6480 日本トムソン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	519	524	516	516	219,400	516
2022-12-29	517	520	509	520	192,500	520
2022-12-28	518	518	508	516	483,600	516
2022-12-27	534	536	521	521	239,300	521
2022-12-26	531	532	523	529	422,300	529
2022-12-23	525	525	513	516	441,900	516
2022-12-22	540	541	529	530	342,300	530
2022-12-21	547	548	533	537	406,600	537
2022-12-20	562	564	542	549	507,200	549
2022-12-19	574	575	564	564	250,700	564
2022-12-16	573	580	571	573	278,700	573
2022-12-15	570	584	568	582	256,600	582
2022-12-14	576	580	570	574	399,400	574
2022-12-13	585	587	579	580	253,900	580
2022-12-12	580	582	576	579	266,100	579
2022-12-09	580	586	579	581	358,900	581
2022-12-08	598	598	581	584	431,700	584
2022-12-07	597	604	593	598	291,700	598
2022-12-06	596	604	595	601	243,800	601
2022-12-05	599	604	593	604	285,400	604
2022-12-02	615	615	602	602	496,200	602
2022-12-01	617	621	611	620	475,600	620
2022-11-30	609	612	602	609	603,300	609
2022-11-29	618	618	607	615	635,100	615
2022-11-28	615	620	602	609	623,900	609
2022-11-25	609	615	604	615	460,400	615
2022-11-24	600	609	599	606	506,300	606
2022-11-22	600	604	589	592	502,600	592
2022-11-21	595	605	590	597	524,100	597
2022-11-18	609	610	589	596	768,100	596
2022-11-17	617	618	595	606	1,782,100	606
2022-11-16	559	600	555	600	2,082,500	600
2022-11-15	547	550	537	543	1,172,600	543
2022-11-14	546	547	530	537	637,200	537
2022-11-11	549	550	543	546	400,300	546
2022-11-10	538	539	533	536	161,900	536
2022-11-09	541	546	540	540	149,500	540
2022-11-08	542	544	538	541	147,700	541
2022-11-07	535	542	534	539	170,500	539
2022-11-04	525	532	525	531	192,700	531
2022-11-02	534	534	528	530	260,500	530
2022-11-01	531	534	529	532	126,200	532
2022-10-31	523	531	518	531	237,600	531
2022-10-28	515	517	511	513	431,600	513
2022-10-27	523	525	519	522	119,800	522
2022-10-26	532	532	523	523	154,600	523
2022-10-25	524	529	521	526	211,300	526
2022-10-24	518	522	514	517	173,100	517
2022-10-21	511	515	508	508	169,200	508
2022-10-20	514	517	509	517	137,100	517
2022-10-19	515	522	511	519	142,000	519
2022-10-18	520	522	514	519	189,500	519
2022-10-17	503	514	502	513	202,500	513
2022-10-14	503	512	494	512	377,500	512
2022-10-13	494	494	487	487	334,700	487
2022-10-12	505	506	497	501	297,700	501
2022-10-11	518	518	504	507	505,600	507
2022-10-07	537	537	529	536	188,400	536
2022-10-06	540	547	540	541	206,300	541
2022-10-05	545	545	537	539	227,400	539
2022-10-04	547	549	543	544	193,900	544
2022-10-03	523	541	522	537	267,700	537
2022-09-30	532	535	526	533	234,700	533
2022-09-29	535	538	530	536	179,600	536
2022-09-28	533	538	523	533	229,500	533
2022-09-27	537	540	532	533	183,400	533
2022-09-26	554	554	530	532	338,100	532
2022-09-22	551	560	549	559	234,900	559
2022-09-21	567	567	553	559	248,800	559
2022-09-20	572	580	567	576	236,400	576
2022-09-16	578	580	565	566	348,000	566
2022-09-15	572	580	564	580	264,100	580
2022-09-14	558	565	550	562	213,200	562
2022-09-13	574	574	568	568	116,400	568
2022-09-12	570	587	569	570	368,000	570
2022-09-09	564	568	562	565	135,800	565
2022-09-08	562	567	559	566	161,500	566
2022-09-07	551	557	546	553	334,300	553
2022-09-06	553	562	549	557	169,200	557
2022-09-05	551	554	546	551	159,900	551
2022-09-02	563	564	550	551	240,200	551
