日本トムソン(6480)の株価時系列情報
日本トムソン(6480)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 801 | 824 | 795 | 824 | 40,000 |
| 1996/12/27 | 797 | 817 | 793 | 810 | 97,000 |
| 1996/12/26 | 815 | 815 | 795 | 812 | 109,000 |
| 1996/12/25 | 809 | 810 | 800 | 810 | 388,000 |
| 1996/12/24 | 800 | 800 | 780 | 791 | 95,000 |
| 1996/12/20 | 820 | 830 | 799 | 799 | 105,000 |
| 1996/12/19 | 818 | 821 | 800 | 820 | 113,000 |
| 1996/12/18 | 835 | 835 | 825 | 828 | 43,000 |
| 1996/12/17 | 816 | 825 | 816 | 825 | 94,000 |
| 1996/12/16 | 823 | 823 | 818 | 822 | 39,000 |
| 1996/12/13 | 837 | 837 | 823 | 823 | 182,000 |
| 1996/12/12 | 830 | 840 | 830 | 838 | 92,000 |
| 1996/12/11 | 839 | 839 | 831 | 837 | 64,000 |
| 1996/12/10 | 844 | 847 | 828 | 839 | 603,000 |
| 1996/12/09 | 845 | 850 | 842 | 842 | 87,000 |
| 1996/12/06 | 850 | 860 | 840 | 845 | 214,000 |
| 1996/12/05 | 850 | 859 | 850 | 859 | 80,000 |
| 1996/12/04 | 847 | 858 | 846 | 853 | 82,000 |
| 1996/12/03 | 850 | 852 | 846 | 846 | 86,000 |
| 1996/12/02 | 864 | 864 | 845 | 850 | 70,000 |
| 1996/11/29 | 858 | 858 | 844 | 844 | 183,000 |
| 1996/11/28 | 875 | 875 | 862 | 862 | 131,000 |
| 1996/11/27 | 881 | 889 | 875 | 877 | 260,000 |
| 1996/11/26 | 873 | 873 | 863 | 871 | 279,000 |
| 1996/11/25 | 836 | 854 | 836 | 853 | 90,000 |
| 1996/11/22 | 835 | 835 | 829 | 834 | 64,000 |
| 1996/11/21 | 835 | 845 | 831 | 831 | 166,000 |
| 1996/11/20 | 840 | 845 | 831 | 833 | 116,000 |
| 1996/11/19 | 824 | 832 | 821 | 830 | 214,000 |
| 1996/11/18 | 821 | 825 | 820 | 823 | 30,000 |
| 1996/11/15 | 828 | 836 | 818 | 818 | 255,000 |
| 1996/11/14 | 831 | 831 | 818 | 818 | 161,000 |
| 1996/11/13 | 820 | 824 | 811 | 811 | 328,000 |
| 1996/11/12 | 798 | 810 | 798 | 806 | 104,000 |
| 1996/11/11 | 797 | 798 | 791 | 791 | 50,000 |
| 1996/11/08 | 790 | 798 | 790 | 798 | 143,000 |
| 1996/11/07 | 801 | 807 | 790 | 791 | 118,000 |
| 1996/11/06 | 800 | 800 | 797 | 798 | 62,000 |
| 1996/11/05 | 808 | 810 | 800 | 800 | 50,000 |
| 1996/11/01 | 810 | 815 | 791 | 808 | 67,000 |
| 1996/10/31 | 811 | 815 | 808 | 812 | 35,000 |
| 1996/10/30 | 816 | 816 | 810 | 810 | 51,000 |
| 1996/10/29 | 811 | 814 | 809 | 813 | 40,000 |
| 1996/10/28 | 819 | 819 | 814 | 814 | 47,000 |
| 1996/10/25 | 820 | 824 | 813 | 820 | 90,000 |
| 1996/10/24 | 815 | 825 | 810 | 825 | 10,000 |
| 1996/10/23 | 835 | 844 | 820 | 820 | 33,000 |
| 1996/10/22 | 840 | 840 | 830 | 830 | 41,000 |
| 1996/10/21 | 873 | 873 | 860 | 860 | 36,000 |
| 1996/10/18 | 854 | 865 | 851 | 863 | 60,000 |
