6480 日本トムソン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	660	662	660	660	207,000	660
2004-12-29	660	662	658	660	337,000	660
2004-12-28	655	656	651	655	387,000	655
2004-12-27	647	656	646	653	791,000	653
2004-12-24	631	647	631	645	991,000	645
2004-12-22	602	627	600	627	878,000	627
2004-12-21	596	600	594	598	426,000	598
2004-12-20	595	595	589	593	425,000	593
2004-12-17	595	599	593	595	359,000	595
2004-12-16	599	600	594	599	192,000	599
2004-12-15	603	606	600	602	197,000	602
2004-12-14	594	602	593	602	223,000	602
2004-12-13	590	597	590	594	144,000	594
2004-12-10	596	597	587	589	384,000	589
2004-12-09	604	606	592	593	342,000	593
2004-12-08	605	608	601	602	304,000	602
2004-12-07	614	614	610	610	397,000	610
2004-12-06	600	612	600	611	420,000	611
2004-12-03	597	600	594	596	346,000	596
2004-12-02	595	599	595	597	233,000	597
2004-12-01	599	600	591	591	408,000	591
2004-11-30	603	603	598	600	142,000	600
2004-11-29	597	605	597	603	162,000	603
2004-11-26	591	599	589	593	349,000	593
2004-11-25	596	596	585	591	234,000	591
2004-11-24	589	594	585	591	281,000	591
2004-11-22	595	595	581	586	347,000	586
2004-11-19	605	605	600	601	395,000	601
2004-11-18	606	608	603	604	425,000	604
2004-11-17	600	605	595	603	848,000	603
2004-11-16	611	612	603	603	1,019,000	603
2004-11-15	640	644	618	620	1,185,000	620
2004-11-12	615	630	615	630	590,000	630
2004-11-11	625	625	614	614	327,000	614
2004-11-10	616	624	616	620	307,000	620
2004-11-09	618	623	617	619	273,000	619
2004-11-08	625	629	618	619	547,000	619
2004-11-05	631	635	624	625	368,000	625
2004-11-04	634	634	620	626	553,000	626
2004-11-02	603	615	603	614	396,000	614
2004-11-01	609	610	600	603	356,000	603
2004-10-29	622	624	605	609	668,000	609
2004-10-28	606	623	606	619	566,000	619
2004-10-27	605	611	598	600	449,000	600
2004-10-26	612	612	603	603	453,000	603
2004-10-25	611	611	604	607	624,000	607
2004-10-22	620	620	610	614	738,000	614
2004-10-21	621	629	611	620	546,000	620
2004-10-20	635	635	619	620	612,000	620
2004-10-19	631	641	630	637	420,000	637
2004-10-18	642	645	626	630	843,000	630
2004-10-15	640	645	636	642	532,000	642
2004-10-14	660	662	645	648	699,000	648
2004-10-13	668	672	659	660	503,000	660
2004-10-12	678	681	667	670	290,000	670
2004-10-08	676	680	675	677	281,000	677
2004-10-07	689	689	678	679	507,000	679
2004-10-06	682	697	682	697	404,000	697
2004-10-05	691	693	678	690	381,000	690
2004-10-04	688	694	683	692	317,000	692
2004-10-01	668	679	668	678	218,000	678
2004-09-30	669	673	664	669	173,000	669
2004-09-29	665	665	656	661	350,000	661
2004-09-28	661	661	655	655	339,000	655
2004-09-27	665	668	660	664	295,000	664
2004-09-24	673	674	654	666	758,000	666
2004-09-22	690	691	676	679	471,000	679
2004-09-21	697	699	687	689	212,000	689
2004-09-17	695	697	685	693	570,000	693
2004-09-16	705	711	704	704	269,000	704
2004-09-15	720	722	712	716	848,000	716
2004-09-14	713	717	698	698	645,000	698
2004-09-13	700	710	696	704	267,000	704
2004-09-10	685	694	685	690	859,000	690
2004-09-09	723	725	706	712	236,000	712
2004-09-08	729	729	721	723	383,000	723
2004-09-07	722	725	717	724	287,000	724
2004-09-06	714	715	708	714	315,000	714
2004-09-03	720	720	703	704	429,000	704
2004-09-02	709	714	706	711	247,000	711
2004-09-01	702	716	702	716	443,000	716
2004-08-31	707	707	693	694	266,000	694
