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
2010-12-30	659	660	653	654	89,000	654
2010-12-29	649	659	649	659	99,000	659
2010-12-28	650	658	650	657	99,000	657
2010-12-27	644	656	634	654	157,000	654
2010-12-24	644	644	624	640	148,000	640
2010-12-22	644	657	642	643	154,000	643
2010-12-21	646	658	646	650	93,000	650
2010-12-20	656	669	642	645	276,000	645
2010-12-17	642	666	642	662	174,000	662
2010-12-16	651	659	646	646	114,000	646
2010-12-15	645	655	633	655	260,000	655
2010-12-14	636	648	630	645	234,000	645
2010-12-13	621	638	614	637	152,000	637
2010-12-10	629	632	616	621	278,000	621
2010-12-09	626	628	616	623	125,000	623
2010-12-08	609	621	609	616	128,000	616
2010-12-07	615	616	603	609	168,000	609
2010-12-06	613	622	609	620	101,000	620
2010-12-03	612	617	603	606	200,000	606
2010-12-02	622	627	610	612	280,000	612
2010-12-01	614	614	595	612	359,000	612
2010-11-30	614	626	611	614	262,000	614
2010-11-29	622	637	620	623	198,000	623
2010-11-26	642	657	626	630	323,000	630
2010-11-25	637	647	628	641	251,000	641
2010-11-24	600	635	596	628	381,000	628
2010-11-22	596	603	594	600	108,000	600
2010-11-19	600	600	594	596	126,000	596
2010-11-18	581	600	581	600	180,000	600
2010-11-17	567	579	567	574	112,000	574
2010-11-16	571	585	567	577	113,000	577
2010-11-15	571	574	566	572	114,000	572
2010-11-12	581	591	570	570	137,000	570
2010-11-11	588	590	574	583	187,000	583
2010-11-10	575	606	575	588	331,000	588
2010-11-09	581	588	565	575	193,000	575
2010-11-08	571	595	571	588	244,000	588
2010-11-05	551	575	551	569	153,000	569
2010-11-04	539	557	538	547	176,000	547
2010-11-02	538	550	532	539	249,000	539
2010-11-01	552	557	543	544	268,000	544
2010-10-29	550	563	546	558	260,000	558
2010-10-28	570	572	555	556	164,000	556
2010-10-27	567	580	567	577	200,000	577
2010-10-26	581	582	561	564	273,000	564
2010-10-25	585	585	575	577	213,000	577
2010-10-22	580	582	576	581	159,000	581
2010-10-21	582	584	573	577	145,000	577
2010-10-20	589	589	575	582	202,000	582
2010-10-19	570	600	570	599	307,000	599
2010-10-18	562	572	557	570	219,000	570
2010-10-15	545	564	544	558	216,000	558
2010-10-14	553	558	542	550	169,000	550
2010-10-13	532	548	532	540	200,000	540
2010-10-12	559	563	525	531	199,000	531
2010-10-08	559	564	553	554	156,000	554
2010-10-07	552	558	548	551	195,000	551
2010-10-06	548	560	542	556	158,000	556
2010-10-05	538	554	535	544	170,000	544
2010-10-04	558	558	536	538	161,000	538
2010-10-01	567	567	556	561	131,000	561
2010-09-30	571	574	561	565	137,000	565
2010-09-29	558	567	556	565	155,000	565
2010-09-28	566	576	553	560	100,000	560
2010-09-27	562	565	550	565	108,000	565
2010-09-24	557	567	551	553	242,000	553
2010-09-22	570	570	556	561	108,000	561
2010-09-21	571	589	569	570	176,000	570
2010-09-17	570	574	563	570	188,000	570
2010-09-16	576	576	564	570	82,000	570
2010-09-15	560	578	552	573	204,000	573
2010-09-14	567	567	558	561	74,000	561
2010-09-13	564	572	562	567	185,000	567
2010-09-10	553	563	553	559	294,000	559
2010-09-09	532	545	529	543	140,000	543
2010-09-08	525	526	517	522	79,000	522
2010-09-07	535	546	534	535	105,000	535
2010-09-06	519	542	519	539	99,000	539
2010-09-03	497	525	492	517	146,000	517
2010-09-02	502	505	490	502	156,000	502
2010-09-01	480	497	480	492	210,000	492
