6480 日本トムソン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	492	498	488	494	95,800	494
2016-12-29	500	500	488	493	149,000	493
2016-12-28	498	505	493	505	75,300	505
2016-12-27	500	501	493	495	89,400	495
2016-12-26	524	524	498	500	197,600	500
2016-12-22	504	507	496	507	94,400	507
2016-12-21	515	517	501	504	114,700	504
2016-12-20	512	516	509	515	166,300	515
2016-12-19	508	514	502	513	159,700	513
2016-12-16	523	526	508	514	214,800	514
2016-12-15	497	521	496	520	385,300	520
2016-12-14	496	496	476	489	191,000	489
2016-12-13	501	503	483	496	180,800	496
2016-12-12	520	525	491	505	357,000	505
2016-12-09	509	534	503	523	501,200	523
2016-12-08	483	501	481	501	311,600	501
2016-12-07	475	480	464	477	243,100	477
2016-12-06	468	469	454	469	251,700	469
2016-12-05	459	464	451	461	393,400	461
2016-12-02	462	464	446	454	147,000	454
2016-12-01	440	470	438	461	364,500	461
2016-11-30	425	432	422	430	87,700	430
2016-11-29	432	432	425	428	67,200	428
2016-11-28	425	438	422	435	148,600	435
2016-11-25	417	434	417	431	289,100	431
2016-11-24	416	424	413	422	165,700	422
2016-11-22	408	413	407	411	98,100	411
2016-11-21	404	409	401	407	136,600	407
2016-11-18	400	400	395	397	117,400	397
2016-11-17	392	396	385	392	135,200	392
2016-11-16	399	400	393	400	125,400	400
2016-11-15	386	392	382	391	139,500	391
2016-11-14	378	387	378	382	146,100	382
2016-11-11	372	379	367	371	222,400	371
2016-11-10	368	372	361	364	226,300	364
2016-11-09	367	372	335	340	272,800	340
2016-11-08	376	376	360	362	191,300	362
2016-11-07	397	398	365	376	264,400	376
2016-11-04	389	392	384	389	73,300	389
2016-11-02	400	400	390	397	110,000	397
2016-11-01	409	410	400	406	134,800	406
2016-10-31	416	416	408	416	127,200	416
2016-10-28	405	417	405	416	309,500	416
2016-10-27	404	408	400	404	104,200	404
2016-10-26	406	410	401	405	109,600	405
2016-10-25	417	418	406	409	108,300	409
2016-10-24	411	412	404	409	47,900	409
2016-10-21	415	415	407	408	97,800	408
2016-10-20	398	418	397	414	257,800	414
2016-10-19	393	399	392	398	84,800	398
2016-10-17	385	392	385	391	64,800	391
2016-10-13	386	392	383	384	89,200	384
2016-10-12	383	395	379	383	234,400	383
2016-10-11	384	389	378	382	153,600	382
2016-10-07	385	385	379	383	61,500	383
2016-10-06	388	388	384	384	83,900	384
2016-10-05	380	385	379	384	104,100	384
2016-10-04	373	377	372	377	75,600	377
2016-10-03	376	377	367	370	69,500	370
2016-09-30	376	376	371	372	96,600	372
2016-09-29	379	385	377	384	105,800	384
2016-09-28	377	377	368	374	83,800	374
2016-09-27	375	381	370	380	131,300	380
2016-09-26	396	396	377	379	134,800	379
2016-09-23	389	389	382	385	121,300	385
2016-09-21	374	388	366	388	173,700	388
2016-09-20	371	379	370	375	212,100	375
2016-09-16	369	375	369	375	217,100	375
2016-09-15	369	372	364	369	105,100	369
2016-09-14	379	381	369	371	193,800	371
2016-09-13	385	386	377	379	145,100	379
2016-09-12	377	384	373	382	108,700	382
2016-09-09	382	383	379	381	214,000	381
2016-09-08	383	388	381	382	87,400	382
2016-09-07	377	383	376	381	134,400	381
2016-09-06	381	384	379	380	83,900	380
2016-09-05	380	384	379	381	146,600	381
2016-09-02	365	372	361	369	127,400	369
2016-09-01	363	370	361	368	127,600	368
2016-08-31	355	365	354	363	199,700	363
2016-08-30	351	353	350	352	56,800	352
