6480 日本トムソン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	389	390	374	384	275,000	384
2012-12-27	376	387	372	383	353,000	383
2012-12-26	364	381	364	380	191,000	380
2012-12-25	383	385	362	367	361,000	367
2012-12-21	370	374	360	363	341,000	363
2012-12-20	365	372	361	370	277,000	370
2012-12-19	359	368	357	368	252,000	368
2012-12-18	362	363	352	355	241,000	355
2012-12-17	354	363	352	361	286,000	361
2012-12-14	349	355	344	351	345,000	351
2012-12-13	336	350	336	349	230,000	349
2012-12-12	333	333	326	330	107,000	330
2012-12-11	328	332	324	332	141,000	332
2012-12-10	335	335	329	331	189,000	331
2012-12-07	326	332	321	331	269,000	331
2012-12-06	316	329	314	325	372,000	325
2012-12-05	315	315	308	312	141,000	312
2012-12-04	306	317	305	316	275,000	316
2012-12-03	309	310	299	309	248,000	309
2012-11-30	301	306	294	303	331,000	303
2012-11-29	299	303	297	301	170,000	301
2012-11-28	309	309	293	297	400,000	297
2012-11-27	311	319	308	317	333,000	317
2012-11-26	318	322	307	316	468,000	316
2012-11-22	295	307	292	307	542,000	307
2012-11-21	277	291	276	288	300,000	288
2012-11-20	280	283	273	278	203,000	278
2012-11-19	280	285	277	279	297,000	279
2012-11-16	268	274	267	270	190,000	270
2012-11-15	255	266	254	264	241,000	264
2012-11-14	246	256	246	255	208,000	255
2012-11-13	250	254	236	246	434,000	246
2012-11-12	271	271	251	254	493,000	254
2012-11-09	273	274	268	271	57,000	271
2012-11-08	274	278	272	275	121,000	275
2012-11-07	280	281	276	278	100,000	278
2012-11-06	283	283	278	279	82,000	279
2012-11-05	284	285	279	282	94,000	282
2012-11-02	282	287	282	284	194,000	284
2012-11-01	278	282	277	278	87,000	278
2012-10-31	277	280	273	276	166,000	276
2012-10-30	273	285	268	280	393,000	280
2012-10-29	291	291	275	278	396,000	278
2012-10-26	292	296	286	292	286,000	292
2012-10-25	294	296	283	287	398,000	287
2012-10-24	283	293	283	290	365,000	290
2012-10-23	291	304	277	283	430,000	283
2012-10-22	279	293	273	291	464,000	291
2012-10-19	260	289	259	287	564,000	287
2012-10-18	257	268	257	264	275,000	264
2012-10-17	255	257	252	254	227,000	254
2012-10-16	246	254	246	252	192,000	252
2012-10-15	232	242	231	242	317,000	242
2012-10-12	234	237	233	235	132,000	235
2012-10-11	235	236	230	230	229,000	230
2012-10-10	231	241	230	237	182,000	237
2012-10-09	243	243	236	236	311,000	236
2012-10-05	240	244	240	243	324,000	243
2012-10-04	246	247	239	240	528,000	240
2012-10-03	254	254	243	244	201,000	244
2012-10-02	252	258	251	254	140,000	254
2012-10-01	261	261	251	256	223,000	256
2012-09-28	268	269	263	264	159,000	264
2012-09-27	265	267	263	265	184,000	265
2012-09-26	270	272	266	267	196,000	267
2012-09-25	272	288	272	279	318,000	279
2012-09-24	285	285	276	280	194,000	280
2012-09-21	286	289	285	286	134,000	286
2012-09-20	298	298	284	286	249,000	286
2012-09-19	292	300	288	300	356,000	300
2012-09-18	299	299	286	288	265,000	288
2012-09-14	291	298	290	298	182,000	298
2012-09-13	284	290	282	289	125,000	289
2012-09-12	275	283	275	282	126,000	282
2012-09-11	278	278	272	273	112,000	273
2012-09-10	281	281	266	279	252,000	279
2012-09-07	278	283	278	281	292,000	281
2012-09-06	273	273	269	270	224,000	270
2012-09-05	285	286	277	279	147,000	279
2012-09-04	286	289	284	285	65,000	285
2012-09-03	292	294	286	286	188,000	286
2012-08-31	287	296	284	291	221,000	291
