6480 日本トムソン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	846	846	826	844	29,000	844
1999-12-29	838	848	834	844	80,000	844
1999-12-28	853	853	830	830	42,000	830
1999-12-27	874	875	850	850	88,000	850
1999-12-24	899	899	856	869	173,000	869
1999-12-22	870	900	830	890	422,000	890
1999-12-21	920	940	870	870	282,000	870
1999-12-20	935	935	880	913	137,000	913
1999-12-17	989	989	925	925	177,000	925
1999-12-16	970	1,020	960	982	287,000	982
1999-12-15	999	999	945	970	208,000	970
1999-12-14	1,021	1,040	990	1,014	585,000	1,014
1999-12-13	942	1,041	942	1,041	883,000	1,041
1999-12-10	976	976	936	941	410,000	941
1999-12-09	926	976	926	976	981,000	976
1999-12-08	879	910	860	876	394,000	876
1999-12-07	830	880	820	879	156,000	879
1999-12-06	860	870	835	835	148,000	835
1999-12-03	870	880	855	870	208,000	870
1999-12-02	875	880	850	869	413,000	869
1999-12-01	820	881	820	860	423,000	860
1999-11-30	811	823	809	820	233,000	820
1999-11-29	874	884	831	841	328,000	841
1999-11-26	890	920	880	904	192,000	904
1999-11-25	955	955	890	890	455,000	890
1999-11-24	1,040	1,040	900	940	1,104,000	940
1999-11-22	919	1,020	911	1,020	883,000	1,020
1999-11-19	920	920	910	920	1,501,000	920
1999-11-18	796	826	783	820	1,063,000	820
1999-11-17	726	726	726	726	169,000	726
1999-11-16	615	626	597	626	177,000	626
1999-11-15	643	643	611	622	160,000	622
1999-11-12	590	590	570	573	220,000	573
1999-11-11	590	593	585	590	209,000	590
1999-11-10	625	625	590	600	123,000	600
1999-11-09	655	655	625	630	167,000	630
1999-11-08	669	670	648	656	407,000	656
1999-11-05	670	674	670	670	54,000	670
1999-11-04	679	679	665	667	155,000	667
1999-11-02	680	680	665	677	118,000	677
1999-11-01	690	690	667	670	170,000	670
1999-10-29	710	713	667	676	54,000	676
1999-10-28	640	646	636	640	109,000	640
1999-10-27	667	667	640	646	45,000	646
1999-10-26	660	660	654	660	41,000	660
1999-10-25	681	690	650	659	145,000	659
1999-10-22	690	690	680	684	34,000	684
1999-10-21	701	706	632	665	114,000	665
1999-10-20	702	712	700	710	50,000	710
1999-10-19	695	702	695	702	54,000	702
1999-10-18	706	710	699	700	58,000	700
1999-10-15	731	731	700	705	202,000	705
1999-10-14	730	730	724	730	112,000	730
1999-10-13	732	732	731	732	32,000	732
1999-10-12	750	760	734	740	23,000	740
1999-10-08	749	755	748	749	14,000	749
1999-10-07	759	764	750	750	112,000	750
1999-10-06	769	778	758	758	86,000	758
1999-10-05	800	800	753	769	70,000	769
1999-10-04	806	806	789	797	39,000	797
1999-10-01	778	810	778	807	65,000	807
1999-09-30	787	794	775	778	48,000	778
1999-09-29	806	806	787	795	106,000	795
1999-09-28	799	814	798	814	115,000	814
1999-09-27	781	790	780	785	71,000	785
1999-09-24	803	803	780	783	135,000	783
1999-09-22	783	797	780	783	76,000	783
1999-09-21	790	816	780	803	82,000	803
1999-09-20	799	799	785	793	32,000	793
1999-09-17	794	800	784	785	45,000	785
1999-09-16	804	804	770	782	92,000	782
1999-09-14	805	810	804	805	46,000	805
1999-09-13	820	825	788	825	69,000	825
1999-09-10	830	835	810	810	159,000	810
1999-09-09	831	835	780	821	140,000	821
1999-09-08	795	850	794	844	597,000	844
1999-09-07	780	780	748	775	40,000	775
1999-09-06	780	783	766	766	43,000	766
1999-09-03	794	794	759	768	36,000	768
1999-09-02	800	807	790	794	96,000	794
1999-09-01	800	800	792	800	88,000	800
