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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,125 | 1,127 | 1,094 | 1,118 | 92,000 |
| 2005/12/29 | 1,115 | 1,124 | 1,085 | 1,120 | 255,000 |
| 2005/12/28 | 1,079 | 1,109 | 1,074 | 1,103 | 577,000 |
| 2005/12/27 | 1,084 | 1,084 | 1,059 | 1,059 | 164,000 |
| 2005/12/26 | 1,085 | 1,090 | 1,067 | 1,073 | 172,000 |
| 2005/12/22 | 1,042 | 1,073 | 1,042 | 1,066 | 628,000 |
| 2005/12/21 | 1,055 | 1,065 | 1,034 | 1,044 | 389,000 |
| 2005/12/20 | 1,034 | 1,062 | 1,033 | 1,053 | 354,000 |
| 2005/12/19 | 1,026 | 1,050 | 1,026 | 1,034 | 342,000 |
| 2005/12/16 | 1,032 | 1,046 | 1,013 | 1,035 | 419,000 |
| 2005/12/15 | 1,005 | 1,024 | 1,000 | 1,013 | 241,000 |
| 2005/12/14 | 1,030 | 1,052 | 1,011 | 1,020 | 547,000 |
| 2005/12/13 | 1,063 | 1,067 | 1,034 | 1,047 | 355,000 |
| 2005/12/12 | 1,055 | 1,090 | 1,045 | 1,075 | 251,000 |
| 2005/12/09 | 1,026 | 1,056 | 1,026 | 1,055 | 383,000 |
| 2005/12/08 | 1,081 | 1,095 | 1,051 | 1,066 | 122,000 |
| 2005/12/07 | 1,120 | 1,120 | 1,056 | 1,096 | 408,000 |
| 2005/12/06 | 1,086 | 1,110 | 1,066 | 1,101 | 663,000 |
| 2005/12/05 | 1,059 | 1,090 | 1,053 | 1,086 | 444,000 |
| 2005/12/02 | 1,060 | 1,064 | 1,036 | 1,055 | 196,000 |
| 2005/12/01 | 1,030 | 1,058 | 1,025 | 1,057 | 143,000 |
| 2005/11/30 | 1,040 | 1,043 | 1,026 | 1,031 | 210,000 |
| 2005/11/29 | 1,039 | 1,040 | 1,020 | 1,040 | 245,000 |
| 2005/11/28 | 1,018 | 1,065 | 1,010 | 1,055 | 375,000 |
| 2005/11/25 | 1,037 | 1,038 | 1,010 | 1,016 | 189,000 |
| 2005/11/24 | 1,020 | 1,044 | 1,020 | 1,022 | 505,000 |
| 2005/11/22 | 1,020 | 1,020 | 1,000 | 1,014 | 263,000 |
| 2005/11/21 | 1,010 | 1,048 | 1,000 | 1,011 | 372,000 |
| 2005/11/18 | 982 | 996 | 982 | 994 | 279,000 |
| 2005/11/17 | 958 | 988 | 951 | 974 | 456,000 |
| 2005/11/16 | 920 | 954 | 919 | 952 | 1,032,000 |
| 2005/11/15 | 922 | 927 | 913 | 918 | 608,000 |
| 2005/11/14 | 928 | 935 | 916 | 932 | 277,000 |
| 2005/11/11 | 921 | 930 | 915 | 923 | 268,000 |
| 2005/11/10 | 926 | 934 | 915 | 931 | 175,000 |
| 2005/11/09 | 917 | 938 | 914 | 922 | 355,000 |
| 2005/11/08 | 917 | 928 | 882 | 927 | 416,000 |
| 2005/11/07 | 886 | 940 | 886 | 937 | 691,000 |
| 2005/11/04 | 879 | 887 | 874 | 882 | 272,000 |
| 2005/11/02 | 870 | 876 | 861 | 876 | 161,000 |
| 2005/11/01 | 849 | 869 | 849 | 869 | 98,000 |
| 2005/10/31 | 854 | 864 | 849 | 859 | 148,000 |
| 2005/10/28 | 855 | 855 | 839 | 852 | 198,000 |
| 2005/10/27 | 860 | 869 | 860 | 865 | 140,000 |
| 2005/10/26 | 847 | 858 | 847 | 855 | 96,000 |
| 2005/10/25 | 846 | 851 | 835 | 840 | 344,000 |
| 2005/10/24 | 835 | 840 | 826 | 826 | 235,000 |
| 2005/10/21 | 840 | 841 | 826 | 841 | 191,000 |