2004-08-30	717	720	706	708	196,000	708
2004-08-27	706	714	706	710	180,000	710
2004-08-26	712	719	705	706	301,000	706
2004-08-25	710	715	704	711	240,000	711
2004-08-24	718	728	703	710	288,000	710
2004-08-23	718	730	713	720	378,000	720
2004-08-20	711	727	711	719	210,000	719
2004-08-19	719	726	713	713	344,000	713
2004-08-18	697	706	695	705	255,000	705
2004-08-17	710	710	690	691	285,000	691
2004-08-16	705	705	688	696	247,000	696
2004-08-13	723	723	697	700	313,000	700
2004-08-12	713	724	711	722	446,000	722
2004-08-11	708	719	705	714	1,099,000	714
2004-08-10	691	696	688	691	394,000	691
2004-08-09	670	689	670	687	452,000	687
2004-08-06	674	689	665	677	1,187,000	677
2004-08-05	696	699	676	677	1,482,000	677
2004-08-04	703	710	670	692	1,629,000	692
2004-08-03	778	783	760	763	226,000	763
2004-08-02	758	777	755	767	296,000	767
2004-07-30	743	764	743	748	245,000	748
2004-07-29	750	754	737	740	263,000	740
2004-07-28	753	757	747	748	462,000	748
2004-07-27	755	770	746	746	294,000	746
2004-07-26	762	775	758	758	175,000	758
2004-07-23	776	789	764	768	405,000	768
2004-07-22	782	787	772	782	287,000	782
2004-07-21	780	795	780	790	212,000	790
2004-07-20	770	782	770	775	383,000	775
2004-07-16	785	789	766	780	528,000	780
2004-07-15	804	806	775	785	484,000	785
2004-07-14	837	837	798	801	475,000	801
2004-07-13	829	838	824	831	357,000	831
2004-07-12	826	844	826	835	105,000	835
2004-07-09	812	824	812	821	242,000	821
2004-07-08	846	846	813	817	228,000	817
2004-07-07	826	844	821	842	525,000	842
2004-07-06	823	845	823	836	421,000	836
2004-07-05	830	831	822	823	474,000	823
2004-07-02	841	850	840	844	363,000	844
2004-07-01	878	880	858	861	330,000	861
2004-06-30	876	882	871	874	334,000	874
2004-06-29	869	875	860	872	423,000	872
2004-06-28	844	869	844	869	540,000	869
2004-06-25	834	845	821	834	311,000	834
2004-06-24	829	836	826	832	182,000	832
2004-06-23	834	838	821	825	219,000	825
2004-06-22	828	838	821	829	221,000	829
2004-06-21	830	839	822	827	247,000	827
2004-06-18	840	841	821	823	274,000	823
2004-06-17	834	851	830	840	606,000	840
2004-06-16	815	833	815	828	183,000	828
2004-06-15	815	819	795	812	468,000	812
2004-06-14	840	840	821	825	371,000	825
2004-06-11	835	835	828	830	344,000	830
2004-06-10	830	838	817	831	386,000	831
2004-06-09	835	835	818	835	590,000	835
2004-06-08	820	830	816	827	514,000	827
2004-06-07	805	823	802	810	351,000	810
2004-06-04	783	810	783	805	587,000	805
2004-06-03	817	817	786	789	569,000	789
2004-06-02	798	820	795	818	1,297,000	818
2004-06-01	786	792	781	785	181,000	785
2004-05-31	780	791	779	786	140,000	786
2004-05-28	775	789	775	788	195,000	788
2004-05-27	790	792	773	774	151,000	774
2004-05-26	784	794	780	790	331,000	790
2004-05-25	790	790	764	776	547,000	776
2004-05-24	785	803	777	793	902,000	793
2004-05-21	774	793	767	787	523,000	787
2004-05-20	767	780	748	764	587,000	764
2004-05-19	760	775	747	763	1,031,000	763
2004-05-18	734	766	728	756	1,935,000	756
2004-05-17	656	705	622	685	1,119,000	685
2004-05-14	651	662	643	653	397,000	653
2004-05-13	688	697	660	661	289,000	661
2004-05-12	700	700	671	684	403,000	684
2004-05-11	675	696	671	681	713,000	681
2004-05-10	710	711	665	675	610,000	675
2004-05-07	720	731	708	730	331,000	730
2004-05-06	750	750	725	725	355,000	725