| 1996/10/17 | 851 | 860 | 851 | 860 | 7,000 |
| 1996/10/16 | 869 | 869 | 860 | 865 | 33,000 |
| 1996/10/15 | 845 | 859 | 840 | 859 | 41,000 |
| 1996/10/14 | 850 | 850 | 845 | 845 | 14,000 |
| 1996/10/11 | 851 | 860 | 850 | 859 | 60,000 |
| 1996/10/09 | 851 | 858 | 851 | 855 | 68,000 |
| 1996/10/08 | 861 | 863 | 860 | 861 | 53,000 |
| 1996/10/07 | 865 | 870 | 861 | 861 | 38,000 |
| 1996/10/04 | 871 | 875 | 870 | 874 | 57,000 |
| 1996/10/03 | 870 | 875 | 869 | 870 | 79,000 |
| 1996/10/02 | 862 | 874 | 861 | 862 | 53,000 |
| 1996/10/01 | 860 | 870 | 853 | 858 | 90,000 |
| 1996/09/30 | 855 | 855 | 851 | 853 | 123,000 |
| 1996/09/27 | 840 | 850 | 840 | 850 | 168,000 |
| 1996/09/26 | 827 | 837 | 821 | 836 | 87,000 |
| 1996/09/25 | 821 | 821 | 818 | 821 | 47,000 |
| 1996/09/24 | 820 | 821 | 810 | 821 | 108,000 |
| 1996/09/20 | 845 | 845 | 818 | 822 | 188,000 |
| 1996/09/19 | 850 | 850 | 831 | 835 | 193,000 |
| 1996/09/18 | 852 | 852 | 834 | 844 | 113,000 |
| 1996/09/17 | 845 | 845 | 840 | 842 | 53,000 |
| 1996/09/13 | 834 | 838 | 832 | 832 | 107,000 |
| 1996/09/12 | 845 | 846 | 842 | 842 | 56,000 |
| 1996/09/11 | 820 | 843 | 820 | 839 | 97,000 |
| 1996/09/10 | 826 | 826 | 815 | 824 | 23,000 |
| 1996/09/09 | 827 | 828 | 811 | 815 | 26,000 |
| 1996/09/06 | 829 | 829 | 817 | 817 | 49,000 |
| 1996/09/05 | 815 | 830 | 815 | 828 | 34,000 |
| 1996/09/04 | 811 | 815 | 809 | 810 | 64,000 |
| 1996/09/03 | 801 | 808 | 801 | 808 | 37,000 |
| 1996/09/02 | 800 | 810 | 800 | 800 | 22,000 |
| 1996/08/30 | 819 | 819 | 800 | 800 | 55,000 |
| 1996/08/29 | 830 | 830 | 813 | 820 | 33,000 |
| 1996/08/28 | 837 | 838 | 829 | 830 | 106,000 |
| 1996/08/27 | 844 | 850 | 842 | 845 | 98,000 |
| 1996/08/26 | 879 | 880 | 853 | 853 | 43,000 |
| 1996/08/23 | 895 | 895 | 879 | 879 | 186,000 |
| 1996/08/22 | 883 | 897 | 883 | 896 | 264,000 |
| 1996/08/21 | 872 | 890 | 872 | 889 | 48,000 |
| 1996/08/20 | 855 | 872 | 855 | 871 | 29,000 |
| 1996/08/19 | 848 | 852 | 845 | 851 | 30,000 |
| 1996/08/16 | 845 | 850 | 843 | 848 | 73,000 |
| 1996/08/15 | 841 | 848 | 837 | 839 | 78,000 |
| 1996/08/14 | 835 | 841 | 835 | 841 | 157,000 |
| 1996/08/13 | 833 | 836 | 830 | 833 | 234,000 |
| 1996/08/12 | 830 | 837 | 830 | 833 | 76,000 |
| 1996/08/09 | 824 | 828 | 815 | 828 | 74,000 |
| 1996/08/08 | 810 | 819 | 810 | 815 | 54,000 |
| 1996/08/07 | 830 | 830 | 810 | 819 | 205,000 |
| 1996/08/06 | 831 | 831 | 821 | 826 | 104,000 |
| 1996/08/05 | 836 | 838 | 830 | 832 | 148,000 |
