6480 日本トムソン(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3038939038439011,000390
2002-12-2739239337539145,000391
2002-12-26372387372387103,000387
2002-12-2539239336736780,000367
2002-12-24366389366387116,000387
2002-12-20378378362363120,000363
2002-12-1936336335636377,000363
2002-12-1836336835936160,000361
2002-12-17379384370373108,000373
2002-12-1638739137837887,000378
2002-12-13395395385390167,000390
2002-12-1241641740941039,000410
2002-12-1141341441041182,000411
2002-12-1040040840040890,000408
2002-12-09400405400404129,000404
2002-12-06399401398401170,000401
2002-12-05407407399400135,000400
2002-12-04420432417417109,000417
2002-12-0344744743543595,000435
2002-12-02462462436444104,000444
2002-11-29436460436447108,000447
2002-11-28450463434441169,000441
2002-11-27422435421433198,000433
2002-11-26426430416423298,000423
2002-11-25419434419426427,000426
2002-11-22399405398404409,000404
2002-11-21384394381386333,000386
2002-11-20374379373375234,000375
2002-11-19377377365370359,000370
2002-11-18379380370377330,000377
2002-11-15360376356374287,000374
2002-11-14355362351355211,000355
2002-11-13353362352355126,000355
2002-11-12348368348362137,000362
2002-11-11365365353353255,000353
2002-11-08389389365380205,000380
2002-11-07391392382388214,000388
2002-11-06394408389395622,000395
2002-11-05378385375385525,000385
2002-11-01385386372372153,000372
2002-10-31402402391399174,000399
2002-10-30389392388392111,000392
2002-10-2940540538838859,000388
2002-10-2840340339440055,000400
2002-10-25403405390393157,000393
2002-10-24414420395398149,000398
2002-10-23401411391409111,000409
2002-10-22440440400400177,000400
2002-10-2144244743043588,000435
2002-10-18433444433442207,000442
2002-10-1742643142642852,000428
2002-10-16435440425433487,000433
2002-10-15419425415424114,000424
2002-10-11403417395399283,000399
2002-10-10400409391393165,000393
2002-10-09421424403409271,000409
2002-10-08432432408418243,000418
2002-10-07460460437437133,000437
2002-10-04465465455462103,000462
2002-10-03492495466466100,000466
2002-10-02508509492492122,000492
2002-10-01510513503506137,000506
2002-09-30514522511513109,000513
2002-09-27540540508521148,000521
2002-09-2653453451851839,000518
2002-09-25527530512514139,000514
2002-09-24519529519527182,000527
2002-09-20533540523529108,000529
2002-09-19545550519523125,000523
2002-09-18526527513525164,000525
2002-09-17523534523525194,000525
2002-09-13509540509533397,000533
2002-09-12557561545548129,000548
2002-09-11554557552556305,000556
2002-09-10555564555564307,000564
2002-09-09570570550559414,000559
2002-09-06579585573579142,000579
2002-09-05580584579580187,000580
2002-09-04580580569580574,000580
2002-09-03590592587590422,000590
2002-09-02595600590592163,000592
2002-08-30601601595600165,000600
2002-08-29592594591594141,000594
2002-08-28601605600602164,000602
2002-08-27608610603606137,000606
2002-08-2661161360460656,000606
2002-08-2361062060160190,000601
2002-08-2259260958960483,000604
2002-08-2157659557658254,000582
2002-08-2056557956557562,000575
2002-08-19568574568574160,000574
2002-08-16569570562564121,000564
2002-08-1557558456756883,000568
2002-08-1456557856257573,000575
2002-08-13560566556565230,000565
2002-08-1258458455956090,000560
2002-08-09571585571584112,000584
2002-08-08581583566581173,000581
2002-08-07559569557561113,000561
2002-08-0655956455656180,000561
2002-08-05559564555564132,000564
2002-08-0256156555656488,000564
2002-08-0156456956056674,000566
2002-07-3159859857158298,000582
2002-07-3058259058258841,000588
2002-07-29572587564587145,000587
2002-07-26570573560572276,000572
2002-07-25591600586586341,000586
2002-07-24596596580581116,000581
2002-07-23565597561593228,000593
2002-07-22564591560567232,000567
2002-07-19573585565565272,000565
2002-07-18575577559562118,000562
2002-07-17564567552561139,000561
2002-07-16580580564564229,000564
2002-07-15596600575575212,000575
2002-07-12611616588589220,000589
2002-07-1163263260261152,000611
2002-07-1063563762863267,000632
2002-07-09619633618631181,000631
2002-07-08640640613613209,000613
2002-07-05623637613620159,000620
2002-07-04632637613623218,000623
