6480 日本トムソン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30685691681681138,900681
2021-12-29692698684688159,800688
2021-12-28689693683687260,700687
2021-12-27682688670679311,200679
2021-12-24667685666685462,800685
2021-12-23643666642661313,100661
2021-12-22634642628635446,800635
2021-12-21634636618628254,400628
2021-12-20638643620620330,600620
2021-12-17664664640651386,200651
2021-12-16682688674674347,900674
2021-12-15660670657661228,600661
2021-12-14666671654668323,400668
2021-12-13680684669672324,900672
2021-12-10697697680680247,500680
2021-12-09715718698698227,100698
2021-12-08721721701708312,600708
2021-12-07707709695707348,400707
2021-12-06696701683692300,400692
2021-12-03685700675700321,500700
2021-12-02686698676681399,900681
2021-12-01688706682701325,200701
2021-11-30705712689691384,300691
2021-11-29700715690690604,300690
2021-11-26742742710721420,100721
2021-11-25735738723734265,800734
2021-11-24738740718728397,400728
2021-11-22724749712742551,400742
2021-11-19727727714722402,600722
2021-11-18733740713733597,300733
2021-11-17740758727736983,000736
2021-11-167367507047321,572,000732
2021-11-157157216967212,215,000721
2021-11-12605626605621452,900621
2021-11-11593609591609322,800609
2021-11-10602607593596164,400596
2021-11-09605611596598222,300598
2021-11-08612612594603278,300603
2021-11-05614614594598374,800598
2021-11-04599615596615585,400615
2021-11-02597598588590277,200590
2021-11-01595598585595321,200595
2021-10-29585588575585319,900585
2021-10-28570580567576350,600576
2021-10-27596596571577436,800577
2021-10-26572585571582519,300582
2021-10-25542561540559377,400559
2021-10-22535549532545201,600545
2021-10-21538550536536245,000536
2021-10-20555559545547232,300547
2021-10-19540559540559282,500559
2021-10-18547552541547164,100547
2021-10-15533542531542279,400542
2021-10-14518525517525142,200525
2021-10-13525528518522189,900522
2021-10-12537537525525300,800525
2021-10-11532544531544230,500544
2021-10-08535537529531238,300531
2021-10-07525529517517342,100517
2021-10-06532548524530396,200530
2021-10-05534535519528336,800528
2021-10-04554558540544289,300544
2021-10-01552556546550234,000550
2021-09-30559567553559285,100559
2021-09-29550561546560381,800560
2021-09-28570571562569238,700569
2021-09-27567570561563261,000563
2021-09-24564571563567339,500567
2021-09-22555555541544236,900544
2021-09-21550558546550255,100550
2021-09-17568575566573378,000573
2021-09-16585588568572293,600572
2021-09-15587590577582255,100582
2021-09-14590598587596389,100596
2021-09-13588588576582280,400582
2021-09-10581586574586289,800586
2021-09-09585590579582260,500582
2021-09-08590596579595263,800595
2021-09-07600600586590299,500590
2021-09-06606606587595299,300595
2021-09-03574592574587368,100587
2021-09-02565573562568207,500568
2021-09-01570574565568255,500568
2021-08-31558572554568297,800568
2021-08-30553565552565389,500565
2021-08-27539546533545506,500545
2021-08-26557558545555464,400555
2021-08-25561569548553307,700553
2021-08-24556563554557298,600557
2021-08-23554566551554449,600554
2021-08-20566574535538688,300538
2021-08-19595595576576298,700576
2021-08-18614614591605244,700605
2021-08-17616619605605183,000605
2021-08-16623623602608255,100608
2021-08-13632634622627182,100627
2021-08-12637647623628482,200628
2021-08-11638668637641556,400641
2021-08-10653672653663327,400663
2021-08-06659662634640458,500640
2021-08-0565966465566291,800662
2021-08-04669672660665113,400665
2021-08-03668673666670119,200670
2021-08-02666669661667187,900667
2021-07-30664667656659116,100659
2021-07-29658665657665139,200665
2021-07-28657659645651126,800651
2021-07-27668673660665174,400665
2021-07-26651664650662242,100662
2021-07-21643649629631211,200631
2021-07-20633641625633280,600633
2021-07-19655655637647229,400647
2021-07-16660671657661154,800661
2021-07-15675680667667269,900667
2021-07-14672690668685343,000685
2021-07-13670684664682348,400682
2021-07-12649670645662596,600662
2021-07-09613630608629290,200629
2021-07-08618625614621273,300621
2021-07-07625626609614286,900614
2021-07-06631646630640327,100640
2021-07-05633637622623259,200623
2021-07-02605633601633362,400633