| 1996/08/02 | 853 | 853 | 830 | 839 | 205,000 |
| 1996/08/01 | 858 | 858 | 846 | 849 | 150,000 |
| 1996/07/31 | 858 | 858 | 846 | 846 | 69,000 |
| 1996/07/30 | 850 | 860 | 850 | 860 | 53,000 |
| 1996/07/29 | 879 | 880 | 870 | 871 | 21,000 |
| 1996/07/26 | 885 | 885 | 870 | 878 | 89,000 |
| 1996/07/25 | 876 | 880 | 873 | 879 | 128,000 |
| 1996/07/24 | 879 | 880 | 870 | 875 | 31,000 |
| 1996/07/23 | 890 | 890 | 875 | 880 | 64,000 |
| 1996/07/22 | 899 | 899 | 890 | 890 | 83,000 |
| 1996/07/19 | 901 | 901 | 875 | 879 | 156,000 |
| 1996/07/18 | 910 | 912 | 900 | 900 | 53,000 |
| 1996/07/17 | 925 | 925 | 900 | 910 | 68,000 |
| 1996/07/16 | 917 | 927 | 917 | 925 | 83,000 |
| 1996/07/15 | 920 | 927 | 920 | 927 | 75,000 |
| 1996/07/12 | 926 | 930 | 925 | 930 | 117,000 |
| 1996/07/11 | 923 | 930 | 920 | 930 | 43,000 |
| 1996/07/10 | 938 | 940 | 916 | 917 | 62,000 |
| 1996/07/09 | 931 | 935 | 930 | 934 | 61,000 |
| 1996/07/08 | 931 | 939 | 931 | 938 | 126,000 |
| 1996/07/05 | 947 | 950 | 945 | 949 | 69,000 |
| 1996/07/04 | 946 | 947 | 945 | 946 | 30,000 |
| 1996/07/03 | 970 | 970 | 961 | 965 | 16,000 |
| 1996/07/02 | 970 | 970 | 965 | 970 | 65,000 |
| 1996/07/01 | 965 | 970 | 960 | 970 | 64,000 |
| 1996/06/28 | 964 | 970 | 945 | 945 | 129,000 |
| 1996/06/27 | 963 | 985 | 961 | 962 | 35,000 |
| 1996/06/26 | 991 | 992 | 961 | 961 | 132,000 |
| 1996/06/25 | 1,000 | 1,000 | 992 | 992 | 64,000 |
| 1996/06/24 | 995 | 1,010 | 995 | 1,000 | 38,000 |
| 1996/06/21 | 998 | 1,000 | 995 | 998 | 84,000 |
| 1996/06/20 | 985 | 1,010 | 980 | 993 | 314,000 |
| 1996/06/19 | 970 | 978 | 965 | 978 | 183,000 |
| 1996/06/18 | 962 | 970 | 962 | 966 | 41,000 |
| 1996/06/17 | 975 | 977 | 975 | 975 | 85,000 |
| 1996/06/14 | 970 | 979 | 968 | 973 | 182,000 |
| 1996/06/13 | 974 | 974 | 970 | 970 | 83,000 |
| 1996/06/12 | 945 | 964 | 945 | 964 | 37,000 |
| 1996/06/11 | 935 | 937 | 930 | 935 | 79,000 |
| 1996/06/10 | 930 | 935 | 930 | 934 | 89,000 |
| 1996/06/07 | 928 | 935 | 920 | 920 | 136,000 |
| 1996/06/06 | 934 | 936 | 933 | 935 | 178,000 |
| 1996/06/05 | 933 | 937 | 931 | 935 | 331,000 |
| 1996/06/04 | 920 | 933 | 920 | 933 | 187,000 |
| 1996/06/03 | 922 | 935 | 920 | 920 | 120,000 |
| 1996/05/31 | 948 | 950 | 945 | 950 | 261,000 |
| 1996/05/30 | 944 | 950 | 940 | 946 | 472,000 |
| 1996/05/29 | 948 | 949 | 935 | 935 | 88,000 |
| 1996/05/28 | 955 | 955 | 943 | 949 | 108,000 |
| 1996/05/27 | 965 | 965 | 955 | 956 | 66,000 |
| 1996/05/24 | 960 | 962 | 953 | 962 | 172,000 |