2022-09-01	570	573	559	560	364,200	560
2022-08-31	576	578	572	576	146,900	576
2022-08-30	578	581	576	578	254,400	578
2022-08-29	562	577	557	577	270,300	577
2022-08-26	573	578	571	578	191,700	578
2022-08-25	569	573	567	572	231,500	572
2022-08-24	561	566	560	564	207,100	564
2022-08-23	553	559	552	557	147,000	557
2022-08-22	559	565	558	561	202,200	561
2022-08-19	565	568	559	565	319,800	565
2022-08-18	550	559	546	559	288,800	559
2022-08-17	565	565	555	558	325,700	558
2022-08-16	553	565	552	559	604,800	559
2022-08-15	560	561	549	554	515,100	554
2022-08-12	550	559	536	559	915,100	559
2022-08-10	543	550	537	550	316,800	550
2022-08-09	550	550	542	547	155,800	547
2022-08-08	543	553	540	549	264,900	549
2022-08-05	535	544	533	543	234,700	543
2022-08-04	533	537	530	535	135,700	535
2022-08-03	538	538	529	531	165,000	531
2022-08-02	540	540	531	533	194,900	533
2022-08-01	535	546	532	545	318,900	545
2022-07-29	535	535	526	529	151,300	529
2022-07-28	539	541	528	530	218,800	530
2022-07-27	528	535	522	535	163,800	535
2022-07-26	523	528	522	528	143,800	528
2022-07-25	529	529	518	522	296,800	522
2022-07-22	528	532	522	527	355,500	527
2022-07-21	523	528	520	526	348,700	526
2022-07-20	519	527	517	525	374,400	525
2022-07-19	505	511	503	509	320,500	509
2022-07-15	504	504	498	501	151,000	501
2022-07-14	497	504	492	502	232,500	502
2022-07-13	502	503	495	499	241,800	499
2022-07-12	515	515	494	497	366,100	497
2022-07-11	522	525	517	520	174,200	520
2022-07-08	511	524	511	515	319,200	515
2022-07-07	507	511	497	508	276,000	508
2022-07-06	508	511	502	503	319,500	503
2022-07-05	519	522	515	518	179,500	518
2022-07-04	519	519	507	516	400,300	516
2022-07-01	521	524	508	515	409,700	515
2022-06-30	525	528	515	516	368,000	516
2022-06-29	534	534	525	527	381,700	527
2022-06-28	529	539	527	536	277,500	536
2022-06-27	529	529	517	524	242,700	524
2022-06-24	519	520	512	519	364,900	519
2022-06-23	521	535	518	522	306,800	522
2022-06-22	533	541	525	531	381,800	531
2022-06-21	512	529	512	527	375,000	527
2022-06-20	506	516	496	502	479,200	502
2022-06-17	504	512	498	506	899,900	506
2022-06-16	536	536	522	523	212,600	523
2022-06-15	534	535	526	526	212,700	526
2022-06-14	517	533	516	533	347,100	533
2022-06-13	530	535	523	530	456,500	530
2022-06-10	559	559	544	546	517,100	546
2022-06-09	570	575	566	567	371,300	567
2022-06-08	565	570	560	570	341,000	570
2022-06-07	565	568	562	565	388,700	565
2022-06-06	555	565	552	561	263,900	561
2022-06-03	569	572	560	561	315,800	561
2022-06-02	566	566	559	559	193,200	559
2022-06-01	556	570	556	569	558,000	569
2022-05-31	561	563	554	554	247,500	554
2022-05-30	560	566	558	563	631,000	563
2022-05-27	557	557	547	554	279,200	554
2022-05-26	547	555	547	551	190,900	551
2022-05-25	552	557	547	547	328,600	547
2022-05-24	555	558	546	555	340,900	555
2022-05-23	567	567	550	550	438,400	550
2022-05-20	562	568	552	568	408,600	568
2022-05-19	543	563	542	557	629,400	557
2022-05-18	529	559	526	556	1,080,400	556
2022-05-17	512	524	511	524	315,200	524
2022-05-16	507	517	501	509	352,100	509
2022-05-13	506	516	497	499	1,019,900	499
2022-05-12	483	490	478	482	466,500	482
2022-05-11	486	492	481	486	370,800	486
2022-05-10	493	497	484	494	276,400	494
2022-05-09	512	512	501	503	184,700	503
