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
2021-12-30	685	691	681	681	138,900	681
2021-12-29	692	698	684	688	159,800	688
2021-12-28	689	693	683	687	260,700	687
2021-12-27	682	688	670	679	311,200	679
2021-12-24	667	685	666	685	462,800	685
2021-12-23	643	666	642	661	313,100	661
2021-12-22	634	642	628	635	446,800	635
2021-12-21	634	636	618	628	254,400	628
2021-12-20	638	643	620	620	330,600	620
2021-12-17	664	664	640	651	386,200	651
2021-12-16	682	688	674	674	347,900	674
2021-12-15	660	670	657	661	228,600	661
2021-12-14	666	671	654	668	323,400	668
2021-12-13	680	684	669	672	324,900	672
2021-12-10	697	697	680	680	247,500	680
2021-12-09	715	718	698	698	227,100	698
2021-12-08	721	721	701	708	312,600	708
2021-12-07	707	709	695	707	348,400	707
2021-12-06	696	701	683	692	300,400	692
2021-12-03	685	700	675	700	321,500	700
2021-12-02	686	698	676	681	399,900	681
2021-12-01	688	706	682	701	325,200	701
2021-11-30	705	712	689	691	384,300	691
2021-11-29	700	715	690	690	604,300	690
2021-11-26	742	742	710	721	420,100	721
2021-11-25	735	738	723	734	265,800	734
2021-11-24	738	740	718	728	397,400	728
2021-11-22	724	749	712	742	551,400	742
2021-11-19	727	727	714	722	402,600	722
2021-11-18	733	740	713	733	597,300	733
2021-11-17	740	758	727	736	983,000	736
2021-11-16	736	750	704	732	1,572,000	732
2021-11-15	715	721	696	721	2,215,000	721
2021-11-12	605	626	605	621	452,900	621
2021-11-11	593	609	591	609	322,800	609
2021-11-10	602	607	593	596	164,400	596
2021-11-09	605	611	596	598	222,300	598
2021-11-08	612	612	594	603	278,300	603
2021-11-05	614	614	594	598	374,800	598
2021-11-04	599	615	596	615	585,400	615
2021-11-02	597	598	588	590	277,200	590
2021-11-01	595	598	585	595	321,200	595
2021-10-29	585	588	575	585	319,900	585
2021-10-28	570	580	567	576	350,600	576
2021-10-27	596	596	571	577	436,800	577
2021-10-26	572	585	571	582	519,300	582
2021-10-25	542	561	540	559	377,400	559
2021-10-22	535	549	532	545	201,600	545
2021-10-21	538	550	536	536	245,000	536
2021-10-20	555	559	545	547	232,300	547
2021-10-19	540	559	540	559	282,500	559
2021-10-18	547	552	541	547	164,100	547
2021-10-15	533	542	531	542	279,400	542
2021-10-14	518	525	517	525	142,200	525
2021-10-13	525	528	518	522	189,900	522
2021-10-12	537	537	525	525	300,800	525
2021-10-11	532	544	531	544	230,500	544
2021-10-08	535	537	529	531	238,300	531
2021-10-07	525	529	517	517	342,100	517
2021-10-06	532	548	524	530	396,200	530
2021-10-05	534	535	519	528	336,800	528
2021-10-04	554	558	540	544	289,300	544
2021-10-01	552	556	546	550	234,000	550
2021-09-30	559	567	553	559	285,100	559
2021-09-29	550	561	546	560	381,800	560
2021-09-28	570	571	562	569	238,700	569
2021-09-27	567	570	561	563	261,000	563
2021-09-24	564	571	563	567	339,500	567
2021-09-22	555	555	541	544	236,900	544
2021-09-21	550	558	546	550	255,100	550
2021-09-17	568	575	566	573	378,000	573
2021-09-16	585	588	568	572	293,600	572
2021-09-15	587	590	577	582	255,100	582
2021-09-14	590	598	587	596	389,100	596
2021-09-13	588	588	576	582	280,400	582
2021-09-10	581	586	574	586	289,800	586
2021-09-09	585	590	579	582	260,500	582
2021-09-08	590	596	579	595	263,800	595
2021-09-07	600	600	586	590	299,500	590
2021-09-06	606	606	587	595	299,300	595
2021-09-03	574	592	574	587	368,100	587