| 2005/10/20 | 855 | 855 | 840 | 851 | 181,000 |
| 2005/10/19 | 851 | 860 | 846 | 846 | 180,000 |
| 2005/10/18 | 869 | 870 | 847 | 847 | 389,000 |
| 2005/10/17 | 870 | 875 | 859 | 870 | 286,000 |
| 2005/10/14 | 848 | 870 | 848 | 861 | 208,000 |
| 2005/10/13 | 865 | 866 | 841 | 857 | 187,000 |
| 2005/10/12 | 854 | 884 | 854 | 875 | 637,000 |
| 2005/10/11 | 821 | 851 | 816 | 851 | 394,000 |
| 2005/10/07 | 830 | 840 | 824 | 831 | 252,000 |
| 2005/10/06 | 857 | 860 | 832 | 833 | 543,000 |
| 2005/10/05 | 852 | 867 | 844 | 858 | 498,000 |
| 2005/10/04 | 852 | 854 | 835 | 849 | 732,000 |
| 2005/10/03 | 847 | 862 | 841 | 861 | 305,000 |
| 2005/09/30 | 867 | 869 | 845 | 855 | 434,000 |
| 2005/09/29 | 864 | 870 | 851 | 866 | 414,000 |
| 2005/09/28 | 840 | 864 | 840 | 858 | 179,000 |
| 2005/09/27 | 840 | 846 | 837 | 837 | 179,000 |
| 2005/09/26 | 839 | 839 | 831 | 837 | 114,000 |
| 2005/09/22 | 830 | 843 | 826 | 840 | 353,000 |
| 2005/09/21 | 823 | 827 | 815 | 820 | 224,000 |
| 2005/09/20 | 829 | 829 | 811 | 823 | 189,000 |
| 2005/09/16 | 817 | 831 | 817 | 830 | 140,000 |
| 2005/09/15 | 817 | 837 | 811 | 827 | 287,000 |
| 2005/09/14 | 820 | 820 | 810 | 816 | 129,000 |
| 2005/09/13 | 811 | 820 | 805 | 820 | 129,000 |
| 2005/09/12 | 801 | 819 | 801 | 811 | 152,000 |
| 2005/09/09 | 788 | 796 | 788 | 795 | 386,000 |
| 2005/09/08 | 815 | 815 | 794 | 798 | 228,000 |
| 2005/09/07 | 816 | 820 | 806 | 814 | 197,000 |
| 2005/09/06 | 820 | 825 | 815 | 816 | 125,000 |
| 2005/09/05 | 818 | 822 | 809 | 819 | 157,000 |
| 2005/09/02 | 823 | 824 | 814 | 819 | 219,000 |
| 2005/09/01 | 827 | 829 | 825 | 828 | 313,000 |
| 2005/08/31 | 819 | 827 | 817 | 825 | 327,000 |
| 2005/08/30 | 800 | 814 | 797 | 813 | 229,000 |
| 2005/08/29 | 798 | 802 | 793 | 794 | 120,000 |
| 2005/08/26 | 798 | 801 | 795 | 799 | 134,000 |
| 2005/08/25 | 793 | 800 | 791 | 799 | 169,000 |
| 2005/08/24 | 786 | 795 | 786 | 790 | 138,000 |
| 2005/08/23 | 803 | 803 | 790 | 792 | 154,000 |
| 2005/08/22 | 795 | 795 | 783 | 787 | 117,000 |
| 2005/08/19 | 786 | 794 | 782 | 791 | 492,000 |
| 2005/08/18 | 785 | 785 | 783 | 784 | 141,000 |
| 2005/08/17 | 782 | 789 | 782 | 785 | 186,000 |
| 2005/08/16 | 787 | 793 | 783 | 784 | 484,000 |
| 2005/08/15 | 781 | 794 | 781 | 786 | 168,000 |
| 2005/08/12 | 789 | 795 | 782 | 783 | 238,000 |
| 2005/08/11 | 797 | 799 | 790 | 793 | 206,000 |
| 2005/08/10 | 795 | 799 | 788 | 792 | 351,000 |
| 2005/08/09 | 792 | 798 | 789 | 794 | 391,000 |
| 2005/08/08 | 765 | 789 | 764 | 782 | 328,000 |
| 2005/08/05 | 800 | 800 | 770 | 775 | 278,000 |
| 2005/08/04 | 802 | 808 | 798 | 803 | 473,000 |
| 2005/08/03 | 796 | 808 | 790 | 807 | 629,000 |
| 2005/08/02 | 820 | 822 | 780 | 780 | 601,000 |
