6480 日本トムソン(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3060060058959271,000592
2014-12-29595600593597122,000597
2014-12-2659659958659598,000595
2014-12-25595597589592186,000592
2014-12-24586593580592364,000592
2014-12-22573576565576161,000576
2014-12-19581581569573151,000573
2014-12-18579579564565166,000565
2014-12-17547562547559219,000559
2014-12-16549555544551192,000551
2014-12-15569572559561147,000561
2014-12-12573588569579282,000579
2014-12-11562580558578234,000578
2014-12-10575579572576332,000576
2014-12-09594597587589169,000589
2014-12-08606606594601374,000601
2014-12-05610610597602172,000602
2014-12-04610615603609303,000609
2014-12-03593608591603314,000603
2014-12-02591592585589316,000589
2014-12-01584594584588265,000588
2014-11-28554581554580420,000580
2014-11-27564564553557293,000557
2014-11-26563570557567214,000567
2014-11-25565570560563363,000563
2014-11-21546558540555351,000555
2014-11-20536544531541192,000541
2014-11-19531541531536274,000536
2014-11-18525531519531192,000531
2014-11-17527533511515493,000515
2014-11-14526529514527440,000527
2014-11-13511517510516147,000516
2014-11-12519523510512256,000512
2014-11-11507527507518629,000518
2014-11-10501511496499206,000499
2014-11-07493500490495218,000495
2014-11-06499505487490264,000490
2014-11-05478500478497668,000497
2014-11-04486489476478833,000478
2014-10-31468470458462723,000462
2014-10-30465472458460569,000460
2014-10-29474476463466256,000466
2014-10-28478479468471120,000471
2014-10-27486486466476447,000476
2014-10-24495497476479497,000479
2014-10-23494495486491171,000491
2014-10-22489497485497130,000497
2014-10-21494496477480252,000480
2014-10-20495511490502351,000502
2014-10-17481490476476166,000476
2014-10-16485489473475145,000475
2014-10-15491495483494125,000494
2014-10-14483497481483225,000483
2014-10-10499506495497204,000497
2014-10-09547547517518225,000518
2014-10-08541545537539283,000539
2014-10-07578578558558144,000558
2014-10-0656057155556899,000568
2014-10-03545556545554122,000554
2014-10-02568568549550222,000550
2014-10-01577581569571108,000571
2014-09-30579580564567119,000567
2014-09-2958358457557895,000578
2014-09-26575580566574119,000574
2014-09-25572578563578179,000578
2014-09-24561567548567118,000567
2014-09-22565567558559106,000559
2014-09-19552563550563184,000563
2014-09-18550560548558140,000558
2014-09-17555556550550116,000550
2014-09-1654855254355287,000552
2014-09-12552552542546191,000546
2014-09-11549556547548244,000548
2014-09-10542548535548169,000548
2014-09-09539544535542165,000542
2014-09-08533536526532118,000532
2014-09-0552352851852395,000523
2014-09-0453353852652698,000526
2014-09-03543548532538188,000538
2014-09-02533545533542138,000542
2014-09-01535544535542161,000542
2014-08-29529544528540438,000540
2014-08-28527530517529202,000529
2014-08-27523528516528271,000528
2014-08-26525525516517114,000517
2014-08-25526526519523242,000523
2014-08-22529529514516188,000516
2014-08-21534535525527298,000527
2014-08-20529536524535365,000535
2014-08-19511524510524398,000524
2014-08-1850250749850697,000506
2014-08-1550350450050399,000503
2014-08-14502504499501245,000501
2014-08-13491500491498171,000498
2014-08-12485500485497183,000497
2014-08-11483492475491235,000491
2014-08-08492494463467341,000467
2014-08-07491494476487150,000487
2014-08-06489490484484106,000484
2014-08-05495502489490162,000490
2014-08-04490502488500160,000500
2014-08-01493496487490333,000490
2014-07-31500505499500133,000500
2014-07-30500500492495249,000495
2014-07-29495501491495251,000495
2014-07-28505505496498190,000498
2014-07-25507507496499291,000499
2014-07-24500504494497211,000497
2014-07-23503503497497170,000497
2014-07-22500507496505249,000505
2014-07-18500505491504180,000504
2014-07-17503510500501230,000501
2014-07-16515517505507221,000507
2014-07-15503514502512168,000512
2014-07-14501504496500221,000500
2014-07-11510510501504227,000504
2014-07-10529529512514283,000514
2014-07-09541547529533166,000533
2014-07-08546549524547168,000547
2014-07-07539549535543137,000543
2014-07-0454754853453599,000535
2014-07-03537544530543110,000543
