6480 日本トムソン(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30354374354374152,000374
2008-12-29354364351354232,000354
2008-12-2635535834935289,000352
2008-12-25360363349354259,000354
2008-12-24343346332335266,000335
2008-12-22345352344350222,000350
2008-12-19345347340344281,000344
2008-12-18353358346350432,000350
2008-12-17346352342352379,000352
2008-12-16349350336341291,000341
2008-12-15341356341354161,000354
2008-12-12360360332341369,000341
2008-12-11342353338350273,000350
2008-12-10336349334347207,000347
2008-12-09340347332334242,000334
2008-12-08330342327336282,000336
2008-12-05332334322325277,000325
2008-12-04330337325327221,000327
2008-12-03331348331334162,000334
2008-12-02330340325330199,000330
2008-12-01358358338342289,000342
2008-11-28355357349353412,000353
2008-11-27364376355360156,000360
2008-11-26367372364369167,000369
2008-11-25399399369376284,000376
2008-11-21350370335369553,000369
2008-11-20370370350350340,000350
2008-11-19385386368372344,000372
2008-11-18385390377382346,000382
2008-11-17420420393400471,000400
2008-11-14428433416421425,000421
2008-11-13400406397398326,000398
2008-11-12422427411419528,000419
2008-11-11451451419422482,000422
2008-11-10455471448452535,000452
2008-11-07446458431438527,000438
2008-11-06490490455460476,000460
2008-11-05493505493505401,000505
2008-11-04476493464486425,000486
2008-10-31495511453485654,000485
2008-10-30452494452490471,000490
2008-10-29439468430464568,000464
2008-10-28382438373437440,000437
2008-10-27408420372381734,000381
2008-10-24428428400403669,000403
2008-10-23410421391421541,000421
2008-10-22428428411420231,000420
2008-10-21447452415428431,000428
2008-10-20450451425437465,000437
2008-10-17451456433448494,000448
2008-10-16459465427431636,000431
2008-10-15489502470492948,000492
2008-10-14492495482494498,000494
2008-10-10400419392417403,000417
2008-10-09410430408418533,000418
2008-10-08405424405410634,000410
2008-10-07392417379416416,000416
2008-10-06425425408417374,000417
2008-10-03445445420430348,000430
2008-10-02454461444450407,000450
2008-10-01454454444449293,000449
2008-09-30421451410439475,000439
2008-09-29454461422426515,000426
2008-09-26456457437445389,000445
2008-09-25460460450452271,000452
2008-09-24460466454464326,000464
2008-09-22479480465467320,000467
2008-09-19490495445460695,000460
2008-09-18500500466486375,000486
2008-09-17493518489508635,000508
2008-09-16472473461468154,000468
2008-09-12480491478488245,000488
2008-09-11493493473475319,000475
2008-09-10494504490498311,000498
2008-09-09516518501506226,000506
2008-09-08513523505507379,000507
2008-09-05500512489505368,000505
2008-09-04517518502507213,000507
2008-09-03533536512516266,000516
2008-09-02557560527528323,000528
2008-09-01572575556557223,000557
2008-08-29574581571581190,000581
2008-08-28569569557564148,000564
2008-08-27561569556560220,000560
2008-08-2656456455656081,000560
2008-08-25578583565567157,000567
2008-08-22572572554558134,000558
2008-08-21560575560572317,000572
2008-08-20553563553560205,000560
2008-08-19558563555562157,000562
2008-08-18563579563573146,000573
2008-08-15566568555563177,000563
2008-08-14553564552557273,000557
2008-08-13564567551552361,000552
2008-08-12610610573574443,000574
2008-08-11576619574611538,000611
2008-08-08575575552555953,000555
2008-08-07598600579585146,000585
2008-08-06590594580588270,000588
2008-08-05594594568570225,000570
2008-08-04600605571571363,000571
2008-08-01630632600603266,000603
2008-07-31649650628634266,000634
2008-07-30652652638643279,000643
2008-07-29640640626632257,000632
2008-07-28665668649652272,000652
2008-07-25680682656665362,000665
2008-07-24663675657674403,000674
2008-07-23651657646650386,000650
2008-07-22640649619648484,000648
2008-07-18640648625631445,000631
2008-07-17637646630633338,000633
2008-07-16618628610625391,000625
2008-07-15613624610617364,000617
2008-07-14625635603612468,000612
2008-07-11609623606615213,000615
2008-07-10598622598609279,000609
2008-07-09622627596598595,000598
2008-07-08630635600604676,000604
2008-07-07632635618629506,000629
2008-07-04647649624635515,000635
2008-07-03653653626638351,000638
2008-07-02683691655659281,000659