| 2005/08/01 | 810 | 824 | 810 | 823 | 322,000 |
| 2005/07/29 | 816 | 822 | 810 | 811 | 245,000 |
| 2005/07/28 | 820 | 824 | 816 | 818 | 181,000 |
| 2005/07/27 | 828 | 834 | 813 | 814 | 698,000 |
| 2005/07/26 | 852 | 854 | 846 | 852 | 292,000 |
| 2005/07/25 | 837 | 849 | 832 | 841 | 500,000 |
| 2005/07/22 | 830 | 835 | 811 | 831 | 277,000 |
| 2005/07/21 | 828 | 838 | 825 | 837 | 367,000 |
| 2005/07/20 | 815 | 828 | 806 | 827 | 490,000 |
| 2005/07/19 | 800 | 812 | 796 | 809 | 521,000 |
| 2005/07/15 | 793 | 799 | 790 | 799 | 293,000 |
| 2005/07/14 | 767 | 790 | 767 | 788 | 357,000 |
| 2005/07/13 | 773 | 776 | 767 | 769 | 212,000 |
| 2005/07/12 | 780 | 795 | 774 | 776 | 361,000 |
| 2005/07/11 | 774 | 777 | 769 | 774 | 209,000 |
| 2005/07/08 | 771 | 780 | 767 | 769 | 226,000 |
| 2005/07/07 | 776 | 780 | 769 | 775 | 218,000 |
| 2005/07/06 | 773 | 778 | 760 | 776 | 294,000 |
| 2005/07/05 | 777 | 778 | 765 | 772 | 205,000 |
| 2005/07/04 | 768 | 779 | 768 | 776 | 263,000 |
| 2005/07/01 | 760 | 772 | 760 | 767 | 544,000 |
| 2005/06/30 | 780 | 782 | 755 | 757 | 689,000 |
| 2005/06/29 | 787 | 792 | 785 | 788 | 177,000 |
| 2005/06/28 | 790 | 792 | 778 | 789 | 455,000 |
| 2005/06/27 | 805 | 805 | 791 | 794 | 221,000 |
| 2005/06/24 | 798 | 806 | 790 | 806 | 209,000 |
| 2005/06/23 | 805 | 813 | 800 | 808 | 276,000 |
| 2005/06/22 | 796 | 806 | 790 | 806 | 225,000 |
| 2005/06/21 | 793 | 808 | 793 | 800 | 390,000 |
| 2005/06/20 | 810 | 815 | 801 | 803 | 260,000 |
| 2005/06/17 | 807 | 812 | 804 | 810 | 268,000 |
| 2005/06/16 | 800 | 805 | 800 | 804 | 177,000 |
| 2005/06/15 | 790 | 806 | 790 | 806 | 224,000 |
| 2005/06/14 | 794 | 799 | 792 | 794 | 80,000 |
| 2005/06/13 | 798 | 801 | 793 | 800 | 125,000 |
| 2005/06/10 | 800 | 800 | 792 | 797 | 150,000 |
| 2005/06/09 | 793 | 804 | 787 | 791 | 271,000 |
| 2005/06/08 | 787 | 795 | 787 | 793 | 241,000 |
| 2005/06/07 | 795 | 799 | 789 | 795 | 257,000 |
| 2005/06/06 | 782 | 807 | 782 | 799 | 536,000 |
| 2005/06/03 | 771 | 788 | 771 | 787 | 268,000 |
| 2005/06/02 | 780 | 784 | 773 | 777 | 346,000 |
| 2005/06/01 | 778 | 786 | 764 | 784 | 386,000 |
| 2005/05/31 | 760 | 782 | 752 | 778 | 515,000 |
| 2005/05/30 | 752 | 765 | 749 | 760 | 546,000 |
| 2005/05/27 | 745 | 754 | 740 | 754 | 443,000 |
| 2005/05/26 | 732 | 742 | 732 | 741 | 166,000 |
| 2005/05/25 | 743 | 746 | 736 | 742 | 813,000 |
| 2005/05/24 | 733 | 744 | 729 | 742 | 483,000 |
| 2005/05/23 | 708 | 723 | 704 | 719 | 159,000 |
| 2005/05/20 | 718 | 718 | 703 | 705 | 145,000 |
| 2005/05/19 | 704 | 724 | 697 | 718 | 353,000 |
| 2005/05/18 | 703 | 710 | 696 | 697 | 390,000 |
| 2005/05/17 | 697 | 707 | 693 | 693 | 415,000 |