2012-08-30	311	311	290	290	316,000	290
2012-08-29	312	312	309	311	100,000	311
2012-08-28	318	319	308	309	279,000	309
2012-08-27	312	318	310	315	223,000	315
2012-08-24	317	317	310	312	227,000	312
2012-08-23	321	322	319	320	111,000	320
2012-08-22	325	325	319	324	111,000	324
2012-08-21	327	328	324	326	105,000	326
2012-08-20	331	333	325	327	133,000	327
2012-08-17	323	329	321	329	214,000	329
2012-08-16	310	317	310	317	127,000	317
2012-08-15	319	319	308	310	119,000	310
2012-08-14	315	318	311	318	211,000	318
2012-08-13	319	322	315	316	142,000	316
2012-08-10	318	320	313	318	96,000	318
2012-08-09	320	320	315	318	157,000	318
2012-08-08	316	324	313	316	232,000	316
2012-08-07	311	315	307	311	246,000	311
2012-08-06	322	327	310	316	250,000	316
2012-08-03	323	324	312	315	184,000	315
2012-08-02	331	332	326	327	118,000	327
2012-08-01	332	336	323	329	153,000	329
2012-07-31	334	340	331	339	130,000	339
2012-07-30	333	338	330	335	261,000	335
2012-07-27	314	331	310	326	417,000	326
2012-07-26	305	307	300	307	396,000	307
2012-07-25	340	341	299	300	729,000	300
2012-07-24	320	322	317	319	191,000	319
2012-07-23	323	331	319	319	325,000	319
2012-07-20	327	328	321	322	184,000	322
2012-07-19	323	329	321	326	301,000	326
2012-07-18	328	329	316	316	326,000	316
2012-07-17	341	342	326	329	222,000	329
2012-07-13	340	343	335	339	187,000	339
2012-07-12	352	353	339	340	296,000	340
2012-07-11	358	363	353	355	217,000	355
2012-07-10	365	371	362	362	286,000	362
2012-07-09	369	374	363	365	345,000	365
2012-07-06	375	380	371	373	126,000	373
2012-07-05	374	377	366	375	201,000	375
2012-07-04	376	378	371	374	226,000	374
2012-07-03	374	377	371	373	166,000	373
2012-07-02	384	384	373	375	222,000	375
2012-06-29	365	381	361	377	331,000	377
2012-06-28	370	373	368	369	178,000	369
2012-06-27	367	369	361	369	112,000	369
2012-06-26	376	380	362	367	271,000	367
2012-06-25	389	390	381	382	329,000	382
2012-06-22	378	385	371	385	200,000	385
2012-06-21	378	387	377	381	140,000	381
2012-06-20	385	385	374	378	125,000	378
2012-06-19	372	382	372	374	184,000	374
2012-06-18	370	382	370	380	258,000	380
2012-06-15	366	366	355	362	221,000	362
2012-06-14	361	361	352	359	224,000	359
2012-06-13	369	370	357	363	176,000	363
2012-06-12	364	366	357	364	286,000	364
2012-06-11	369	374	367	372	226,000	372
2012-06-08	368	368	355	361	435,000	361
2012-06-07	368	372	357	366	430,000	366
2012-06-06	347	355	338	352	290,000	352
2012-06-05	329	343	329	341	399,000	341
2012-06-04	327	330	320	328	371,000	328
2012-06-01	351	353	332	335	390,000	335
2012-05-31	359	359	348	358	443,000	358
2012-05-30	359	367	351	365	378,000	365
2012-05-29	348	366	341	363	581,000	363
2012-05-28	369	369	348	354	469,000	354
2012-05-25	384	384	363	366	309,000	366
2012-05-24	380	386	365	376	326,000	376
2012-05-23	394	394	378	382	345,000	382
2012-05-22	391	397	388	391	146,000	391
2012-05-21	386	392	382	383	179,000	383
2012-05-18	398	398	380	383	261,000	383
2012-05-17	395	412	395	410	296,000	410
2012-05-16	406	406	387	392	240,000	392
2012-05-15	406	419	396	405	291,000	405
2012-05-14	410	421	405	407	262,000	407
2012-05-11	417	421	410	417	191,000	417
2012-05-10	411	424	410	419	232,000	419
2012-05-09	424	425	414	416	261,000	416
2012-05-08	423	436	423	432	300,000	432
2012-05-07	431	432	420	420	225,000	420
2012-05-02	441	445	437	443	187,000	443