2008-07-01692699676683334,000683
2008-06-30670686668678190,000678
2008-06-27665673662669218,000669
2008-06-26690695673683310,000683
2008-06-25688693665681301,000681
2008-06-24683684670678322,000678
2008-06-23679680651678638,000678
2008-06-20732739715719183,000719
2008-06-19738738719719194,000719
2008-06-18753762729740334,000740
2008-06-17747762742744251,000744
2008-06-16770770732741539,000741
2008-06-13748758741750350,000750
2008-06-12752754743748336,000748
2008-06-11746756742752203,000752
2008-06-10761780746749187,000749
2008-06-09762768761761189,000761
2008-06-06795810781782290,000782
2008-06-05786795776794161,000794
2008-06-04785795780787483,000787
2008-06-03793793773779349,000779
2008-06-02780795768792380,000792
2008-05-30758778747777436,000777
2008-05-29735748735748310,000748
2008-05-28746746725725350,000725
2008-05-27740747732746214,000746
2008-05-26742748720730307,000730
2008-05-23758758732732345,000732
2008-05-22738770711748468,000748
2008-05-21761762731738535,000738
2008-05-20751769751759510,000759
2008-05-19740777738767666,000767
2008-05-16783788735750659,000750
2008-05-15747774743768681,000768
2008-05-14698732697732571,000732
2008-05-13672689672687287,000687
2008-05-12674674648659459,000659
2008-05-09709710673674290,000674
2008-05-08708720708709256,000709
2008-05-07701726701708272,000708
2008-05-02716719692702270,000702
2008-05-01713714692695518,000695
2008-04-30709738690723463,000723
2008-04-28706716704712186,000712
2008-04-25705717690694352,000694
2008-04-24684695681690275,000690
2008-04-23674677668677148,000677
2008-04-22677678661668195,000668
2008-04-21672683672677150,000677
2008-04-18649660649658281,000658
2008-04-17623648623640229,000640
2008-04-16608619607616146,000616
2008-04-15601605596605128,000605
2008-04-14600609591607374,000607
2008-04-11598605586601288,000601
2008-04-10613613582585337,000585
2008-04-09621639599605311,000605
2008-04-08638640619621220,000621
2008-04-07621631601629223,000629
2008-04-04640646624627410,000627
2008-04-03639650638648192,000648
2008-04-02646649632649281,000649
2008-04-01604622604619222,000619
2008-03-31632632596612384,000612
2008-03-28623633612631203,000631
2008-03-27632632606615407,000615
2008-03-26629634623633366,000633
2008-03-25631651631647438,000647
2008-03-24635643621621243,000621
2008-03-21598623595621315,000621
2008-03-19595604586598478,000598
2008-03-18570577563574221,000574
2008-03-17581593559569322,000569
2008-03-14602615583588456,000588
2008-03-13609615584592443,000592
2008-03-12625635587608597,000608
2008-03-11586608586605532,000605
2008-03-10606615585595873,000595
2008-03-07600611600605428,000605
2008-03-06608631608618362,000618
2008-03-05613618604606451,000606
2008-03-04617635607610382,000610
2008-03-03625628614617687,000617
2008-02-29643649634637422,000637
2008-02-28650668648663200,000663
2008-02-27640670640660378,000660
2008-02-26656666633638797,000638
2008-02-25674681658662850,000662
2008-02-22659669652664359,000664
2008-02-21652667646657590,000657
2008-02-20650656632632352,000632
2008-02-19643650628641340,000641
2008-02-18632660632638643,000638
2008-02-15620641609637601,000637
2008-02-14610634610630557,000630
2008-02-13595616595600753,000600
2008-02-12605605593595573,000595
2008-02-08612619602606501,000606
2008-02-07634638608622816,000622
2008-02-066836836286341,512,000634
2008-02-05716736683685851,000685
2008-02-04728728706716585,000716
2008-02-01717726697718607,000718
2008-01-31679713677711800,000711
2008-01-30686699664671469,000671
2008-01-29684694671693542,000693
2008-01-28682699662662411,000662
2008-01-25674690667684886,000684
2008-01-24649654626634879,000634
2008-01-23640661621631695,000631
2008-01-22633647619619626,000619
2008-01-21691691659659787,000659
2008-01-18655718645708822,000708
2008-01-17652675645675753,000675
2008-01-166806806406421,063,000642
2008-01-15704711684690908,000690
2008-01-11734734706713850,000713
2008-01-10741750732733537,000733
2008-01-09721740720738598,000738
2008-01-08740748733741546,000741
2008-01-07766768730754801,000754
2008-01-04775781761768443,000768

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