2016-08-29	356	357	350	353	169,200	353
2016-08-26	345	351	342	347	178,800	347
2016-08-25	351	351	343	345	172,300	345
2016-08-24	344	348	343	345	216,100	345
2016-08-23	350	351	339	341	407,100	341
2016-08-22	326	327	320	326	42,400	326
2016-08-19	320	327	320	325	81,400	325
2016-08-18	324	324	316	317	117,100	317
2016-08-17	313	331	313	327	261,000	327
2016-08-16	323	324	311	312	195,200	312
2016-08-15	320	324	315	320	116,500	320
2016-08-12	333	335	319	321	244,300	321
2016-08-10	335	339	329	333	122,800	333
2016-08-09	339	345	332	340	260,300	340
2016-08-08	326	334	324	334	194,200	334
2016-08-05	324	329	316	319	123,300	319
2016-08-04	310	328	310	326	101,200	326
2016-08-03	313	316	306	308	144,200	308
2016-08-02	324	329	317	322	156,600	322
2016-08-01	340	340	325	331	118,000	331
2016-07-29	337	343	329	340	246,100	340
2016-07-28	340	345	334	338	135,300	338
2016-07-27	337	346	334	344	187,300	344
2016-07-26	346	346	331	333	116,000	333
2016-07-25	359	359	342	348	352,400	348
2016-07-22	331	338	329	335	130,600	335
2016-07-21	337	341	333	338	119,800	338
2016-07-20	330	335	323	331	126,300	331
2016-07-19	338	339	331	332	100,000	332
2016-07-15	328	337	325	330	222,100	330
2016-07-14	321	326	320	323	184,100	323
2016-07-13	328	332	324	326	206,600	326
2016-07-12	312	324	312	320	305,300	320
2016-07-11	294	307	294	304	225,600	304
2016-07-08	290	296	286	287	105,600	287
2016-07-07	296	301	290	292	187,100	292
2016-07-06	303	303	291	297	227,200	297
2016-07-05	311	311	304	307	111,300	307
2016-07-04	310	314	306	310	166,600	310
2016-07-01	315	317	308	310	250,900	310
2016-06-30	315	321	307	309	532,000	309
2016-06-29	312	314	305	309	424,000	309
2016-06-28	320	320	302	312	295,300	312
2016-06-27	328	328	321	324	255,300	324
2016-06-24	365	365	317	321	344,800	321
2016-06-23	356	359	351	358	148,300	358
2016-06-22	360	360	349	353	420,100	353
2016-06-21	368	369	358	367	263,100	367
2016-06-20	374	381	360	369	400,700	369
2016-06-17	374	394	374	378	576,100	378
2016-06-16	392	393	369	370	271,000	370
2016-06-15	397	398	391	393	244,800	393
2016-06-14	396	404	395	397	357,400	397
2016-06-13	390	401	389	397	311,400	397
2016-06-10	403	416	397	411	521,700	411
2016-06-09	389	395	387	391	216,700	391
2016-06-08	367	392	365	390	245,000	390
2016-06-07	361	369	356	367	158,300	367
2016-06-06	366	366	354	361	140,700	361
2016-06-03	371	378	370	372	71,100	372
2016-06-02	389	390	370	370	206,800	370
2016-06-01	390	404	387	393	99,400	393
2016-05-31	382	394	382	394	201,400	394
2016-05-30	377	384	376	383	40,800	383
2016-05-27	374	383	371	375	97,800	375
2016-05-26	385	393	370	371	241,900	371
2016-05-25	373	388	368	382	243,200	382
2016-05-24	370	370	361	362	149,800	362
2016-05-23	374	375	363	375	113,400	375
2016-05-20	370	377	370	375	100,600	375
2016-05-19	370	387	366	370	169,700	370
2016-05-18	364	371	361	364	310,500	364
2016-05-17	392	405	364	368	333,400	368
2016-05-16	386	408	377	387	242,700	387
2016-05-13	406	409	389	392	127,400	392
2016-05-12	391	410	391	409	73,500	409
2016-05-11	407	410	397	398	64,700	398
2016-05-10	387	400	381	399	98,400	399
2016-05-09	384	389	383	386	89,000	386
2016-05-06	382	388	373	380	137,500	380
2016-05-02	389	392	380	381	145,100	381
