26	517	539	510	539	173,000	539
1998-10-23	529	530	510	510	197,000	510
1998-10-22	504	530	501	505	216,000	505
1998-10-21	486	500	480	489	409,000	489
1998-10-20	485	492	480	489	58,000	489
1998-10-19	473	485	473	480	130,000	480
1998-10-16	490	490	478	478	105,000	478
1998-10-15	480	485	478	481	130,000	481
1998-10-14	499	499	485	486	89,000	486
1998-10-13	530	530	502	505	185,000	505
1998-10-12	560	560	535	539	55,000	539
1998-10-09	550	555	540	550	57,000	550
1998-10-08	589	589	555	555	56,000	555
1998-10-07	556	564	550	553	134,000	553
1998-10-06	566	566	550	552	14,000	552
1998-10-05	595	595	566	566	53,000	566
1998-10-02	580	590	580	585	50,000	585
1998-10-01	600	602	590	596	24,000	596
1998-09-30	590	600	590	600	72,000	600
1998-09-29	620	620	599	600	26,000	600
1998-09-28	602	605	591	600	38,000	600
1998-09-25	620	621	602	602	16,000	602
1998-09-24	621	628	610	620	27,000	620
1998-09-22	620	631	610	620	87,000	620
1998-09-21	626	626	605	620	43,000	620
1998-09-18	613	626	613	626	31,000	626
1998-09-17	630	630	625	625	27,000	625
1998-09-16	635	642	626	626	37,000	626
1998-09-14	622	634	622	634	54,000	634
1998-09-11	630	650	622	632	159,000	632
1998-09-10	693	701	686	690	31,000	690
1998-09-09	678	690	678	683	245,000	683
1998-09-08	702	730	702	702	70,000	702
1998-09-07	680	704	680	702	91,000	702
1998-09-04	710	719	701	702	73,000	702
1998-09-03	707	710	700	707	91,000	707
1998-09-02	701	704	700	700	67,000	700
1998-09-01	700	709	681	701	180,000	701
1998-08-31	656	705	650	703	45,000	703
1998-08-28	640	661	640	656	143,000	656
1998-08-27	705	710	699	705	81,000	705
1998-08-26	750	750	740	750	102,000	750
1998-08-25	740	759	735	740	126,000	740
1998-08-24	741	741	710	740	17,000	740
1998-08-21	740	750	740	743	78,000	743
1998-08-20	780	782	765	780	73,000	780
1998-08-19	780	790	780	782	45,000	782
1998-08-18	780	790	775	775	43,000	775
1998-08-17	781	783	775	775	92,000	775
1998-08-14	793	793	780	782	22,000	782
1998-08-13	812	812	800	805	31,000	805
1998-08-12	810	813	797	812	50,000	812
1998-08-11	826	826	811	815	56,000	815
1998-08-10	826	840	814	816	25,000	816
1998-08-07	819	838	819	821	62,000	821
1998-08-06	823	825	814	818	39,000	818
1998-08-05	826	829	820	821	42,000	821
1998-08-04	841	843	837	843	99,000	843
1998-08-03	846	849	842	842	50,000	842
1998-07-31	843	853	839	850	116,000	850
1998-07-30	840	850	839	843	143,000	843
1998-07-29	840	840	837	837	60,000	837
1998-07-28	838	846	838	842	46,000	842
1998-07-27	858	858	835	835	66,000	835
1998-07-24	850	854	847	847	104,000	847
1998-07-23	850	860	850	860	100,000	860
1998-07-22	856	856	850	854	182,000	854
1998-07-21	850	862	850	860	248,000	860
1998-07-17	830	855	830	850	280,000	850
1998-07-16	825	830	815	830	38,000	830
1998-07-15	818	830	814	820	93,000	820
1998-07-14	812	820	809	818	102,000	818
1998-07-13	810	815	809	811	146,000	811
1998-07-10	818	835	818	820	99,000	820
1998-07-09	848	850	832	835	250,000	835
1998-07-08	860	860	843	843	173,000	843
1998-07-07	858	862	840	860	191,000	860
1998-07-06	857	857	846	855	75,000	855
1998-07-03	855	868	853	860	226,000	860
1998-07-02	843	866	843	855	267,000	855
1998-07-01	837	841	830	841	180,000	841
1998-06-30	830	830	826	827	62,000	827
1998-06-29	822	844	822	830	51,000	830
1998-06-26	823	823	820	820	22,000	820
1998-06-25	840	840	820	830	44,000	830
1998-06-24	824	830	820	830	24,000	830
1998-06-23	810	825	810	824	143,000	824
1998-06-22	842	842	824	824	3,000	824
1998-06-19	824	834	817	830	63,000	830
1998-06-18	853	853	838	844	49,000	844
1998-06-17	833	841	831	838	28,000	838
1998-06-16	843	844	831	843	51,000	843
1998-06-15	846	850	846	850	24,000	850
1998-06-12	846	850	841	850	76,000	850
1998-06-11	854	854	846	846	31,000	846
1998-06-10	860	860	853	854	13,000	854
1998-06-09	846	855	846	854	23,000	854
1998-06-08	860	860	842	854	23,000	854
1998-06-05	843	850	838	850	24,000	850
1998-06-04	835	850	835	844	57,000	844
1998-06-03	885	885	851	851	61,000	851
1998-06-02	868	875	868	871	61,000	871
1998-06-01	888	889	871	872	32,000	872
