6480 日本トムソン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	427	448	426	447	241,000	447
2011-12-29	426	427	416	424	278,000	424
2011-12-28	432	436	427	430	137,000	430
2011-12-27	429	435	426	435	155,000	435
2011-12-26	449	449	433	434	271,000	434
2011-12-22	443	443	429	435	276,000	435
2011-12-21	449	450	433	439	170,000	439
2011-12-20	433	446	432	443	152,000	443
2011-12-19	440	441	425	429	250,000	429
2011-12-16	447	453	440	440	194,000	440
2011-12-15	454	455	446	447	287,000	447
2011-12-14	456	459	452	458	253,000	458
2011-12-13	457	462	455	460	187,000	460
2011-12-12	471	471	463	465	274,000	465
2011-12-09	464	470	459	460	325,000	460
2011-12-08	468	489	464	478	381,000	478
2011-12-07	446	471	445	468	425,000	468
2011-12-06	464	465	444	446	272,000	446
2011-12-05	468	471	466	469	264,000	469
2011-12-02	457	475	457	473	690,000	473
2011-12-01	451	453	445	449	486,000	449
2011-11-30	446	446	426	428	672,000	428
2011-11-29	439	452	430	451	241,000	451
2011-11-28	429	436	428	433	169,000	433
2011-11-25	442	442	424	424	315,000	424
2011-11-24	443	449	433	440	267,000	440
2011-11-22	434	452	434	447	231,000	447
2011-11-21	440	443	430	441	161,000	441
2011-11-18	433	444	432	443	128,000	443
2011-11-17	427	444	427	441	139,000	441
2011-11-16	441	448	431	432	167,000	432
2011-11-15	451	456	442	444	236,000	444
2011-11-14	444	474	444	460	426,000	460
2011-11-11	448	451	433	437	224,000	437
2011-11-10	449	458	446	447	190,000	447
2011-11-09	463	467	450	463	214,000	463
2011-11-08	480	482	456	457	472,000	457
2011-11-07	491	511	451	491	896,000	491
2011-11-04	481	492	481	491	343,000	491
2011-11-02	477	478	464	473	309,000	473
2011-11-01	498	505	480	485	331,000	485
2011-10-31	505	519	505	511	391,000	511
2011-10-28	507	519	499	505	893,000	505
2011-10-27	466	508	462	504	826,000	504
2011-10-26	453	473	446	465	268,000	465
2011-10-25	478	480	461	461	293,000	461
2011-10-24	461	472	459	471	297,000	471
2011-10-21	450	459	446	454	268,000	454
2011-10-20	452	453	438	449	227,000	449
2011-10-19	468	469	455	455	194,000	455
2011-10-18	465	471	458	465	290,000	465
2011-10-17	475	484	471	478	462,000	478
2011-10-14	490	491	466	466	322,000	466
2011-10-13	478	499	477	498	383,000	498
2011-10-12	460	472	455	468	260,000	468
2011-10-11	448	468	448	468	291,000	468
2011-10-07	441	448	431	434	385,000	434
2011-10-06	439	444	433	433	371,000	433
2011-10-05	452	452	436	437	493,000	437
2011-10-04	444	445	435	444	270,000	444
2011-10-03	468	472	436	454	377,000	454
2011-09-30	473	473	459	468	413,000	468
2011-09-29	457	472	455	472	372,000	472
2011-09-28	446	461	443	451	552,000	451
2011-09-27	424	449	421	449	648,000	449
2011-09-26	422	422	407	409	539,000	409
2011-09-22	423	423	412	418	333,000	418
2011-09-21	420	427	420	423	273,000	423
2011-09-20	434	434	414	419	249,000	419
2011-09-16	420	435	419	434	387,000	434
2011-09-15	425	428	411	414	397,000	414
2011-09-14	432	438	416	417	320,000	417
2011-09-13	429	433	425	429	369,000	429
2011-09-12	422	430	422	426	251,000	426
2011-09-09	448	448	426	436	510,000	436
2011-09-08	461	465	441	446	486,000	446
2011-09-07	443	453	441	450	255,000	450
2011-09-06	448	448	434	436	302,000	436
2011-09-05	462	462	446	447	263,000	447
2011-09-02	483	486	465	469	416,000	469
2011-09-01	488	492	482	487	398,000	487