2004-04-30	770	775	743	746	565,000	746
2004-04-28	800	805	782	795	203,000	795
2004-04-27	800	802	795	800	304,000	800
2004-04-26	801	810	790	790	934,000	790
2004-04-23	806	812	787	796	393,000	796
2004-04-22	821	821	803	806	198,000	806
2004-04-21	804	826	799	825	356,000	825
2004-04-20	816	816	795	811	164,000	811
2004-04-19	791	809	781	796	197,000	796
2004-04-16	791	800	784	787	468,000	787
2004-04-15	829	835	787	801	480,000	801
2004-04-14	836	845	815	839	445,000	839
2004-04-13	826	840	824	838	505,000	838
2004-04-12	781	825	781	816	498,000	816
2004-04-09	787	795	780	790	339,000	790
2004-04-08	785	797	774	797	334,000	797
2004-04-07	790	810	790	797	856,000	797
2004-04-06	780	794	779	787	1,096,000	787
2004-04-05	761	770	756	769	1,056,000	769
2004-04-02	730	748	722	741	535,000	741
2004-04-01	732	739	720	722	236,000	722
2004-03-31	725	730	712	730	419,000	730
2004-03-30	728	736	715	720	406,000	720
2004-03-29	742	744	713	723	578,000	723
2004-03-26	754	755	734	739	254,000	739
2004-03-25	758	758	741	748	115,000	748
2004-03-24	750	751	740	744	212,000	744
2004-03-23	732	742	730	740	164,000	740
2004-03-22	733	765	725	752	296,000	752
2004-03-19	715	750	715	743	349,000	743
2004-03-18	747	752	717	745	671,000	745
2004-03-17	719	741	719	739	292,000	739
2004-03-16	719	720	710	717	191,000	717
2004-03-15	711	729	711	720	211,000	720
2004-03-12	708	716	702	707	355,000	707
2004-03-11	706	717	706	714	584,000	714
2004-03-10	716	716	710	715	273,000	715
2004-03-09	721	721	711	718	332,000	718
2004-03-08	730	735	725	731	273,000	731
2004-03-05	734	735	727	730	273,000	730
2004-03-04	715	732	715	730	264,000	730
2004-03-03	697	722	697	719	565,000	719
2004-03-02	691	698	675	695	241,000	695
2004-03-01	680	700	680	690	356,000	690
2004-02-27	662	686	662	677	140,000	677
2004-02-26	669	674	664	670	166,000	670
2004-02-25	672	672	661	664	185,000	664
2004-02-24	685	685	665	669	251,000	669
2004-02-23	681	685	676	681	280,000	681
2004-02-20	675	687	675	681	419,000	681
2004-02-19	660	675	660	675	431,000	675
2004-02-18	662	667	645	652	357,000	652
2004-02-17	649	663	647	660	637,000	660
2004-02-16	625	648	620	646	592,000	646
2004-02-13	630	632	616	624	494,000	624
2004-02-12	636	640	625	635	361,000	635
2004-02-10	649	649	631	635	213,000	635
2004-02-09	658	670	653	657	288,000	657
2004-02-06	644	657	644	655	336,000	655
2004-02-05	653	653	631	632	543,000	632
2004-02-04	684	684	653	660	337,000	660
2004-02-03	702	702	660	674	751,000	674
2004-02-02	721	721	701	701	205,000	701
2004-01-30	698	711	696	711	120,000	711
2004-01-29	701	712	691	707	224,000	707
2004-01-28	724	734	710	711	252,000	711
2004-01-27	743	749	734	734	115,000	734
2004-01-26	743	748	723	742	210,000	742
2004-01-23	738	749	722	742	225,000	742
2004-01-22	741	741	729	731	161,000	731
2004-01-21	722	749	715	741	688,000	741
2004-01-20	727	750	721	742	524,000	742
2004-01-19	715	723	707	717	652,000	717
2004-01-16	734	734	695	696	673,000	696
2004-01-15	749	749	722	733	98,000	733
2004-01-14	726	749	726	741	132,000	741
2004-01-13	748	753	726	726	107,000	726
2004-01-09	741	748	738	740	337,000	740
2004-01-08	731	746	721	746	375,000	746
2004-01-07	706	716	703	711	201,000	711
2004-01-06	730	730	715	716	234,000	716
2004-01-05	715	728	709	728	167,000	728

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