2010-08-31	485	489	477	478	257,000	478
2010-08-30	500	518	487	493	365,000	493
2010-08-27	492	501	491	492	393,000	492
2010-08-26	492	495	483	492	243,000	492
2010-08-25	488	508	486	501	310,000	501
2010-08-24	490	490	485	487	175,000	487
2010-08-23	494	494	488	489	38,000	489
2010-08-20	499	502	488	491	161,000	491
2010-08-19	501	515	500	509	172,000	509
2010-08-18	510	514	499	501	141,000	501
2010-08-17	496	508	496	503	126,000	503
2010-08-16	500	510	496	501	99,000	501
2010-08-13	506	511	502	509	92,000	509
2010-08-12	497	506	489	505	162,000	505
2010-08-11	529	529	501	503	304,000	503
2010-08-10	537	537	523	530	360,000	530
2010-08-09	535	550	530	536	155,000	536
2010-08-06	533	544	533	540	194,000	540
2010-08-05	550	560	537	540	218,000	540
2010-08-04	552	553	536	542	86,000	542
2010-08-03	568	573	550	559	244,000	559
2010-08-02	568	578	553	557	173,000	557
2010-07-30	583	586	570	571	185,000	571
2010-07-29	588	589	581	582	198,000	582
2010-07-28	598	599	592	597	166,000	597
2010-07-27	595	596	586	588	208,000	588
2010-07-26	585	605	580	595	445,000	595
2010-07-23	539	572	536	565	408,000	565
2010-07-22	546	546	531	536	262,000	536
2010-07-21	559	564	544	545	143,000	545
2010-07-20	555	571	544	554	210,000	554
2010-07-16	578	578	557	560	227,000	560
2010-07-15	592	592	568	577	205,000	577
2010-07-14	587	601	586	593	255,000	593
2010-07-13	609	612	574	577	741,000	577
2010-07-12	610	620	608	609	246,000	609
2010-07-09	609	612	604	609	166,000	609
2010-07-08	598	610	598	603	217,000	603
2010-07-07	594	599	574	581	308,000	581
2010-07-06	590	608	580	603	312,000	603
2010-07-05	604	615	598	599	158,000	599
2010-07-02	585	611	585	603	227,000	603
2010-07-01	607	617	586	595	152,000	595
2010-06-30	592	608	592	606	240,000	606
2010-06-29	615	625	609	612	238,000	612
2010-06-28	633	633	605	611	168,000	611
2010-06-25	637	639	621	627	250,000	627
2010-06-24	642	651	637	641	210,000	641
2010-06-23	659	659	635	642	345,000	642
2010-06-22	658	664	651	659	221,000	659
2010-06-21	658	667	651	667	138,000	667
2010-06-18	653	662	636	651	320,000	651
2010-06-17	662	663	647	648	311,000	648
2010-06-16	641	668	641	665	340,000	665
2010-06-15	650	652	636	637	224,000	637
2010-06-14	614	657	614	654	558,000	654
2010-06-11	610	613	603	604	278,000	604
2010-06-10	593	603	584	600	381,000	600
2010-06-09	601	607	591	596	683,000	596
2010-06-08	557	581	554	571	499,000	571
2010-06-07	585	585	564	567	224,000	567
2010-06-04	590	596	582	587	277,000	587
2010-06-03	581	594	579	582	270,000	582
2010-06-02	579	588	569	573	263,000	573
2010-06-01	584	610	574	581	600,000	581
2010-05-31	567	572	553	564	420,000	564
2010-05-28	572	575	561	567	513,000	567
2010-05-27	555	575	554	562	529,000	562
2010-05-26	580	587	555	563	788,000	563
2010-05-25	602	602	577	580	457,000	580
2010-05-24	605	611	588	592	684,000	592
2010-05-21	629	629	604	613	753,000	613
2010-05-20	615	649	615	633	744,000	633
2010-05-19	605	620	582	615	565,000	615
2010-05-18	612	642	608	610	1,088,000	610
2010-05-17	618	620	591	607	583,000	607
2010-05-14	640	651	627	628	584,000	628
2010-05-13	635	646	635	641	287,000	641
2010-05-12	631	634	623	630	254,000	630
2010-05-11	610	639	609	625	620,000	625
2010-05-10	613	613	585	598	589,000	598
2010-05-07	620	630	602	616	460,000	616
2010-05-06	633	633	615	619	403,000	619