2022-05-06	512	519	508	518	163,000	518
2022-05-02	501	513	501	510	326,000	510
2022-04-28	493	507	490	506	229,700	506
2022-04-27	486	492	481	492	455,400	492
2022-04-26	501	503	492	498	301,200	498
2022-04-25	499	504	496	500	190,600	500
2022-04-22	518	518	510	513	131,300	513
2022-04-21	518	529	518	526	159,600	526
2022-04-20	524	524	516	516	143,900	516
2022-04-19	514	519	513	515	128,700	515
2022-04-18	515	516	503	508	140,400	508
2022-04-15	515	525	513	521	153,100	521
2022-04-14	520	525	515	516	256,200	516
2022-04-13	508	522	508	521	258,200	521
2022-04-12	526	526	509	509	287,200	509
2022-04-11	534	537	525	527	275,200	527
2022-04-08	535	537	518	524	428,100	524
2022-04-07	537	555	534	535	340,300	535
2022-04-06	543	550	541	545	220,800	545
2022-04-05	550	555	548	548	235,700	548
2022-04-04	543	548	540	545	165,500	545
2022-04-01	535	543	523	543	329,800	543
2022-03-31	539	547	536	541	314,400	541
2022-03-30	547	547	532	542	444,500	542
2022-03-29	538	545	531	545	310,300	545
2022-03-28	536	539	530	536	228,900	536
2022-03-25	548	548	532	538	295,500	538
2022-03-24	529	540	523	540	268,000	540
2022-03-23	531	540	528	539	321,300	539
2022-03-22	530	534	521	524	268,700	524
2022-03-18	518	523	509	517	457,900	517
2022-03-17	520	525	516	524	517,300	524
2022-03-16	519	520	506	510	381,100	510
2022-03-15	513	517	505	511	352,000	511
2022-03-14	499	506	497	503	339,700	503
2022-03-11	500	506	487	491	351,800	491
2022-03-10	495	515	491	514	552,800	514
2022-03-09	477	482	468	472	448,300	472
2022-03-08	484	494	475	478	392,900	478
2022-03-07	511	514	491	494	433,100	494
2022-03-04	528	533	520	526	486,300	526
2022-03-03	540	545	530	530	318,900	530
2022-03-02	530	538	526	534	354,300	534
2022-03-01	551	554	542	546	396,200	546
2022-02-28	534	546	525	541	471,500	541
2022-02-25	519	529	514	529	359,600	529
2022-02-24	508	524	502	509	494,500	509
2022-02-22	514	520	509	520	462,100	520
2022-02-21	545	545	530	534	383,500	534
2022-02-18	545	556	543	552	304,000	552
2022-02-17	564	564	547	561	470,900	561
2022-02-16	576	586	566	567	624,400	567
2022-02-15	599	602	562	565	1,127,800	565
2022-02-14	615	619	603	615	376,000	615
2022-02-10	628	635	622	630	237,700	630
2022-02-09	611	627	609	619	230,000	619
2022-02-08	620	633	602	603	447,700	603
2022-02-07	621	624	611	621	295,000	621
2022-02-04	610	614	594	614	258,300	614
2022-02-03	624	624	610	618	208,600	618
2022-02-02	613	627	608	627	223,900	627
2022-02-01	615	628	601	604	314,600	604
2022-01-31	596	612	593	606	246,200	606
2022-01-28	593	604	583	604	256,400	604
2022-01-27	612	617	581	583	382,500	583
2022-01-26	600	614	598	607	172,500	607
2022-01-25	619	619	592	599	322,500	599
2022-01-24	615	622	605	621	176,500	621
2022-01-21	612	626	604	615	300,700	615
2022-01-20	619	629	607	628	282,000	628
2022-01-19	635	641	616	619	591,800	619
2022-01-18	664	667	644	648	248,100	648
2022-01-17	672	677	659	661	143,200	661
2022-01-14	688	690	664	673	274,100	673
2022-01-13	672	686	670	685	294,900	685
2022-01-12	657	673	657	671	151,800	671
2022-01-11	652	659	647	650	192,000	650
2022-01-07	678	679	657	662	243,400	662
2022-01-06	669	684	662	668	389,800	668
2022-01-05	678	680	668	676	238,400	676
2022-01-04	681	684	668	677	265,800	677

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