2021-09-02	565	573	562	568	207,500	568
2021-09-01	570	574	565	568	255,500	568
2021-08-31	558	572	554	568	297,800	568
2021-08-30	553	565	552	565	389,500	565
2021-08-27	539	546	533	545	506,500	545
2021-08-26	557	558	545	555	464,400	555
2021-08-25	561	569	548	553	307,700	553
2021-08-24	556	563	554	557	298,600	557
2021-08-23	554	566	551	554	449,600	554
2021-08-20	566	574	535	538	688,300	538
2021-08-19	595	595	576	576	298,700	576
2021-08-18	614	614	591	605	244,700	605
2021-08-17	616	619	605	605	183,000	605
2021-08-16	623	623	602	608	255,100	608
2021-08-13	632	634	622	627	182,100	627
2021-08-12	637	647	623	628	482,200	628
2021-08-11	638	668	637	641	556,400	641
2021-08-10	653	672	653	663	327,400	663
2021-08-06	659	662	634	640	458,500	640
2021-08-05	659	664	655	662	91,800	662
2021-08-04	669	672	660	665	113,400	665
2021-08-03	668	673	666	670	119,200	670
2021-08-02	666	669	661	667	187,900	667
2021-07-30	664	667	656	659	116,100	659
2021-07-29	658	665	657	665	139,200	665
2021-07-28	657	659	645	651	126,800	651
2021-07-27	668	673	660	665	174,400	665
2021-07-26	651	664	650	662	242,100	662
2021-07-21	643	649	629	631	211,200	631
2021-07-20	633	641	625	633	280,600	633
2021-07-19	655	655	637	647	229,400	647
2021-07-16	660	671	657	661	154,800	661
2021-07-15	675	680	667	667	269,900	667
2021-07-14	672	690	668	685	343,000	685
2021-07-13	670	684	664	682	348,400	682
2021-07-12	649	670	645	662	596,600	662
2021-07-09	613	630	608	629	290,200	629
2021-07-08	618	625	614	621	273,300	621
2021-07-07	625	626	609	614	286,900	614
2021-07-06	631	646	630	640	327,100	640
2021-07-05	633	637	622	623	259,200	623
2021-07-02	605	633	601	633	362,400	633
2021-07-01	610	614	600	601	254,200	601
2021-06-30	607	617	603	606	198,600	606
2021-06-29	614	614	598	599	208,700	599
2021-06-28	615	627	609	620	299,000	620
2021-06-25	595	612	595	608	376,300	608
2021-06-24	586	591	580	585	156,300	585
2021-06-23	595	597	585	586	205,200	586
2021-06-22	591	606	589	599	438,700	599
2021-06-21	572	578	564	568	299,800	568
2021-06-18	610	610	588	589	486,600	589
2021-06-17	620	628	613	616	129,300	616
2021-06-16	611	621	611	620	119,700	620
2021-06-15	612	616	610	613	114,200	613
2021-06-14	619	622	610	613	76,200	613
2021-06-11	618	622	612	613	209,900	613
2021-06-10	617	627	614	626	201,300	626
2021-06-09	629	631	620	621	143,500	621
2021-06-08	623	634	617	632	158,100	632
2021-06-07	637	637	623	623	130,700	623
2021-06-04	626	641	623	635	199,900	635
2021-06-03	617	626	616	625	207,700	625
2021-06-02	620	627	615	622	237,700	622
2021-06-01	612	619	606	618	291,600	618
2021-05-31	623	623	606	612	394,900	612
2021-05-28	636	643	630	635	250,900	635
2021-05-27	635	635	620	620	313,700	620
2021-05-26	639	649	635	637	333,300	637
2021-05-25	639	644	632	637	496,800	637
2021-05-24	623	642	623	639	212,500	639
2021-05-21	634	638	616	622	220,400	622
2021-05-20	606	631	605	627	403,700	627
2021-05-19	609	618	600	605	403,600	605
2021-05-18	620	624	611	619	369,800	619
2021-05-17	660	669	621	622	385,600	622
2021-05-14	636	663	629	660	853,100	660
2021-05-13	641	650	604	616	771,900	616
2021-05-12	675	685	655	665	509,200	665
2021-05-11	704	719	676	677	668,200	677
2021-05-10	702	715	694	703	416,400	703
2021-05-07	688	704	685	701	520,500	701
2021-05-06	653	681	650	678	359,300	678
