6480 日本トムソン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	566	569	560	564	129,200	564
2023-12-28	567	568	562	568	130,000	568
2023-12-27	565	571	561	570	183,600	570
2023-12-26	569	571	557	558	150,100	558
2023-12-25	592	592	567	570	228,000	570
2023-12-22	577	584	577	582	217,600	582
2023-12-21	576	581	574	575	123,700	575
2023-12-20	582	586	581	582	161,800	582
2023-12-19	579	583	574	581	169,000	581
2023-12-18	575	581	572	579	205,800	579
2023-12-15	572	584	569	583	230,100	583
2023-12-14	583	583	567	569	249,300	569
2023-12-13	585	588	583	584	136,600	584
2023-12-12	592	593	583	583	158,600	583
2023-12-11	596	598	586	588	125,900	588
2023-12-08	590	596	583	586	397,300	586
2023-12-07	590	598	590	594	209,500	594
2023-12-06	584	600	584	597	178,600	597
2023-12-05	590	595	584	584	179,300	584
2023-12-04	587	592	585	592	176,100	592
2023-12-01	591	598	590	590	192,200	590
2023-11-30	589	593	585	590	252,700	590
2023-11-29	593	594	588	591	235,900	591
2023-11-28	609	609	590	599	306,400	599
2023-11-27	613	614	606	609	557,100	609
2023-11-24	580	614	580	606	1,251,900	606
2023-11-22	555	574	555	570	244,700	570
2023-11-21	552	560	552	559	177,300	559
2023-11-20	560	562	551	552	215,900	552
2023-11-17	555	560	553	559	181,900	559
2023-11-16	549	558	548	554	256,100	554
2023-11-15	552	552	543	547	288,900	547
2023-11-14	549	562	534	543	483,400	543
2023-11-13	556	565	555	555	350,700	555
2023-11-10	554	557	549	555	122,700	555
2023-11-09	551	558	548	555	149,000	555
2023-11-08	562	562	541	547	479,300	547
2023-11-07	566	567	561	561	93,300	561
2023-11-06	565	569	563	565	251,500	565
2023-11-02	556	557	551	553	183,500	553
2023-11-01	546	550	543	550	281,800	550
2023-10-31	539	539	524	534	294,200	534
2023-10-30	549	549	539	539	525,200	539
2023-10-27	539	550	539	550	199,600	550
2023-10-26	540	545	531	534	157,800	534
2023-10-25	554	555	544	544	203,400	544
2023-10-24	549	549	530	544	336,700	544
2023-10-23	546	549	541	542	158,800	542
2023-10-20	551	553	546	549	164,200	549
2023-10-19	551	555	550	551	129,900	551
2023-10-18	554	560	551	557	162,900	557
2023-10-17	563	564	550	554	120,500	554
2023-10-16	555	559	551	554	140,600	554
2023-10-13	563	569	557	559	161,600	559
2023-10-12	553	568	553	564	195,400	564
2023-10-11	554	555	551	552	131,600	552
2023-10-10	548	562	547	556	247,100	556
2023-10-06	542	546	539	542	165,700	542
2023-10-05	530	539	530	538	224,900	538
2023-10-04	531	532	520	525	306,900	525
2023-10-03	560	560	537	537	331,600	537
2023-10-02	557	572	557	561	211,900	561
2023-09-29	565	566	553	554	238,800	554
2023-09-28	561	570	560	566	205,500	566
2023-09-27	565	569	561	569	208,900	569
2023-09-26	568	569	564	567	212,400	567
2023-09-25	576	576	570	570	172,300	570
2023-09-22	565	573	561	570	287,200	570
2023-09-21	576	576	569	569	146,900	569
2023-09-20	582	585	576	576	256,000	576
2023-09-19	572	579	572	579	192,500	579
2023-09-15	570	575	569	572	225,500	572
2023-09-14	568	570	565	568	121,200	568
2023-09-13	570	571	565	568	148,400	568
2023-09-12	566	572	566	572	122,900	572
2023-09-11	569	574	564	566	270,000	566
2023-09-08	570	573	565	565	199,500	565
2023-09-07	573	578	571	572	160,700	572
2023-09-06	574	577	571	573	163,500	573
2023-09-05	570	575	569	575	170,200	575
2023-09-04	563	570	563	570	202,300	570
2023-09-01	562	564	559	561	201,200	561