2016-04-28	427	434	401	401	142,500	401
2016-04-27	422	423	411	420	96,300	420
2016-04-26	422	430	412	416	58,200	416
2016-04-25	427	430	415	429	240,600	429
2016-04-22	403	418	400	418	114,900	418
2016-04-21	401	422	400	408	285,000	408
2016-04-20	400	406	386	389	193,700	389
2016-04-19	392	408	386	402	160,400	402
2016-04-18	370	387	370	380	97,400	380
2016-04-15	393	400	385	386	88,600	386
2016-04-14	389	401	389	400	123,300	400
2016-04-13	369	383	369	383	74,600	383
2016-04-12	351	375	351	363	164,800	363
2016-04-11	354	357	347	353	57,000	353
2016-04-08	346	366	343	360	84,200	360
2016-04-07	353	365	350	353	92,100	353
2016-04-06	360	366	352	352	60,300	352
2016-04-05	367	376	354	360	150,900	360
2016-04-04	379	389	364	373	149,900	373
2016-04-01	402	405	378	379	160,600	379
2016-03-31	397	413	397	402	165,000	402
2016-03-30	405	405	398	398	85,000	398
2016-03-29	404	410	404	405	52,000	405
2016-03-28	406	413	400	410	131,000	410
2016-03-25	396	403	386	397	356,000	397
2016-03-24	415	415	402	403	155,000	403
2016-03-23	418	424	411	415	96,000	415
2016-03-22	434	440	409	417	600,000	417
2016-03-18	424	441	420	433	350,000	433
2016-03-17	421	437	418	419	231,000	419
2016-03-16	415	430	415	421	127,000	421
2016-03-15	418	425	410	422	233,000	422
2016-03-14	425	428	418	425	147,000	425
2016-03-11	405	423	405	415	224,000	415
2016-03-10	396	412	396	409	79,000	409
2016-03-09	403	406	394	395	142,000	395
2016-03-08	419	425	405	411	129,000	411
2016-03-07	413	423	413	422	131,000	422
2016-03-04	395	416	392	415	153,000	415
2016-03-03	376	397	376	396	118,000	396
2016-03-02	377	391	373	381	154,000	381
2016-03-01	367	371	357	364	181,000	364
2016-02-29	385	388	369	369	120,000	369
2016-02-26	369	380	369	377	187,000	377
2016-02-25	379	382	366	368	273,000	368
2016-02-24	374	380	369	375	167,000	375
2016-02-23	387	394	374	375	213,000	375
2016-02-22	407	407	376	379	315,000	379
2016-02-19	411	412	402	407	108,000	407
2016-02-18	399	422	399	419	191,000	419
2016-02-17	400	411	384	394	205,000	394
2016-02-16	402	421	400	401	219,000	401
2016-02-15	359	418	359	410	414,000	410
2016-02-12	366	379	349	350	262,000	350
2016-02-10	433	436	382	386	469,000	386
2016-02-09	457	469	422	441	417,000	441
2016-02-08	461	482	457	478	137,000	478
2016-02-05	461	465	453	461	128,000	461
2016-02-04	462	475	462	463	109,000	463
2016-02-03	478	481	464	470	196,000	470
2016-02-02	488	494	483	493	117,000	493
2016-02-01	491	497	483	496	168,000	496
2016-01-29	464	482	461	478	178,000	478
2016-01-28	473	477	463	470	230,000	470
2016-01-27	457	479	457	475	99,000	475
2016-01-26	461	466	455	456	115,000	456
2016-01-25	482	482	469	471	105,000	471
2016-01-22	448	468	448	466	105,000	466
2016-01-21	446	460	440	440	201,000	440
2016-01-20	464	464	450	450	136,000	450
2016-01-19	468	472	459	464	66,000	464
2016-01-18	455	467	453	464	85,000	464
2016-01-15	478	488	468	471	249,000	471
2016-01-14	469	473	455	470	265,000	470
2016-01-13	460	481	459	473	247,000	473
2016-01-12	478	478	446	447	336,000	447
2016-01-08	485	498	485	485	148,000	485
2016-01-07	493	498	486	491	164,000	491
2016-01-06	509	517	492	500	171,000	500
2016-01-05	507	513	504	509	172,000	509
2016-01-04	526	526	511	514	75,000	514

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