6480 日本トムソン(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3065966065365489,000654
2010-12-2964965964965999,000659
2010-12-2865065865065799,000657
2010-12-27644656634654157,000654
2010-12-24644644624640148,000640
2010-12-22644657642643154,000643
2010-12-2164665864665093,000650
2010-12-20656669642645276,000645
2010-12-17642666642662174,000662
2010-12-16651659646646114,000646
2010-12-15645655633655260,000655
2010-12-14636648630645234,000645
2010-12-13621638614637152,000637
2010-12-10629632616621278,000621
2010-12-09626628616623125,000623
2010-12-08609621609616128,000616
2010-12-07615616603609168,000609
2010-12-06613622609620101,000620
2010-12-03612617603606200,000606
2010-12-02622627610612280,000612
2010-12-01614614595612359,000612
2010-11-30614626611614262,000614
2010-11-29622637620623198,000623
2010-11-26642657626630323,000630
2010-11-25637647628641251,000641
2010-11-24600635596628381,000628
2010-11-22596603594600108,000600
2010-11-19600600594596126,000596
2010-11-18581600581600180,000600
2010-11-17567579567574112,000574
2010-11-16571585567577113,000577
2010-11-15571574566572114,000572
2010-11-12581591570570137,000570
2010-11-11588590574583187,000583
2010-11-10575606575588331,000588
2010-11-09581588565575193,000575
2010-11-08571595571588244,000588
2010-11-05551575551569153,000569
2010-11-04539557538547176,000547
2010-11-02538550532539249,000539
2010-11-01552557543544268,000544
2010-10-29550563546558260,000558
2010-10-28570572555556164,000556
2010-10-27567580567577200,000577
2010-10-26581582561564273,000564
2010-10-25585585575577213,000577
2010-10-22580582576581159,000581
2010-10-21582584573577145,000577
2010-10-20589589575582202,000582
2010-10-19570600570599307,000599
2010-10-18562572557570219,000570
2010-10-15545564544558216,000558
2010-10-14553558542550169,000550
2010-10-13532548532540200,000540
2010-10-12559563525531199,000531
2010-10-08559564553554156,000554
2010-10-07552558548551195,000551
2010-10-06548560542556158,000556
2010-10-05538554535544170,000544
2010-10-04558558536538161,000538
2010-10-01567567556561131,000561
2010-09-30571574561565137,000565
2010-09-29558567556565155,000565
2010-09-28566576553560100,000560
2010-09-27562565550565108,000565
2010-09-24557567551553242,000553
2010-09-22570570556561108,000561
2010-09-21571589569570176,000570
2010-09-17570574563570188,000570
2010-09-1657657656457082,000570
2010-09-15560578552573204,000573
2010-09-1456756755856174,000561
2010-09-13564572562567185,000567
2010-09-10553563553559294,000559
2010-09-09532545529543140,000543
2010-09-0852552651752279,000522
2010-09-07535546534535105,000535
2010-09-0651954251953999,000539
2010-09-03497525492517146,000517
2010-09-02502505490502156,000502
2010-09-01480497480492210,000492
2010-08-31485489477478257,000478
2010-08-30500518487493365,000493
2010-08-27492501491492393,000492
2010-08-26492495483492243,000492
2010-08-25488508486501310,000501
2010-08-24490490485487175,000487
2010-08-2349449448848938,000489
2010-08-20499502488491161,000491
2010-08-19501515500509172,000509
2010-08-18510514499501141,000501
2010-08-17496508496503126,000503
2010-08-1650051049650199,000501
2010-08-1350651150250992,000509
2010-08-12497506489505162,000505
2010-08-11529529501503304,000503
2010-08-10537537523530360,000530
2010-08-09535550530536155,000536
2010-08-06533544533540194,000540
2010-08-05550560537540218,000540
2010-08-0455255353654286,000542
2010-08-03568573550559244,000559
2010-08-02568578553557173,000557
2010-07-30583586570571185,000571
2010-07-29588589581582198,000582
2010-07-28598599592597166,000597
2010-07-27595596586588208,000588
2010-07-26585605580595445,000595
2010-07-23539572536565408,000565
2010-07-22546546531536262,000536
2010-07-21559564544545143,000545
2010-07-20555571544554210,000554
2010-07-16578578557560227,000560
2010-07-15592592568577205,000577
2010-07-14587601586593255,000593
2010-07-13609612574577741,000577
2010-07-12610620608609246,000609
2010-07-09609612604609166,000609
2010-07-08598610598603217,000603
2010-07-07594599574581308,000581
2010-07-06590608580603312,000603
2010-07-05604615598599158,000599
2010-07-02585611585603227,000603