| 1996/05/23 | 987 | 987 | 961 | 964 | 74,000 |
| 1996/05/22 | 991 | 999 | 981 | 991 | 132,000 |
| 1996/05/21 | 1,000 | 1,000 | 990 | 990 | 133,000 |
| 1996/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 67,000 |
| 1996/05/17 | 1,020 | 1,020 | 1,010 | 1,010 | 78,000 |
| 1996/05/16 | 1,020 | 1,020 | 1,010 | 1,010 | 71,000 |
| 1996/05/15 | 998 | 1,020 | 998 | 1,020 | 83,000 |
| 1996/05/14 | 1,000 | 1,000 | 990 | 991 | 58,000 |
| 1996/05/13 | 1,000 | 1,010 | 1,000 | 1,000 | 73,000 |
| 1996/05/10 | 1,020 | 1,020 | 1,000 | 1,000 | 111,000 |
| 1996/05/09 | 1,020 | 1,040 | 1,010 | 1,040 | 304,000 |
| 1996/05/08 | 999 | 1,010 | 984 | 1,010 | 136,000 |
| 1996/05/07 | 1,020 | 1,020 | 1,000 | 1,000 | 154,000 |
| 1996/05/02 | 1,020 | 1,020 | 1,010 | 1,020 | 73,000 |
| 1996/05/01 | 1,040 | 1,040 | 1,020 | 1,020 | 77,000 |
| 1996/04/30 | 1,030 | 1,040 | 1,030 | 1,040 | 86,000 |
| 1996/04/26 | 1,030 | 1,050 | 1,020 | 1,050 | 350,000 |
| 1996/04/25 | 1,030 | 1,040 | 1,020 | 1,030 | 156,000 |
| 1996/04/24 | 1,030 | 1,030 | 1,020 | 1,020 | 76,000 |
| 1996/04/23 | 1,040 | 1,040 | 1,020 | 1,030 | 64,000 |
| 1996/04/22 | 1,030 | 1,040 | 1,020 | 1,020 | 182,000 |
| 1996/04/19 | 1,040 | 1,050 | 1,030 | 1,040 | 187,000 |
| 1996/04/18 | 1,070 | 1,070 | 1,040 | 1,050 | 950,000 |
| 1996/04/17 | 1,040 | 1,050 | 1,040 | 1,050 | 230,000 |
| 1996/04/16 | 1,030 | 1,050 | 1,020 | 1,040 | 223,000 |
| 1996/04/15 | 1,030 | 1,040 | 1,030 | 1,030 | 211,000 |
| 1996/04/12 | 1,010 | 1,040 | 1,000 | 1,030 | 127,000 |
| 1996/04/11 | 1,010 | 1,020 | 1,000 | 1,000 | 131,000 |
| 1996/04/10 | 1,030 | 1,030 | 1,010 | 1,010 | 98,000 |
| 1996/04/09 | 1,020 | 1,040 | 1,020 | 1,020 | 96,000 |
| 1996/04/08 | 1,010 | 1,020 | 1,010 | 1,010 | 101,000 |
| 1996/04/05 | 1,030 | 1,050 | 1,020 | 1,030 | 241,000 |
| 1996/04/04 | 1,010 | 1,030 | 1,000 | 1,030 | 135,000 |
| 1996/04/03 | 1,020 | 1,030 | 1,000 | 1,010 | 260,000 |
| 1996/04/02 | 1,010 | 1,020 | 995 | 1,000 | 133,000 |
| 1996/04/01 | 990 | 1,010 | 989 | 995 | 176,000 |
| 1996/03/29 | 984 | 984 | 973 | 980 | 31,000 |
| 1996/03/28 | 967 | 990 | 967 | 980 | 139,000 |
| 1996/03/27 | 980 | 980 | 964 | 974 | 118,000 |
| 1996/03/26 | 960 | 980 | 960 | 965 | 55,000 |
| 1996/03/25 | 950 | 965 | 950 | 960 | 121,000 |
| 1996/03/22 | 955 | 960 | 951 | 951 | 101,000 |
| 1996/03/21 | 960 | 960 | 945 | 950 | 131,000 |
| 1996/03/19 | 940 | 950 | 940 | 950 | 97,000 |
| 1996/03/18 | 950 | 950 | 930 | 930 | 85,000 |