1999-08-31	769	780	765	779	11,000	779
1999-08-30	768	769	755	769	40,000	769
1999-08-27	798	800	785	785	29,000	785
1999-08-26	801	804	795	800	107,000	800
1999-08-25	805	810	790	810	100,000	810
1999-08-24	780	784	765	765	63,000	765
1999-08-23	766	773	761	765	48,000	765
1999-08-20	773	773	763	773	46,000	773
1999-08-19	800	800	780	781	60,000	781
1999-08-18	812	820	794	810	330,000	810
1999-08-17	781	795	781	792	103,000	792
1999-08-16	735	750	735	745	44,000	745
1999-08-13	740	740	735	735	9,000	735
1999-08-12	734	740	734	740	20,000	740
1999-08-11	730	735	701	735	41,000	735
1999-08-10	736	736	736	736	6,000	736
1999-08-09	722	746	722	736	30,000	736
1999-08-06	736	738	722	726	98,000	726
1999-08-05	737	739	722	736	73,000	736
1999-08-04	746	749	736	738	104,000	738
1999-08-03	745	749	736	746	196,000	746
1999-08-02	736	745	735	745	80,000	745
1999-07-30	723	734	722	727	73,000	727
1999-07-29	718	728	718	722	57,000	722
1999-07-28	715	720	712	712	87,000	712
1999-07-27	730	731	697	697	68,000	697
1999-07-26	739	740	728	732	136,000	732
1999-07-23	762	762	732	732	98,000	732
1999-07-22	789	796	763	763	195,000	763
1999-07-21	814	814	770	788	121,000	788
1999-07-19	823	840	809	830	410,000	830
1999-07-16	824	830	807	820	292,000	820
1999-07-15	800	815	795	804	333,000	804
1999-07-14	780	803	780	795	299,000	795
1999-07-13	780	790	775	790	110,000	790
1999-07-12	764	779	764	772	117,000	772
1999-07-09	746	764	744	764	214,000	764
1999-07-08	800	800	776	776	131,000	776
1999-07-07	798	798	780	794	237,000	794
1999-07-06	785	795	780	795	242,000	795
1999-07-05	799	799	785	793	99,000	793
1999-07-02	771	781	765	775	329,000	775
1999-07-01	769	769	741	753	244,000	753
1999-06-30	770	772	750	751	176,000	751
1999-06-29	775	776	760	760	218,000	760
1999-06-28	780	782	761	768	46,000	768
1999-06-25	776	780	756	770	197,000	770
1999-06-24	815	823	770	770	117,000	770
1999-06-23	780	810	777	810	117,000	810
1999-06-22	782	782	771	782	66,000	782
1999-06-21	785	785	770	781	94,000	781
1999-06-18	804	805	781	781	160,000	781
1999-06-17	805	812	800	805	75,000	805
1999-06-16	808	815	800	806	224,000	806
1999-06-15	779	798	777	798	174,000	798
1999-06-14	775	780	770	775	172,000	775
1999-06-11	778	790	763	770	574,000	770
1999-06-10	745	768	738	768	574,000	768
1999-06-09	769	769	740	750	418,000	750
1999-06-08	762	770	760	763	214,000	763
1999-06-07	775	792	775	791	48,000	791
1999-06-04	790	800	780	785	315,000	785
1999-06-03	805	805	790	800	47,000	800
1999-06-02	784	811	774	790	266,000	790
1999-06-01	735	785	735	784	209,000	784
1999-05-31	780	780	750	761	148,000	761
1999-05-28	783	787	767	778	171,000	778
1999-05-27	760	793	760	784	165,000	784
1999-05-26	728	760	728	760	145,000	760
1999-05-25	787	794	771	772	179,000	772
1999-05-24	796	802	783	802	233,000	802
1999-05-21	823	823	780	796	351,000	796
1999-05-20	820	858	770	833	2,242,000	833
1999-05-19	800	800	800	800	370,000	800
1999-05-18	665	700	650	700	187,000	700
1999-05-17	680	680	660	662	37,000	662
1999-05-14	675	680	675	680	84,000	680
1999-05-13	675	682	675	676	60,000	676
1999-05-12	660	675	658	675	291,000	675
1999-05-11	666	670	656	656	289,000	656
1999-05-10	660	678	660	678	107,000	678
1999-05-07	649	650	645	645	346,000	645