2012-05-01	444	446	431	434	313,000	434
2012-04-27	448	454	442	444	255,000	444
2012-04-26	453	456	446	450	354,000	450
2012-04-25	454	454	447	452	510,000	452
2012-04-24	440	448	440	445	462,000	445
2012-04-23	455	457	447	448	345,000	448
2012-04-20	455	455	450	454	502,000	454
2012-04-19	458	461	454	455	456,000	455
2012-04-18	465	470	458	467	398,000	467
2012-04-17	456	460	454	456	318,000	456
2012-04-16	465	467	458	459	269,000	459
2012-04-13	467	480	467	473	302,000	473
2012-04-12	465	468	459	463	317,000	463
2012-04-11	463	467	456	464	236,000	464
2012-04-10	476	484	466	471	210,000	471
2012-04-09	480	480	468	470	283,000	470
2012-04-06	499	499	480	483	293,000	483
2012-04-05	505	505	494	499	232,000	499
2012-04-04	528	532	505	509	414,000	509
2012-04-03	532	540	531	536	236,000	536
2012-04-02	522	534	520	532	404,000	532
2012-03-30	517	525	512	522	233,000	522
2012-03-29	520	520	512	513	299,000	513
2012-03-28	529	530	515	524	262,000	524
2012-03-27	524	533	524	532	320,000	532
2012-03-26	515	519	510	514	217,000	514
2012-03-23	505	514	500	512	343,000	512
2012-03-22	521	525	511	512	380,000	512
2012-03-21	530	534	524	527	456,000	527
2012-03-19	526	534	524	532	327,000	532
2012-03-16	525	528	520	524	463,000	524
2012-03-15	516	524	516	520	259,000	520
2012-03-14	523	525	516	516	221,000	516
2012-03-13	506	518	506	511	173,000	511
2012-03-12	526	531	512	512	218,000	512
2012-03-09	500	524	500	520	544,000	520
2012-03-08	503	503	489	491	381,000	491
2012-03-07	496	499	492	495	178,000	495
2012-03-06	509	513	496	497	185,000	497
2012-03-05	510	515	505	509	258,000	509
2012-03-02	516	517	488	513	766,000	513
2012-03-01	528	535	511	516	306,000	516
2012-02-29	543	550	524	526	420,000	526
2012-02-28	532	547	525	543	254,000	543
2012-02-27	520	545	517	541	411,000	541
2012-02-24	524	528	519	526	346,000	526
2012-02-23	507	531	505	529	439,000	529
2012-02-22	487	504	483	503	303,000	503
2012-02-21	488	499	486	490	124,000	490
2012-02-20	486	494	486	491	149,000	491
2012-02-17	485	489	481	483	105,000	483
2012-02-16	475	483	473	477	180,000	477
2012-02-15	465	479	463	473	247,000	473
2012-02-14	460	465	451	461	301,000	461
2012-02-13	467	469	457	467	298,000	467
2012-02-10	474	474	461	468	222,000	468
2012-02-09	478	482	471	472	189,000	472
2012-02-08	482	487	481	486	159,000	486
2012-02-07	472	485	470	481	310,000	481
2012-02-06	475	479	468	472	128,000	472
2012-02-03	468	478	465	465	217,000	465
2012-02-02	464	474	461	466	235,000	466
2012-02-01	452	463	450	454	170,000	454
2012-01-31	452	455	450	452	208,000	452
2012-01-30	468	468	453	454	202,000	454
2012-01-27	482	482	464	470	105,000	470
2012-01-26	475	483	474	479	316,000	479
2012-01-25	469	473	461	471	255,000	471
2012-01-24	475	476	468	468	128,000	468
2012-01-23	472	478	469	473	276,000	473
2012-01-20	468	474	466	472	210,000	472
2012-01-19	457	468	453	467	302,000	467
2012-01-18	439	456	439	452	323,000	452
2012-01-17	436	438	430	438	126,000	438
2012-01-16	427	434	423	433	191,000	433
2012-01-13	425	434	425	433	276,000	433
2012-01-12	431	431	420	423	295,000	423
2012-01-11	435	440	433	436	162,000	436
2012-01-10	435	442	434	435	156,000	435
2012-01-06	439	439	429	435	182,000	435
2012-01-05	444	448	440	444	114,000	444
2012-01-04	449	456	444	451	271,000	451

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