2021-04-30	669	673	647	647	307,900	647
2021-04-28	676	678	669	669	166,300	669
2021-04-27	673	681	671	675	215,400	675
2021-04-26	669	674	666	670	265,500	670
2021-04-23	657	668	652	665	292,900	665
2021-04-22	654	663	654	661	320,000	661
2021-04-21	655	659	637	645	620,100	645
2021-04-20	683	686	661	669	790,100	669
2021-04-19	660	673	657	663	192,900	663
2021-04-16	679	679	663	663	211,200	663
2021-04-15	686	690	674	679	265,200	679
2021-04-14	691	694	681	693	222,000	693
2021-04-13	689	704	685	694	439,000	694
2021-04-12	674	684	666	679	398,700	679
2021-04-09	660	674	658	667	364,800	667
2021-04-08	651	663	651	662	239,400	662
2021-04-07	640	656	635	656	451,500	656
2021-04-06	654	657	633	641	567,700	641
2021-04-05	665	667	660	664	306,600	664
2021-04-02	659	675	656	666	383,700	666
2021-04-01	672	685	659	659	391,300	659
2021-03-31	670	677	660	662	340,000	662
2021-03-30	657	675	648	670	809,100	670
2021-03-29	695	696	668	678	530,700	678
2021-03-26	695	700	689	693	368,700	693
2021-03-25	678	694	678	679	376,700	679
2021-03-24	679	691	667	674	942,500	674
2021-03-23	699	715	688	689	925,500	689
2021-03-22	692	700	682	693	761,000	693
2021-03-19	666	709	664	702	1,286,400	702
2021-03-18	640	662	636	662	1,107,000	662
2021-03-17	628	628	612	618	370,700	618
2021-03-16	631	640	628	633	255,300	633
2021-03-15	631	639	629	636	373,000	636
2021-03-12	627	636	618	634	345,300	634
2021-03-11	628	636	617	621	572,500	621
2021-03-10	612	630	601	628	560,400	628
2021-03-09	605	611	599	608	464,900	608
2021-03-08	600	618	589	595	691,400	595
2021-03-05	571	585	559	585	471,100	585
2021-03-04	575	582	560	571	400,400	571
2021-03-03	559	575	553	575	494,800	575
2021-03-02	548	554	535	551	408,200	551
2021-03-01	545	556	543	546	354,000	546
2021-02-26	541	556	541	541	356,600	541
2021-02-25	564	564	551	553	269,400	553
2021-02-24	570	572	545	546	581,000	546
2021-02-22	555	579	551	569	727,600	569
2021-02-19	538	546	530	535	244,800	535
2021-02-18	568	568	545	546	601,600	546
2021-02-17	548	573	548	568	827,100	568
2021-02-16	538	549	525	544	620,700	544
2021-02-15	502	553	502	546	1,007,900	546
2021-02-12	500	527	500	520	944,600	520
2021-02-10	502	512	499	507	563,100	507
2021-02-09	512	514	494	499	540,400	499
2021-02-08	500	515	499	508	719,100	508
2021-02-05	496	503	493	498	331,900	498
2021-02-04	498	499	487	488	308,900	488
2021-02-03	489	499	488	496	428,200	496
2021-02-02	478	489	477	484	325,100	484
2021-02-01	479	490	479	484	310,800	484
2021-01-29	491	496	477	478	732,700	478
2021-01-28	478	496	476	492	898,700	492
2021-01-27	483	499	483	492	662,100	492
2021-01-26	488	488	481	482	264,500	482
2021-01-25	496	497	476	483	469,900	483
2021-01-22	488	495	485	488	481,600	488
2021-01-21	473	481	469	480	592,700	480
2021-01-20	459	464	450	464	354,900	464
2021-01-19	450	464	449	459	581,700	459
2021-01-18	441	452	437	449	576,500	449
2021-01-15	449	458	447	451	675,600	451
2021-01-14	434	450	433	447	689,500	447
2021-01-13	434	447	431	439	630,600	439
2021-01-12	446	448	430	430	452,800	430
2021-01-08	425	444	423	438	685,700	438
2021-01-07	420	425	414	420	714,800	420
2021-01-06	397	429	388	418	1,426,300	418
2021-01-05	380	400	378	398	506,500	398
2021-01-04	390	390	376	380	338,100	380

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31