1999-05-06	646	654	646	650	38,000	650
1999-04-30	660	660	641	642	67,000	642
1999-04-28	670	675	660	660	142,000	660
1999-04-27	659	669	655	669	118,000	669
1999-04-26	651	661	650	660	249,000	660
1999-04-23	660	665	650	661	63,000	661
1999-04-22	651	660	651	655	311,000	655
1999-04-21	664	664	658	661	100,000	661
1999-04-20	652	665	651	665	63,000	665
1999-04-19	660	660	653	660	85,000	660
1999-04-16	660	675	660	660	134,000	660
1999-04-15	655	679	655	670	86,000	670
1999-04-14	660	660	650	655	102,000	655
1999-04-13	655	665	655	660	90,000	660
1999-04-12	660	660	655	655	149,000	655
1999-04-09	665	665	654	655	72,000	655
1999-04-08	650	660	645	646	189,000	646
1999-04-07	620	629	619	627	387,000	627
1999-04-06	611	624	606	611	386,000	611
1999-04-05	610	610	601	606	98,000	606
1999-04-02	626	626	600	600	114,000	600
1999-04-01	639	639	620	625	138,000	625
1999-03-31	635	649	623	649	157,000	649
1999-03-30	629	629	615	625	114,000	625
1999-03-29	611	624	607	621	114,000	621
1999-03-26	599	605	595	601	97,000	601
1999-03-25	586	586	577	579	159,000	579
1999-03-24	602	603	566	566	137,000	566
1999-03-23	609	609	580	604	140,000	604
1999-03-19	620	620	584	613	98,000	613
1999-03-18	637	637	623	623	159,000	623
1999-03-17	620	637	617	637	144,000	637
1999-03-16	610	621	610	620	174,000	620
1999-03-15	598	615	593	607	207,000	607
1999-03-12	587	600	583	600	212,000	600
1999-03-11	579	584	567	583	136,000	583
1999-03-10	560	577	560	563	117,000	563
1999-03-09	558	560	554	557	124,000	557
1999-03-08	520	558	520	555	733,000	555
1999-03-05	510	520	500	520	85,000	520
1999-03-04	520	520	510	510	108,000	510
1999-03-03	530	530	497	500	38,000	500
1999-03-02	531	531	519	521	23,000	521
1999-03-01	540	541	530	530	52,000	530
1999-02-26	540	540	531	540	41,000	540
1999-02-25	554	554	540	540	44,000	540
1999-02-24	539	539	524	524	38,000	524
1999-02-23	532	552	532	532	64,000	532
1999-02-22	541	541	531	533	44,000	533
1999-02-19	545	546	543	543	43,000	543
1999-02-18	550	550	543	545	83,000	545
1999-02-17	541	546	540	545	67,000	545
1999-02-16	534	550	524	546	108,000	546
1999-02-15	555	557	540	554	32,000	554
1999-02-12	555	555	554	555	75,000	555
1999-02-10	554	555	554	554	38,000	554
1999-02-09	559	559	554	557	55,000	557
1999-02-08	565	565	555	559	16,000	559
1999-02-05	557	557	552	555	60,000	555
1999-02-04	554	555	550	554	160,000	554
1999-02-03	557	559	550	554	200,000	554
1999-02-02	557	560	557	557	49,000	557
1999-02-01	570	571	557	557	34,000	557
1999-01-29	575	575	565	570	91,000	570
1999-01-28	558	581	557	575	171,000	575
1999-01-27	550	564	536	555	210,000	555
1999-01-26	547	553	517	553	62,000	553
1999-01-25	550	551	542	542	53,000	542
1999-01-22	563	570	535	540	32,000	540
1999-01-21	580	580	565	573	102,000	573
1999-01-20	545	588	545	579	330,000	579
1999-01-19	524	535	516	535	99,000	535
1999-01-18	517	537	512	516	104,000	516
1999-01-14	512	520	512	518	128,000	518
1999-01-13	490	500	490	500	159,000	500
1999-01-12	489	494	488	490	107,000	490
1999-01-11	488	490	488	490	19,000	490
1999-01-08	485	495	485	488	163,000	488
1999-01-07	478	494	477	490	208,000	490
1999-01-06	476	479	476	476	39,000	476
1999-01-05	495	495	470	471	29,000	471
1999-01-04	489	489	475	475	17,000	475

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