6480 日本トムソン(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30701709701709113,000709
2003-12-2969870169569662,000696
2003-12-2669069267769095,000690
2003-12-25695695678687108,000687
2003-12-24686700680685243,000685
2003-12-22675692673686381,000686
2003-12-19661666660665132,000665
2003-12-18656676654664199,000664
2003-12-17683683656663273,000663
2003-12-16669689661683481,000683
2003-12-15670675655666611,000666
2003-12-12660669652660469,000660
2003-12-11668673652657411,000657
2003-12-10676680660669446,000669
2003-12-09700702665671752,000671
2003-12-08720721700708266,000708
2003-12-05740749724724316,000724
2003-12-04746760732738217,000738
2003-12-03765765740745249,000745
2003-12-02768790766785825,000785
2003-12-01730770714763263,000763
2003-11-2873573972572640,000726
2003-11-27747750730738119,000738
2003-11-26718751718747215,000747
2003-11-25747755714721201,000721
2003-11-21729739715717265,000717
2003-11-20750757735739285,000739
2003-11-19714766702755634,000755
2003-11-18701709671704314,000704
2003-11-17713714690698383,000698
2003-11-14744746714714123,000714
2003-11-1374674673073494,000734
2003-11-12760761713716208,000716
2003-11-11791791741756236,000756
2003-11-10764791764791248,000791
2003-11-07786786765769143,000769
2003-11-06775794765785461,000785
2003-11-05764780735775176,000775
2003-11-04770782750774860,000774
2003-10-31704733702732290,000732
2003-10-30701714700704113,000704
2003-10-29700703693699282,000699
2003-10-28686704686690250,000690
2003-10-27701709689690280,000690
2003-10-24711726695700194,000700
2003-10-23754755701702356,000702
2003-10-22781781767774278,000774
2003-10-21790791758777266,000777
2003-10-20777796757788473,000788
2003-10-177468167467871,172,000787
2003-10-16711743705736321,000736
2003-10-15722722711711204,000711
2003-10-14726733716716427,000716
2003-10-10700733694716366,000716
2003-10-09715715706708246,000708
2003-10-08718720700715482,000715
2003-10-07715725710717373,000717
2003-10-06728740719722292,000722
2003-10-03722730718718358,000718
2003-10-02715730715716242,000716
2003-10-01720724703705352,000705
2003-09-30710727699724186,000724
2003-09-29696713686702260,000702
2003-09-26682696663676214,000676
2003-09-25673697662685341,000685
2003-09-24690727670673423,000673
2003-09-22733737697700333,000700
2003-09-19735736713713338,000713
2003-09-18734751722738443,000738
2003-09-17761771732740462,000740
2003-09-16756770725731376,000731
2003-09-12751769747752395,000752
2003-09-11775780751770276,000770
2003-09-10816816793795543,000795
2003-09-09788800787800292,000800
2003-09-08777785772773219,000773
2003-09-05810811777777572,000777
2003-09-04780800770792581,000792
2003-09-03763770741744114,000744
2003-09-02749761735753195,000753
2003-09-01752774752769110,000769
2003-08-29766766746755106,000755
2003-08-28772772742746233,000746
2003-08-27762765760762159,000762
2003-08-26764764738745109,000745
2003-08-25749758747751219,000751
2003-08-22755759734734269,000734
2003-08-21744767744760251,000760
2003-08-20736759736754393,000754
2003-08-19732745732736251,000736
2003-08-18739742720732363,000732
2003-08-15743744727739248,000739
2003-08-14717745717743206,000743
2003-08-13707751707736469,000736
2003-08-12691705686703184,000703
2003-08-11672704667686265,000686
2003-08-08672677662663185,000663
2003-08-07654665653662147,000662
2003-08-06663675650664153,000664
2003-08-05691695664671171,000671
2003-08-04702711692711296,000711
2003-08-01693714693702342,000702
2003-07-31690698660685304,000685
2003-07-30688690671680212,000680
2003-07-29659692659688430,000688
2003-07-28635656635654162,000654
2003-07-25642660630630371,000630
2003-07-24642647632632186,000632
2003-07-23606643606638333,000638
2003-07-22585600583586127,000586
2003-07-18573595573575138,000575
2003-07-1761761758959398,000593
2003-07-16629629606607103,000607
2003-07-15645645630630110,000630
2003-07-14632639616630262,000630
2003-07-11606611593608224,000608
2003-07-10620638617630146,000630
2003-07-09634642626630184,000630
2003-07-08620637620634206,000634
2003-07-0761962060861394,000613
2003-07-04605620589610199,000610
2003-07-03640647611630394,000630