| 1996/03/15 | 935 | 950 | 932 | 950 | 51,000 |
| 1996/03/14 | 950 | 960 | 945 | 945 | 83,000 |
| 1996/03/13 | 979 | 979 | 955 | 960 | 206,000 |
| 1996/03/12 | 973 | 985 | 973 | 980 | 257,000 |
| 1996/03/11 | 969 | 980 | 969 | 972 | 82,000 |
| 1996/03/08 | 989 | 989 | 980 | 989 | 195,000 |
| 1996/03/07 | 1,000 | 1,000 | 985 | 985 | 219,000 |
| 1996/03/06 | 1,010 | 1,010 | 995 | 1,000 | 105,000 |
| 1996/03/05 | 995 | 1,010 | 995 | 1,010 | 360,000 |
| 1996/03/04 | 1,000 | 1,010 | 996 | 996 | 95,000 |
| 1996/03/01 | 995 | 1,000 | 990 | 995 | 135,000 |
| 1996/02/29 | 993 | 1,010 | 990 | 993 | 128,000 |
| 1996/02/28 | 990 | 995 | 985 | 995 | 98,000 |
| 1996/02/27 | 999 | 999 | 979 | 990 | 100,000 |
| 1996/02/26 | 999 | 1,010 | 990 | 1,000 | 142,000 |
| 1996/02/23 | 980 | 997 | 980 | 990 | 362,000 |
| 1996/02/22 | 975 | 980 | 961 | 980 | 175,000 |
| 1996/02/21 | 989 | 989 | 972 | 972 | 131,000 |
| 1996/02/20 | 985 | 992 | 970 | 990 | 412,000 |
| 1996/02/19 | 999 | 1,000 | 983 | 990 | 252,000 |
| 1996/02/16 | 1,010 | 1,020 | 994 | 1,000 | 389,000 |
| 1996/02/15 | 991 | 1,030 | 991 | 1,010 | 773,000 |
| 1996/02/14 | 983 | 990 | 981 | 990 | 209,000 |
| 1996/02/13 | 985 | 990 | 976 | 976 | 35,000 |
| 1996/02/09 | 976 | 982 | 973 | 975 | 59,000 |
| 1996/02/08 | 1,000 | 1,000 | 980 | 990 | 148,000 |
| 1996/02/07 | 972 | 990 | 972 | 990 | 132,000 |
| 1996/02/06 | 973 | 987 | 973 | 976 | 122,000 |
| 1996/02/05 | 1,010 | 1,010 | 971 | 989 | 180,000 |
| 1996/02/02 | 996 | 1,010 | 990 | 1,000 | 393,000 |
| 1996/02/01 | 970 | 1,010 | 969 | 997 | 310,000 |
| 1996/01/31 | 960 | 975 | 960 | 969 | 225,000 |
| 1996/01/30 | 983 | 988 | 960 | 970 | 442,000 |
| 1996/01/29 | 961 | 1,000 | 960 | 993 | 1,109,000 |
| 1996/01/26 | 916 | 958 | 915 | 958 | 437,000 |
| 1996/01/25 | 928 | 929 | 906 | 910 | 58,000 |
| 1996/01/24 | 910 | 923 | 905 | 915 | 101,000 |
| 1996/01/23 | 920 | 934 | 920 | 923 | 124,000 |
| 1996/01/22 | 929 | 930 | 920 | 930 | 75,000 |
| 1996/01/19 | 929 | 929 | 920 | 922 | 219,000 |
| 1996/01/18 | 935 | 938 | 926 | 932 | 178,000 |
| 1996/01/17 | 925 | 940 | 925 | 935 | 391,000 |
| 1996/01/16 | 908 | 926 | 908 | 915 | 206,000 |
| 1996/01/12 | 899 | 908 | 897 | 898 | 113,000 |
| 1996/01/11 | 902 | 902 | 892 | 900 | 68,000 |
| 1996/01/10 | 905 | 912 | 901 | 902 | 86,000 |
| 1996/01/09 | 924 | 924 | 912 | 920 | 150,000 |
| 1996/01/08 | 945 | 945 | 914 | 914 | 154,000 |
| 1996/01/05 | 932 | 948 | 925 | 940 | 208,000 |
| 1996/01/04 | 916 | 930 | 916 | 930 | 90,000 |