2010-07-01607617586595152,000595
2010-06-30592608592606240,000606
2010-06-29615625609612238,000612
2010-06-28633633605611168,000611
2010-06-25637639621627250,000627
2010-06-24642651637641210,000641
2010-06-23659659635642345,000642
2010-06-22658664651659221,000659
2010-06-21658667651667138,000667
2010-06-18653662636651320,000651
2010-06-17662663647648311,000648
2010-06-16641668641665340,000665
2010-06-15650652636637224,000637
2010-06-14614657614654558,000654
2010-06-11610613603604278,000604
2010-06-10593603584600381,000600
2010-06-09601607591596683,000596
2010-06-08557581554571499,000571
2010-06-07585585564567224,000567
2010-06-04590596582587277,000587
2010-06-03581594579582270,000582
2010-06-02579588569573263,000573
2010-06-01584610574581600,000581
2010-05-31567572553564420,000564
2010-05-28572575561567513,000567
2010-05-27555575554562529,000562
2010-05-26580587555563788,000563
2010-05-25602602577580457,000580
2010-05-24605611588592684,000592
2010-05-21629629604613753,000613
2010-05-20615649615633744,000633
2010-05-19605620582615565,000615
2010-05-186126426086101,088,000610
2010-05-17618620591607583,000607
2010-05-14640651627628584,000628
2010-05-13635646635641287,000641
2010-05-12631634623630254,000630
2010-05-11610639609625620,000625
2010-05-10613613585598589,000598
2010-05-07620630602616460,000616
2010-05-06633633615619403,000619
2010-04-30638644630643290,000643
2010-04-28634637627628235,000628
2010-04-27649658649654191,000654
2010-04-26655670654657432,000657
2010-04-23633640630635253,000635
2010-04-22631631619628271,000628
2010-04-21626643620635274,000635
2010-04-20623633613625212,000625
2010-04-19627635616623224,000623
2010-04-16640640621636339,000636
2010-04-15639642621639302,000639
2010-04-14643649626634259,000634
2010-04-13656656623634214,000634
2010-04-12660669650656193,000656
2010-04-09640657640650139,000650
2010-04-08647657644649300,000649
2010-04-07661667657662162,000662
2010-04-06677681663664178,000664
2010-04-05651673651670150,000670
2010-04-02659659648657105,000657
2010-04-01652659645657192,000657
2010-03-31650656646651231,000651
2010-03-30646657626650310,000650
2010-03-29620650613646562,000646
2010-03-26583619579619475,000619
2010-03-25586591580583455,000583
2010-03-24590590570576335,000576
2010-03-23586591575581288,000581
2010-03-19597612588594540,000594
2010-03-18586595584591476,000591
2010-03-17578583574580343,000580
2010-03-16570584566575352,000575
2010-03-15575582570576403,000576
2010-03-12580584568575503,000575
2010-03-11590597570571646,000571
2010-03-10592598585594348,000594
2010-03-09595597579585208,000585
2010-03-08595600589594313,000594
2010-03-05574600573595214,000595
2010-03-04572583570579292,000579
2010-03-03573576564571223,000571
2010-03-02569578563572296,000572
2010-03-01571576562568277,000568
2010-02-26560579550570372,000570
2010-02-25550555538552426,000552
2010-02-24520537516533307,000533
2010-02-23517537514524333,000524
2010-02-22486519486512502,000512
2010-02-19481483470470152,000470
2010-02-18491494482488220,000488
2010-02-17487497481491140,000491
2010-02-16477481473477240,000477
2010-02-1549349347047779,000477
2010-02-12474495474492255,000492
2010-02-10496496473473189,000473
2010-02-09498498477491314,000491
2010-02-08523524506510282,000510
2010-02-05511525510523276,000523
2010-02-04516522499513236,000513
2010-02-03505528505526165,000526
2010-02-02494508490504128,000504
2010-02-01486498475494212,000494
2010-01-29527530513514116,000514
2010-01-2853253252152864,000528
2010-01-27523533521522114,000522
2010-01-26556560528528203,000528
2010-01-25552557550556164,000556
2010-01-22551553538553184,000553
2010-01-21547567537566232,000566
2010-01-20540548532537100,000537
2010-01-19567567537541105,000541
2010-01-18555572544566272,000566
2010-01-15553561550560150,000560
2010-01-14550570535568369,000568
2010-01-13522546521540318,000540
2010-01-12510524510521106,000521
2010-01-08495514490512217,000512
2010-01-07484492482487165,000487
2010-01-06476485470476256,000476
2010-01-05477479465468155,000468
2010-01-0446547146046451,000464

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