2023-08-31	561	566	559	563	132,100	563
2023-08-30	563	563	559	560	73,800	560
2023-08-29	566	566	557	559	182,600	559
2023-08-28	555	563	555	561	113,400	561
2023-08-25	554	556	552	552	146,800	552
2023-08-24	555	559	551	559	142,500	559
2023-08-23	550	557	548	555	133,900	555
2023-08-22	549	550	547	550	144,500	550
2023-08-21	553	555	547	547	164,100	547
2023-08-18	543	555	543	554	210,700	554
2023-08-17	546	549	538	547	269,000	547
2023-08-16	556	559	551	551	187,800	551
2023-08-15	559	564	559	563	149,100	563
2023-08-14	567	570	558	559	203,400	559
2023-08-10	572	578	559	572	427,000	572
2023-08-09	550	550	543	547	149,200	547
2023-08-08	554	556	548	550	169,100	550
2023-08-07	543	553	538	552	249,400	552
2023-08-04	545	549	540	545	251,600	545
2023-08-03	558	558	546	547	368,500	547
2023-08-02	567	571	562	562	252,800	562
2023-08-01	577	577	569	569	192,300	569
2023-07-31	580	580	569	574	187,000	574
2023-07-28	570	576	566	571	261,200	571
2023-07-27	578	578	570	572	207,200	572
2023-07-26	586	586	577	579	147,800	579
2023-07-25	586	593	582	589	343,900	589
2023-07-24	575	580	575	580	177,200	580
2023-07-21	572	574	569	570	165,600	570
2023-07-20	579	580	570	572	119,500	572
2023-07-19	582	583	575	579	207,400	579
2023-07-18	571	576	569	573	181,100	573
2023-07-14	585	586	570	571	209,600	571
2023-07-13	580	586	574	583	177,300	583
2023-07-12	586	591	581	581	182,200	581
2023-07-11	591	598	585	586	165,400	586
2023-07-10	589	597	589	592	217,700	592
2023-07-07	590	592	584	584	187,000	584
2023-07-06	592	603	592	596	218,500	596
2023-07-05	595	602	593	599	142,200	599
2023-07-04	604	607	600	600	135,300	600
2023-07-03	598	609	598	609	281,700	609
2023-06-30	604	604	590	592	224,100	592
2023-06-29	607	612	601	602	224,300	602
2023-06-28	596	611	594	610	375,700	610
2023-06-27	591	594	583	588	311,100	588
2023-06-26	599	600	591	594	231,800	594
2023-06-23	609	609	590	595	268,800	595
2023-06-22	605	612	599	600	380,300	600
2023-06-21	580	604	580	603	496,100	603
2023-06-20	581	590	580	587	208,700	587
2023-06-19	590	591	578	584	213,700	584
2023-06-16	588	592	583	590	442,000	590
2023-06-15	583	590	581	584	188,300	584
2023-06-14	585	589	578	584	364,900	584
2023-06-13	576	582	576	577	237,200	577
2023-06-12	573	580	572	573	249,400	573
2023-06-09	572	572	564	565	250,800	565
2023-06-08	573	576	562	564	202,800	564
2023-06-07	574	578	569	570	267,100	570
2023-06-06	567	573	564	572	186,200	572
2023-06-05	576	578	572	575	263,800	575
2023-06-02	561	568	558	564	222,100	564
2023-06-01	558	562	553	556	376,900	556
2023-05-31	579	580	553	554	546,700	554
2023-05-30	593	593	581	584	224,800	584
2023-05-29	593	608	590	595	402,000	595
2023-05-26	591	595	580	580	269,200	580
2023-05-25	575	594	575	590	389,900	590
2023-05-24	572	582	570	576	252,400	576
2023-05-23	590	590	567	570	280,400	570
2023-05-22	585	590	582	588	379,000	588
2023-05-19	568	585	568	585	341,900	585
2023-05-18	565	567	557	566	289,400	566
2023-05-17	560	568	558	559	342,100	559
2023-05-16	551	563	548	555	530,300	555
2023-05-15	588	589	576	579	405,600	579
2023-05-12	577	583	570	583	317,000	583
2023-05-11	585	589	576	578	208,700	578
2023-05-10	591	591	585	588	176,900	588
2023-05-09	594	594	585	589	454,400	589
2023-05-08	594	598	590	593	211,400	593
2023-05-02	594	594	590	592	183,900	592
2023-05-01	592	594	587	590	246,200	590