2010-04-30	638	644	630	643	290,000	643
2010-04-28	634	637	627	628	235,000	628
2010-04-27	649	658	649	654	191,000	654
2010-04-26	655	670	654	657	432,000	657
2010-04-23	633	640	630	635	253,000	635
2010-04-22	631	631	619	628	271,000	628
2010-04-21	626	643	620	635	274,000	635
2010-04-20	623	633	613	625	212,000	625
2010-04-19	627	635	616	623	224,000	623
2010-04-16	640	640	621	636	339,000	636
2010-04-15	639	642	621	639	302,000	639
2010-04-14	643	649	626	634	259,000	634
2010-04-13	656	656	623	634	214,000	634
2010-04-12	660	669	650	656	193,000	656
2010-04-09	640	657	640	650	139,000	650
2010-04-08	647	657	644	649	300,000	649
2010-04-07	661	667	657	662	162,000	662
2010-04-06	677	681	663	664	178,000	664
2010-04-05	651	673	651	670	150,000	670
2010-04-02	659	659	648	657	105,000	657
2010-04-01	652	659	645	657	192,000	657
2010-03-31	650	656	646	651	231,000	651
2010-03-30	646	657	626	650	310,000	650
2010-03-29	620	650	613	646	562,000	646
2010-03-26	583	619	579	619	475,000	619
2010-03-25	586	591	580	583	455,000	583
2010-03-24	590	590	570	576	335,000	576
2010-03-23	586	591	575	581	288,000	581
2010-03-19	597	612	588	594	540,000	594
2010-03-18	586	595	584	591	476,000	591
2010-03-17	578	583	574	580	343,000	580
2010-03-16	570	584	566	575	352,000	575
2010-03-15	575	582	570	576	403,000	576
2010-03-12	580	584	568	575	503,000	575
2010-03-11	590	597	570	571	646,000	571
2010-03-10	592	598	585	594	348,000	594
2010-03-09	595	597	579	585	208,000	585
2010-03-08	595	600	589	594	313,000	594
2010-03-05	574	600	573	595	214,000	595
2010-03-04	572	583	570	579	292,000	579
2010-03-03	573	576	564	571	223,000	571
2010-03-02	569	578	563	572	296,000	572
2010-03-01	571	576	562	568	277,000	568
2010-02-26	560	579	550	570	372,000	570
2010-02-25	550	555	538	552	426,000	552
2010-02-24	520	537	516	533	307,000	533
2010-02-23	517	537	514	524	333,000	524
2010-02-22	486	519	486	512	502,000	512
2010-02-19	481	483	470	470	152,000	470
2010-02-18	491	494	482	488	220,000	488
2010-02-17	487	497	481	491	140,000	491
2010-02-16	477	481	473	477	240,000	477
2010-02-15	493	493	470	477	79,000	477
2010-02-12	474	495	474	492	255,000	492
2010-02-10	496	496	473	473	189,000	473
2010-02-09	498	498	477	491	314,000	491
2010-02-08	523	524	506	510	282,000	510
2010-02-05	511	525	510	523	276,000	523
2010-02-04	516	522	499	513	236,000	513
2010-02-03	505	528	505	526	165,000	526
2010-02-02	494	508	490	504	128,000	504
2010-02-01	486	498	475	494	212,000	494
2010-01-29	527	530	513	514	116,000	514
2010-01-28	532	532	521	528	64,000	528
2010-01-27	523	533	521	522	114,000	522
2010-01-26	556	560	528	528	203,000	528
2010-01-25	552	557	550	556	164,000	556
2010-01-22	551	553	538	553	184,000	553
2010-01-21	547	567	537	566	232,000	566
2010-01-20	540	548	532	537	100,000	537
2010-01-19	567	567	537	541	105,000	541
2010-01-18	555	572	544	566	272,000	566
2010-01-15	553	561	550	560	150,000	560
2010-01-14	550	570	535	568	369,000	568
2010-01-13	522	546	521	540	318,000	540
2010-01-12	510	524	510	521	106,000	521
2010-01-08	495	514	490	512	217,000	512
2010-01-07	484	492	482	487	165,000	487
2010-01-06	476	485	470	476	256,000	476
2010-01-05	477	479	465	468	155,000	468
2010-01-04	465	471	460	464	51,000	464

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