2014-07-0254854853853872,000538
2014-07-01532547527540181,000540
2014-06-3051553251553184,000531
2014-06-27527528510515264,000515
2014-06-2653753753153171,000531
2014-06-25544544529530139,000530
2014-06-24540541529540199,000540
2014-06-23541549538548212,000548
2014-06-20534534524534223,000534
2014-06-19536536529532139,000532
2014-06-18542543526533220,000533
2014-06-17531540526539223,000539
2014-06-16534535518524115,000524
2014-06-13513537512532320,000532
2014-06-12524524513519155,000519
2014-06-11495524495524216,000524
2014-06-10505511500501113,000501
2014-06-0950751350451091,000510
2014-06-0651551650751290,000512
2014-06-05508514506511149,000511
2014-06-0449650349350267,000502
2014-06-03507507495497108,000497
2014-06-02498507498499258,000499
2014-05-3048349548349498,000494
2014-05-2947448547448347,000483
2014-05-2847949047948194,000481
2014-05-27496498486487123,000487
2014-05-2649449949249883,000498
2014-05-23488494483490142,000490
2014-05-22468494468482220,000482
2014-05-21472472459466122,000466
2014-05-20467477466472170,000472
2014-05-19481490466466107,000466
2014-05-16512512488496279,000496
2014-05-15484518480516278,000516
2014-05-14479487479487182,000487
2014-05-13462484462479305,000479
2014-05-12461483457462364,000462
2014-05-09461474460474101,000474
2014-05-08454469454466161,000466
2014-05-07463465450452165,000452
2014-05-0247747746446746,000467
2014-05-0147747847147698,000476
2014-04-3046646946346470,000464
2014-04-2847147146646847,000468
2014-04-25473477470477107,000477
2014-04-2446647246547160,000471
2014-04-2346947146447179,000471
2014-04-2247047246146194,000461
2014-04-21471476467470171,000470
2014-04-1847847847047178,000471
2014-04-17482495477478166,000478
2014-04-1646848146848145,000481
2014-04-1546747946446589,000465
2014-04-1445747245746194,000461
2014-04-11459464454460105,000460
2014-04-10488495462467270,000467
2014-04-09490490468482252,000482
2014-04-08500501489490224,000490
2014-04-0749750649550270,000502
2014-04-04509518503505169,000505
2014-04-03512521505510125,000510
2014-04-02509518508513180,000513
2014-04-01499507494506155,000506
2014-03-31482508480505310,000505
2014-03-28470484465477275,000477
2014-03-27463484462478267,000478
2014-03-26467478467476189,000476
2014-03-25462470458467245,000467
2014-03-24462482457463296,000463
2014-03-20482490462463179,000463
2014-03-19485492473479194,000479
2014-03-18485493480482240,000482
2014-03-17482482472474139,000474
2014-03-14500501486488311,000488
2014-03-1352052151051267,000512
2014-03-1252052251651767,000517
2014-03-1152853252152978,000529
2014-03-1053253552052895,000528
2014-03-07531537530532117,000532
2014-03-0652053551953473,000534
2014-03-05542543527529164,000529
2014-03-04518544517543229,000543
2014-03-03518528509528145,000528
2014-02-28539539519526149,000526
2014-02-27531539529533129,000533
2014-02-26544544527529111,000529
2014-02-25548548539546168,000546
2014-02-24525537518535196,000535
2014-02-21525528517527163,000527
2014-02-20534534512515199,000515
2014-02-19531537528530124,000530
2014-02-18540554527538270,000538
2014-02-17532544521541264,000541
2014-02-14536549520525273,000525
2014-02-13554554529532172,000532
2014-02-12543558543549301,000549
2014-02-10547547500534990,000534
2014-02-07498504485489255,000489
2014-02-06481495473482198,000482
2014-02-05470484468479240,000479
2014-02-04487487462462283,000462
2014-02-03509516494499157,000499
2014-01-31513519501509341,000509
2014-01-30514518504506414,000506
2014-01-29519539519537213,000537
2014-01-28522532512512513,000512
2014-01-27540548529530373,000530
2014-01-24569574559565177,000565
2014-01-23591591576576108,000576
2014-01-2258759258658961,000589
2014-01-21591602585586191,000586
2014-01-20605615585586363,000586
2014-01-17605614600607250,000607
2014-01-16587614587601380,000601
2014-01-15565584564584326,000584
2014-01-14560574551553370,000553
2014-01-105705985625801,143,000580
2014-01-09561569554561246,000561
2014-01-08559575559569198,000569
2014-01-07570573559559158,000559
2014-01-06578586569570176,000570

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