2023-04-28	586	590	579	586	270,200	586
2023-04-27	572	577	571	576	185,700	576
2023-04-26	577	581	574	579	254,100	579
2023-04-25	588	589	579	583	208,200	583
2023-04-24	585	587	581	583	176,600	583
2023-04-21	582	589	580	581	154,000	581
2023-04-20	584	591	583	585	224,400	585
2023-04-19	581	586	580	584	164,200	584
2023-04-18	580	588	578	585	217,200	585
2023-04-17	583	583	576	577	134,500	577
2023-04-14	581	583	575	579	234,300	579
2023-04-13	577	577	569	575	199,100	575
2023-04-12	569	583	569	581	384,200	581
2023-04-11	569	569	564	567	179,800	567
2023-04-10	564	566	557	562	206,800	562
2023-04-07	556	563	556	562	210,500	562
2023-04-06	555	563	552	556	317,200	556
2023-04-05	570	570	560	560	259,500	560
2023-04-04	586	586	576	578	229,000	578
2023-04-03	586	588	583	586	204,500	586
2023-03-31	581	584	579	581	198,100	581
2023-03-30	580	581	573	578	203,800	578
2023-03-29	574	583	573	583	248,100	583
2023-03-28	579	580	571	573	155,900	573
2023-03-27	575	579	571	576	239,600	576
2023-03-24	566	572	563	572	180,900	572
2023-03-23	559	573	556	572	135,100	572
2023-03-22	572	573	568	569	163,300	569
2023-03-20	565	567	554	555	299,400	555
2023-03-17	573	578	564	572	251,200	572
2023-03-16	565	570	559	568	409,400	568
2023-03-15	582	587	579	585	254,200	585
2023-03-14	583	583	570	572	388,100	572
2023-03-13	600	604	592	599	336,200	599
2023-03-10	622	624	610	610	421,200	610
2023-03-09	631	638	626	632	456,900	632
2023-03-08	608	626	606	622	497,300	622
2023-03-07	604	610	602	608	254,800	608
2023-03-06	605	606	601	605	289,800	605
2023-03-03	598	599	591	599	355,000	599
2023-03-02	598	599	592	598	320,900	598
2023-03-01	586	597	585	596	303,800	596
2023-02-28	602	604	590	591	280,200	591
2023-02-27	588	600	588	598	411,100	598
2023-02-24	595	595	587	587	224,900	587
2023-02-22	589	599	585	591	347,600	591
2023-02-21	591	595	582	591	557,200	591
2023-02-20	603	610	590	594	1,186,400	594
2023-02-17	630	630	621	623	294,200	623
2023-02-16	630	640	627	637	365,900	637
2023-02-15	640	645	620	624	582,500	624
2023-02-14	618	648	615	637	1,376,100	637
2023-02-13	618	624	616	620	603,500	620
2023-02-10	611	619	608	612	415,900	612
2023-02-09	602	614	601	611	299,300	611
2023-02-08	607	613	603	608	378,900	608
2023-02-07	598	607	596	604	397,800	604
2023-02-06	596	599	592	596	251,000	596
2023-02-03	585	594	582	592	237,600	592
2023-02-02	595	596	586	587	353,000	587
2023-02-01	595	600	592	593	332,900	593
2023-01-31	591	595	589	591	337,000	591
2023-01-30	584	590	578	587	386,100	587
2023-01-27	599	600	587	590	314,800	590
2023-01-26	594	602	589	596	401,600	596
2023-01-25	590	600	585	594	556,000	594
2023-01-24	581	589	579	586	409,200	586
2023-01-23	571	574	568	568	304,600	568
2023-01-20	564	568	562	566	212,200	566
2023-01-19	564	570	562	565	276,900	565
2023-01-18	566	574	559	573	388,200	573
2023-01-17	551	565	551	563	394,000	563
2023-01-16	543	560	538	547	971,500	547
2023-01-13	537	544	531	533	256,600	533
2023-01-12	534	537	530	535	231,100	535
2023-01-11	532	535	527	533	155,200	533
2023-01-10	533	533	524	528	221,100	528
2023-01-06	505	523	505	523	306,000	523
2023-01-05	504	513	502	512	269,200	512
2023-01-04	515	515	503	503	240,000	503

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

2024年04月
日	月	火	水	木	金	土
« 03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