2003-07-02592600590600193,000600
2003-07-0159259257557782,000577
2003-06-30586586561577106,000577
2003-06-27562580550578257,000578
2003-06-26534545523545125,000545
2003-06-25543544531534109,000534
2003-06-24524534510513136,000513
2003-06-2352552952552661,000526
2003-06-20520530520524159,000524
2003-06-19535542535536125,000536
2003-06-1853453451751799,000517
2003-06-17520528519526100,000526
2003-06-16532532509509352,000509
2003-06-13553561542545258,000545
2003-06-12558576558576159,000576
2003-06-1157057155855890,000558
2003-06-1057057155957198,000571
2003-06-09584584559571100,000571
2003-06-06568589560584178,000584
2003-06-0555856254956094,000560
2003-06-04545564542559147,000559
2003-06-0355756055555869,000558
2003-06-02547560547559142,000559
2003-05-30534559532557192,000557
2003-05-2954855253954567,000545
2003-05-2856056054854897,000548
2003-05-27551559547559261,000559
2003-05-26580580551555316,000555
2003-05-23556573551563545,000563
2003-05-22528545528541141,000541
2003-05-21544557527528470,000528
2003-05-20509540508535445,000535
2003-05-19509510495501290,000501
2003-05-16501510501509316,000509
2003-05-15490493487491330,000491
2003-05-14499503486495298,000495
2003-05-13483515482498604,000498
2003-05-12437460426459230,000459
2003-05-09412431412431106,000431
2003-05-0842642842042144,000421
2003-05-0743143142542538,000425
2003-05-0643443742242659,000426
2003-05-0242942941941926,000419
2003-05-0141942841942831,000428
2003-04-3041742041441432,000414
2003-04-2840940940540674,000406
2003-04-25430432410410138,000410
2003-04-2443443442242479,000424
2003-04-23412431412428218,000428
2003-04-22432434406406109,000406
2003-04-2142543342243282,000432
2003-04-18410421410415141,000415
2003-04-17414416403405138,000405
2003-04-16412425412422288,000422
2003-04-15426429408408167,000408
2003-04-1444144442943060,000430
2003-04-1144645844244592,000445
2003-04-10454454445446122,000446
2003-04-09463466457460119,000460
2003-04-0846947146346774,000467
2003-04-07458473458468111,000468
2003-04-0445245544945372,000453
2003-04-0345745945145183,000451
2003-04-02450454432447136,000447
2003-04-01445459442455122,000455
2003-03-31445457438457194,000457
2003-03-28438444434442100,000442
2003-03-27435437430435108,000435
2003-03-26416430415430108,000430
2003-03-25411416406416118,000416
2003-03-24400425399401177,000401
2003-03-2037939337638591,000385
2003-03-1938038537538547,000385
2003-03-1838038538038382,000383
2003-03-17389389373379129,000379
2003-03-14381390380390263,000390
2003-03-1339139738138146,000381
2003-03-1238539838439164,000391
2003-03-1138639238538828,000388
2003-03-10396398392398106,000398
2003-03-0740140540140358,000403
2003-03-0640741440140789,000407
2003-03-0541041240040426,000404
2003-03-04414418408409106,000409
2003-03-0339641039240976,000409
2003-02-2840040638839078,000390
2003-02-2740240239239964,000399
2003-02-26405412400400112,000400
2003-02-2541341340040098,000400
2003-02-2440741040740828,000408
2003-02-21420420405406116,000406
2003-02-2042142241541598,000415
2003-02-1943143142442897,000428
2003-02-18435435423423193,000423
2003-02-17432442428433319,000433
2003-02-14430439420423239,000423
2003-02-13448448430431308,000431
2003-02-12450455448450173,000450
2003-02-1044645144644943,000449
2003-02-07452454446447221,000447
2003-02-06456459451457147,000457
2003-02-05453469453458151,000458
2003-02-04473473460463124,000463
2003-02-03458475453475212,000475
2003-01-31439474438473232,000473
2003-01-30430452430450237,000450
2003-01-2945345343343370,000433
2003-01-28448454443452100,000452
2003-01-27454454437448149,000448
2003-01-24449455441455248,000455
2003-01-2342043642043449,000434
2003-01-2242942942042465,000424
2003-01-2141742541742367,000423
2003-01-2042742740740978,000409
2003-01-17419432419429267,000429
2003-01-16413421411421108,000421
2003-01-15399423399421156,000421
2003-01-1440040039440034,000400
2003-01-10395395387390120,000390
2003-01-0938539037839087,000390
2003-01-0838738838238545,000385
2003-01-0739339337638753,000387
2003-01-0638939438138517,000385

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