2021-07-01610614600601254,200601
2021-06-30607617603606198,600606
2021-06-29614614598599208,700599
2021-06-28615627609620299,000620
2021-06-25595612595608376,300608
2021-06-24586591580585156,300585
2021-06-23595597585586205,200586
2021-06-22591606589599438,700599
2021-06-21572578564568299,800568
2021-06-18610610588589486,600589
2021-06-17620628613616129,300616
2021-06-16611621611620119,700620
2021-06-15612616610613114,200613
2021-06-1461962261061376,200613
2021-06-11618622612613209,900613
2021-06-10617627614626201,300626
2021-06-09629631620621143,500621
2021-06-08623634617632158,100632
2021-06-07637637623623130,700623
2021-06-04626641623635199,900635
2021-06-03617626616625207,700625
2021-06-02620627615622237,700622
2021-06-01612619606618291,600618
2021-05-31623623606612394,900612
2021-05-28636643630635250,900635
2021-05-27635635620620313,700620
2021-05-26639649635637333,300637
2021-05-25639644632637496,800637
2021-05-24623642623639212,500639
2021-05-21634638616622220,400622
2021-05-20606631605627403,700627
2021-05-19609618600605403,600605
2021-05-18620624611619369,800619
2021-05-17660669621622385,600622
2021-05-14636663629660853,100660
2021-05-13641650604616771,900616
2021-05-12675685655665509,200665
2021-05-11704719676677668,200677
2021-05-10702715694703416,400703
2021-05-07688704685701520,500701
2021-05-06653681650678359,300678
2021-04-30669673647647307,900647
2021-04-28676678669669166,300669
2021-04-27673681671675215,400675
2021-04-26669674666670265,500670
2021-04-23657668652665292,900665
2021-04-22654663654661320,000661
2021-04-21655659637645620,100645
2021-04-20683686661669790,100669
2021-04-19660673657663192,900663
2021-04-16679679663663211,200663
2021-04-15686690674679265,200679
2021-04-14691694681693222,000693
2021-04-13689704685694439,000694
2021-04-12674684666679398,700679
2021-04-09660674658667364,800667
2021-04-08651663651662239,400662
2021-04-07640656635656451,500656
2021-04-06654657633641567,700641
2021-04-05665667660664306,600664
2021-04-02659675656666383,700666
2021-04-01672685659659391,300659
2021-03-31670677660662340,000662
2021-03-30657675648670809,100670
2021-03-29695696668678530,700678
2021-03-26695700689693368,700693
2021-03-25678694678679376,700679
2021-03-24679691667674942,500674
2021-03-23699715688689925,500689
2021-03-22692700682693761,000693
2021-03-196667096647021,286,400702
2021-03-186406626366621,107,000662
2021-03-17628628612618370,700618
2021-03-16631640628633255,300633
2021-03-15631639629636373,000636
2021-03-12627636618634345,300634
2021-03-11628636617621572,500621
2021-03-10612630601628560,400628
2021-03-09605611599608464,900608
2021-03-08600618589595691,400595
2021-03-05571585559585471,100585
2021-03-04575582560571400,400571
2021-03-03559575553575494,800575
2021-03-02548554535551408,200551
2021-03-01545556543546354,000546
2021-02-26541556541541356,600541
2021-02-25564564551553269,400553
2021-02-24570572545546581,000546
2021-02-22555579551569727,600569
2021-02-19538546530535244,800535
2021-02-18568568545546601,600546
2021-02-17548573548568827,100568
2021-02-16538549525544620,700544
2021-02-155025535025461,007,900546
2021-02-12500527500520944,600520
2021-02-10502512499507563,100507
2021-02-09512514494499540,400499
2021-02-08500515499508719,100508
2021-02-05496503493498331,900498
2021-02-04498499487488308,900488
2021-02-03489499488496428,200496
2021-02-02478489477484325,100484
2021-02-01479490479484310,800484
2021-01-29491496477478732,700478
2021-01-28478496476492898,700492
2021-01-27483499483492662,100492
2021-01-26488488481482264,500482
2021-01-25496497476483469,900483
2021-01-22488495485488481,600488
2021-01-21473481469480592,700480
2021-01-20459464450464354,900464
2021-01-19450464449459581,700459
2021-01-18441452437449576,500449
2021-01-15449458447451675,600451
2021-01-14434450433447689,500447
2021-01-13434447431439630,600439
2021-01-12446448430430452,800430
2021-01-08425444423438685,700438
2021-01-07420425414420714,800420
2021-01-063974293884181,426,300418
2021-01-05380400378398506,500398
2021-01-04390390376380338,100380

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