1998-05-29	885	885	860	868	98,000	868
1998-05-28	880	895	875	885	89,000	885
1998-05-27	895	900	890	895	114,000	895
1998-05-26	880	910	880	898	201,000	898
1998-05-25	891	900	881	890	156,000	890
1998-05-22	896	916	896	900	89,000	900
1998-05-21	900	930	900	906	350,000	906
1998-05-20	880	899	871	898	421,000	898
1998-05-19	887	889	850	860	388,000	860
1998-05-18	880	890	870	877	89,000	877
1998-05-15	854	889	854	881	136,000	881
1998-05-14	870	880	870	872	242,000	872
1998-05-13	845	880	838	880	358,000	880
1998-05-12	802	839	802	838	406,000	838
1998-05-11	800	810	800	802	80,000	802
1998-05-08	784	809	784	808	161,000	808
1998-05-07	781	800	781	784	53,000	784
1998-05-06	801	801	785	795	51,000	795
1998-05-01	800	807	794	801	64,000	801
1998-04-30	795	808	795	805	49,000	805
1998-04-28	786	795	775	795	39,000	795
1998-04-27	810	810	793	794	63,000	794
1998-04-24	808	809	793	809	123,000	809
1998-04-23	807	820	796	798	196,000	798
1998-04-22	794	809	785	805	281,000	805
1998-04-21	790	800	781	794	397,000	794
1998-04-20	785	785	776	781	94,000	781
1998-04-17	788	788	770	784	692,000	784
1998-04-16	793	800	783	790	998,000	790
1998-04-15	777	788	775	785	404,000	785
1998-04-14	767	770	765	768	99,000	768
1998-04-13	754	769	754	765	97,000	765
1998-04-10	757	757	757	757	2,000	757
1998-04-09	766	767	758	767	86,000	767
1998-04-08	744	758	744	758	50,000	758
1998-04-07	750	750	744	744	32,000	744
1998-04-06	749	750	739	740	86,000	740
1998-04-03	748	760	745	760	39,000	760
1998-04-02	765	766	737	737	97,000	737
1998-04-01	740	769	735	769	45,000	769
1998-03-31	765	770	755	770	146,000	770
1998-03-30	765	766	755	762	117,000	762
1998-03-27	748	750	728	750	37,000	750
1998-03-26	725	744	718	718	35,000	718
1998-03-25	739	745	723	723	28,000	723
1998-03-24	755	755	732	739	49,000	739
1998-03-23	753	755	740	749	33,000	749
1998-03-20	747	755	747	755	46,000	755
1998-03-19	751	753	746	748	67,000	748
1998-03-18	750	754	750	750	55,000	750
1998-03-17	755	755	747	747	13,000	747
1998-03-16	765	765	755	760	21,000	760
1998-03-13	760	770	760	765	58,000	765
1998-03-12	761	761	758	760	91,000	760
1998-03-11	767	767	758	761	119,000	761
1998-03-10	776	776	761	767	80,000	767
1998-03-09	779	779	760	766	55,000	766
1998-03-06	780	785	770	770	188,000	770
1998-03-05	780	780	770	779	88,000	779
1998-03-04	805	805	780	780	210,000	780
1998-03-03	778	810	771	810	386,000	810
1998-03-02	748	768	748	768	137,000	768
1998-02-27	740	755	730	742	247,000	742
1998-02-26	720	730	717	720	231,000	720
1998-02-25	720	720	715	720	106,000	720
1998-02-24	715	718	713	715	123,000	715
1998-02-23	718	719	714	718	50,000	718
1998-02-20	737	737	719	719	96,000	719
1998-02-19	741	749	737	737	280,000	737
1998-02-18	750	759	741	741	85,000	741
1998-02-17	750	750	746	749	208,000	749
1998-02-16	765	765	750	760	80,000	760
1998-02-13	770	780	760	768	137,000	768
1998-02-12	755	790	746	770	442,000	770
1998-02-10	749	758	746	746	135,000	746
1998-02-09	735	745	735	742	57,000	742
1998-02-06	741	745	721	721	88,000	721
1998-02-05	740	744	722	740	74,000	740
1998-02-04	745	750	740	750	183,000	750
1998-02-03	740	745	721	739	161,000	739
1998-02-02	720	720	710	711	59,000	711
1998-01-30	731	739	696	714	76,000	714
1998-01-29	751	774	721	721	262,000	721
1998-01-28	720	749	720	745	284,000	745
1998-01-27	660	700	652	700	246,000	700
1998-01-26	660	680	650	655	300,000	655
1998-01-23	600	600	595	600	225,000	600
1998-01-22	625	625	600	600	143,000	600
1998-01-21	609	640	609	611	79,000	611
1998-01-20	620	629	617	619	64,000	619
1998-01-19	624	638	624	630	110,000	630
1998-01-16	583	625	583	624	207,000	624
1998-01-14	569	585	569	583	180,000	583
1998-01-13	567	575	565	570	41,000	570
1998-01-12	577	585	571	580	46,000	580
1998-01-09	580	590	571	577	138,000	577
1998-01-08	580	599	580	580	106,000	580
1998-01-07	560	580	560	580	117,000	580
1998-01-06	560	560	551	560	21,000	560
1998-01-05	559	560	559	560	26,000	560

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31