2011-08-31	480	485	471	480	367,000	480
2011-08-30	475	484	472	478	310,000	478
2011-08-29	469	478	459	467	217,000	467
2011-08-26	463	469	455	469	200,000	469
2011-08-25	447	468	445	460	549,000	460
2011-08-24	453	460	434	437	442,000	437
2011-08-23	453	463	437	450	330,000	450
2011-08-22	449	461	445	445	320,000	445
2011-08-19	474	474	452	455	351,000	455
2011-08-18	496	496	480	482	365,000	482
2011-08-17	500	500	492	494	347,000	494
2011-08-16	505	505	495	500	366,000	500
2011-08-15	503	505	495	498	314,000	498
2011-08-12	498	511	495	503	561,000	503
2011-08-11	509	513	487	489	758,000	489
2011-08-10	535	549	512	514	685,000	514
2011-08-09	515	526	482	525	979,000	525
2011-08-08	561	566	537	542	445,000	542
2011-08-05	574	574	558	566	265,000	566
2011-08-04	587	595	586	587	293,000	587
2011-08-03	597	597	581	585	319,000	585
2011-08-02	621	621	605	608	301,000	608
2011-08-01	619	636	611	627	218,000	627
2011-07-29	621	627	613	618	324,000	618
2011-07-28	637	638	623	626	286,000	626
2011-07-27	644	647	636	647	228,000	647
2011-07-26	649	656	648	651	236,000	651
2011-07-25	647	652	640	646	339,000	646
2011-07-22	636	638	630	637	211,000	637
2011-07-21	629	634	629	633	169,000	633
2011-07-20	629	638	626	628	209,000	628
2011-07-19	636	645	621	624	456,000	624
2011-07-15	633	650	633	646	614,000	646
2011-07-14	652	666	630	639	579,000	639
2011-07-13	647	655	640	652	387,000	652
2011-07-12	650	658	636	649	350,000	649
2011-07-11	666	670	656	660	254,000	660
2011-07-08	671	671	657	666	354,000	666
2011-07-07	672	674	668	671	162,000	671
2011-07-06	672	673	661	673	204,000	673
2011-07-05	673	675	668	672	108,000	672
2011-07-04	674	676	669	673	175,000	673
2011-07-01	669	676	666	670	261,000	670
2011-06-30	655	664	647	662	174,000	662
2011-06-29	651	657	647	655	239,000	655
2011-06-28	642	654	640	641	155,000	641
2011-06-27	642	645	632	635	174,000	635
2011-06-24	638	642	634	640	177,000	640
2011-06-23	635	642	634	638	144,000	638
2011-06-22	641	648	636	641	338,000	641
2011-06-21	633	641	629	637	287,000	637
2011-06-20	642	644	633	633	143,000	633
2011-06-17	649	653	637	642	154,000	642
2011-06-16	655	660	646	648	207,000	648
2011-06-15	662	670	659	664	177,000	664
2011-06-14	657	659	650	656	142,000	656
2011-06-13	649	658	646	650	130,000	650
2011-06-10	651	666	651	656	275,000	656
2011-06-09	648	650	641	649	123,000	649
2011-06-08	641	649	638	646	158,000	646
2011-06-07	636	645	632	642	214,000	642
2011-06-06	640	643	634	636	202,000	636
2011-06-03	642	648	633	634	127,000	634
2011-06-02	649	654	642	645	107,000	645
2011-06-01	657	660	653	659	117,000	659
2011-05-31	652	659	650	654	171,000	654
2011-05-30	646	653	639	649	180,000	649
2011-05-27	642	650	635	642	150,000	642
2011-05-26	630	646	627	641	282,000	641
2011-05-25	654	656	625	628	442,000	628
2011-05-24	659	660	654	657	214,000	657
2011-05-23	656	664	643	661	259,000	661
2011-05-20	642	669	640	666	323,000	666
2011-05-19	660	660	649	650	139,000	650
2011-05-18	653	665	650	657	432,000	657
2011-05-17	644	651	633	649	610,000	649
2011-05-16	597	673	597	647	1,304,000	647
2011-05-13	625	633	596	602	338,000	602
2011-05-12	609	630	598	615	254,000	615
2011-05-11	600	611	600	608	219,000	608
2011-05-10	588	604	588	600	155,000	600
2011-05-09	587	591	584	588	143,000	588
2011-05-06	598	598	582	590	201,000	590