2002-07-03633658633640225,000640
2002-07-0268068064765355,000653
2002-07-0170070064766060,000660
2002-06-28642680632670138,000670
2002-06-2763464263263266,000632
2002-06-2666466463163573,000635
2002-06-25653678653664116,000664
2002-06-2465665964764794,000647
2002-06-2167367766967073,000670
2002-06-20660698657686158,000686
2002-06-1968069066166181,000661
2002-06-1870570568168296,000682
2002-06-17717717682685104,000685
2002-06-14716716693697263,000697
2002-06-13710710680706101,000706
2002-06-12722732712716116,000716
2002-06-11753753721736115,000736
2002-06-10753767730743158,000743
2002-06-07756761730743165,000743
2002-06-0676877875575695,000756
2002-06-05771776770771113,000771
2002-06-04796796777777120,000777
2002-06-0378880077079788,000797
2002-05-3177378677378068,000780
2002-05-3076378076377364,000773
2002-05-2979079077878065,000780
2002-05-28793803786790111,000790
2002-05-27808818796796127,000796
2002-05-2480480478580072,000800
2002-05-2381681680681074,000810
2002-05-2280482280481974,000819
2002-05-2181481480581495,000814
2002-05-2080381179980458,000804
2002-05-17805806798806122,000806
2002-05-16787794782793110,000793
2002-05-15778794771786112,000786
2002-05-14767777763768138,000768
2002-05-1378578576376480,000764
2002-05-1078679277579199,000791
2002-05-0978578677078680,000786
2002-05-08780788762766219,000766
2002-05-0779680478479591,000795
2002-05-0278479978479752,000797
2002-05-0180380378278392,000783
2002-04-30791808773793197,000793
2002-04-26838843811841139,000841
2002-04-25835866835838157,000838
2002-04-24861867835835129,000835
2002-04-23844855844854252,000854
2002-04-22840845834842150,000842
2002-04-19827830823824126,000824
2002-04-18829830817828151,000828
2002-04-17823826816819151,000819
2002-04-16807815807813123,000813
2002-04-15799807796806120,000806
2002-04-12800814789793310,000793
2002-04-11800810790801171,000801
2002-04-10787800784799191,000799
2002-04-09827831785786145,000786
2002-04-08825839820831235,000831
2002-04-05823830817825115,000825
2002-04-04808827801821182,000821
2002-04-03780801776788264,000788
2002-04-02757795753790244,000790
2002-04-01791796773775106,000775
2002-03-29806822806817211,000817
2002-03-28811820805805224,000805
2002-03-27814831766767268,000767
2002-03-26786815786804139,000804
2002-03-25838839792805212,000805
2002-03-22845850832841184,000841
2002-03-20820835820835270,000835
2002-03-19830830820830208,000830
2002-03-18820830801820225,000820
2002-03-15783830783820334,000820
2002-03-14751790751787265,000787
2002-03-13763779740741205,000741
2002-03-12775786765770278,000770
2002-03-11730736710735245,000735
2002-03-08731740717725420,000725
2002-03-07730748730733141,000733
2002-03-06730745715717105,000717
2002-03-05734750720735283,000735
2002-03-04745745737743284,000743
2002-03-01737739709739124,000739
2002-02-28738760730740128,000740
2002-02-27699730699708103,000708
2002-02-2669170068969888,000698
2002-02-25700735700710154,000710
2002-02-2269870068670083,000700
2002-02-21670706670705156,000705
2002-02-20672672665669149,000669
2002-02-19675675661675127,000675
2002-02-18664681654675243,000675
2002-02-15630643630643106,000643
2002-02-14606632606631156,000631
2002-02-13615642594636174,000636
2002-02-1257560057559546,000595
2002-02-08590590565565136,000565
2002-02-07575580555580230,000580
2002-02-06562570562565226,000565
2002-02-05606610582582104,000582
2002-02-0462862960661140,000611
2002-02-01633640618630169,000630
2002-01-3162764062763280,000632
2002-01-3060064059463786,000637
2002-01-29632632617626105,000626
2002-01-28607639607633193,000633
2002-01-25598603594597151,000597
2002-01-24571581570578173,000578
2002-01-2357058055557092,000570
2002-01-2260560557558347,000583
2002-01-2158058056558064,000580
2002-01-1857057556457542,000575
2002-01-1756157555156082,000560
2002-01-16551570543560102,000560
2002-01-1557858055155162,000551
2002-01-11600600573588132,000588
2002-01-1061061059559947,000599
2002-01-0959060059060060,000600
2002-01-0861161859760745,000607
2002-01-0762064162064138,000641
2002-01-0463966061865042,000650

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