2011-05-02	593	603	590	600	135,000	600
2011-04-28	594	598	583	593	212,000	593
2011-04-27	580	595	577	586	278,000	586
2011-04-26	582	582	572	577	118,000	577
2011-04-25	598	599	583	586	131,000	586
2011-04-22	578	592	576	590	129,000	590
2011-04-21	589	590	580	582	200,000	582
2011-04-20	573	590	573	581	599,000	581
2011-04-19	563	572	561	567	290,000	567
2011-04-18	574	574	566	571	175,000	571
2011-04-15	574	580	569	574	349,000	574
2011-04-14	558	572	558	569	460,000	569
2011-04-13	555	563	553	560	515,000	560
2011-04-12	584	585	560	561	306,000	561
2011-04-11	581	602	578	594	332,000	594
2011-04-08	564	610	562	590	449,000	590
2011-04-07	569	575	556	563	501,000	563
2011-04-06	605	608	564	564	835,000	564
2011-04-05	643	643	605	609	345,000	609
2011-04-04	646	651	637	642	258,000	642
2011-04-01	665	665	638	638	348,000	638
2011-03-31	679	679	660	665	409,000	665
2011-03-30	643	679	631	679	432,000	679
2011-03-29	620	650	596	643	476,000	643
2011-03-28	637	640	616	625	278,000	625
2011-03-25	650	650	629	631	351,000	631
2011-03-24	621	631	615	620	334,000	620
2011-03-23	615	629	602	614	385,000	614
2011-03-22	624	634	614	625	462,000	625
2011-03-18	550	575	550	574	299,000	574
2011-03-17	535	561	528	540	412,000	540
2011-03-16	550	572	533	557	632,000	557
2011-03-15	488	513	466	492	394,000	492
2011-03-14	589	610	564	566	213,000	566
2011-03-11	650	653	637	639	342,000	639
2011-03-10	671	671	656	659	130,000	659
2011-03-09	689	689	680	680	96,000	680
2011-03-08	688	690	680	685	182,000	685
2011-03-07	690	696	675	688	266,000	688
2011-03-04	683	708	680	696	483,000	696
2011-03-03	668	671	660	668	185,000	668
2011-03-02	680	680	660	661	211,000	661
2011-03-01	683	699	680	685	118,000	685
2011-02-28	674	686	668	682	159,000	682
2011-02-25	653	671	650	665	366,000	665
2011-02-24	672	672	653	657	158,000	657
2011-02-23	679	687	672	678	236,000	678
2011-02-22	707	707	689	689	91,000	689
2011-02-21	714	718	708	709	69,000	709
2011-02-18	716	720	710	710	84,000	710
2011-02-17	719	719	709	715	96,000	715
2011-02-16	715	720	710	710	131,000	710
2011-02-15	712	716	704	710	167,000	710
2011-02-14	723	723	709	712	276,000	712
2011-02-10	714	718	708	708	162,000	708
2011-02-09	724	729	711	714	117,000	714
2011-02-08	730	733	723	723	166,000	723
2011-02-07	730	739	719	729	289,000	729
2011-02-04	726	726	713	721	159,000	721
2011-02-03	720	720	707	712	179,000	712
2011-02-02	726	733	724	725	246,000	725
2011-02-01	708	713	700	713	133,000	713
2011-01-31	710	710	701	707	99,000	707
2011-01-28	713	716	703	710	142,000	710
2011-01-27	709	720	706	716	151,000	716
2011-01-26	709	716	706	711	77,000	711
2011-01-25	700	733	698	713	273,000	713
2011-01-24	683	694	675	693	152,000	693
2011-01-21	705	706	679	682	209,000	682
2011-01-20	700	712	694	701	215,000	701
2011-01-19	699	712	688	712	169,000	712
2011-01-18	691	705	691	698	83,000	698
2011-01-17	701	705	695	699	93,000	699
2011-01-14	714	719	695	705	230,000	705
2011-01-13	706	720	706	717	244,000	717
2011-01-12	687	703	687	699	244,000	699
2011-01-11	687	700	682	687	218,000	687
2011-01-07	676	692	667	687	320,000	687
2011-01-06	672	679	669	676	168,000	676
2011-01-05	665	675	655	669	180,000	669
2011-01-04	664	674	659	672	95,000	672

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