| 2005/05/16 | 689 | 697 | 680 | 694 | 199,000 |
| 2005/05/13 | 685 | 694 | 685 | 688 | 145,000 |
| 2005/05/12 | 704 | 704 | 695 | 698 | 104,000 |
| 2005/05/11 | 695 | 708 | 695 | 704 | 189,000 |
| 2005/05/10 | 711 | 712 | 701 | 704 | 217,000 |
| 2005/05/09 | 710 | 711 | 700 | 709 | 130,000 |
| 2005/05/06 | 704 | 709 | 699 | 709 | 133,000 |
| 2005/05/02 | 685 | 695 | 685 | 695 | 76,000 |
| 2005/04/28 | 690 | 697 | 683 | 691 | 118,000 |
| 2005/04/27 | 683 | 695 | 675 | 689 | 184,000 |
| 2005/04/26 | 696 | 696 | 686 | 689 | 104,000 |
| 2005/04/25 | 699 | 701 | 692 | 696 | 157,000 |
| 2005/04/22 | 699 | 700 | 691 | 700 | 173,000 |
| 2005/04/21 | 680 | 683 | 671 | 682 | 248,000 |
| 2005/04/20 | 699 | 699 | 687 | 692 | 327,000 |
| 2005/04/19 | 671 | 689 | 671 | 684 | 350,000 |
| 2005/04/18 | 673 | 677 | 666 | 666 | 283,000 |
| 2005/04/15 | 694 | 699 | 689 | 693 | 249,000 |
| 2005/04/14 | 716 | 718 | 704 | 709 | 477,000 |
| 2005/04/13 | 735 | 737 | 730 | 734 | 218,000 |
| 2005/04/12 | 739 | 741 | 732 | 732 | 292,000 |
| 2005/04/11 | 738 | 738 | 729 | 733 | 253,000 |
| 2005/04/08 | 737 | 749 | 736 | 740 | 377,000 |
| 2005/04/07 | 738 | 738 | 732 | 737 | 578,000 |
| 2005/04/06 | 753 | 753 | 740 | 744 | 366,000 |
| 2005/04/05 | 749 | 756 | 746 | 753 | 478,000 |
| 2005/04/04 | 744 | 758 | 742 | 755 | 540,000 |
| 2005/04/01 | 740 | 747 | 735 | 743 | 596,000 |
| 2005/03/31 | 725 | 738 | 725 | 738 | 546,000 |
| 2005/03/30 | 720 | 731 | 713 | 724 | 686,000 |
| 2005/03/29 | 736 | 736 | 723 | 725 | 482,000 |
| 2005/03/28 | 728 | 740 | 724 | 735 | 403,000 |
| 2005/03/25 | 724 | 726 | 713 | 723 | 356,000 |
| 2005/03/24 | 707 | 725 | 707 | 720 | 749,000 |
| 2005/03/23 | 711 | 711 | 701 | 701 | 321,000 |
| 2005/03/22 | 714 | 716 | 708 | 711 | 338,000 |
| 2005/03/18 | 706 | 722 | 703 | 713 | 525,000 |
| 2005/03/17 | 715 | 717 | 707 | 708 | 267,000 |
| 2005/03/16 | 719 | 723 | 717 | 719 | 190,000 |
| 2005/03/15 | 720 | 723 | 720 | 720 | 294,000 |
| 2005/03/14 | 725 | 729 | 719 | 719 | 201,000 |
| 2005/03/11 | 727 | 732 | 723 | 726 | 288,000 |
| 2005/03/10 | 729 | 736 | 727 | 728 | 278,000 |
| 2005/03/09 | 737 | 740 | 732 | 737 | 701,000 |
| 2005/03/08 | 729 | 745 | 729 | 742 | 842,000 |
| 2005/03/07 | 727 | 732 | 724 | 727 | 480,000 |
| 2005/03/04 | 725 | 726 | 720 | 723 | 219,000 |
| 2005/03/03 | 728 | 728 | 715 | 721 | 531,000 |
| 2005/03/02 | 739 | 739 | 726 | 729 | 847,000 |
| 2005/03/01 | 742 | 742 | 729 | 738 | 655,000 |
| 2005/02/28 | 730 | 745 | 728 | 743 | 1,706,000 |
| 2005/02/25 | 712 | 724 | 712 | 722 | 468,000 |
| 2005/02/24 | 706 | 718 | 704 | 715 | 313,000 |
| 2005/02/23 | 698 | 706 | 689 | 705 | 444,000 |
| 2005/02/22 | 705 | 705 | 700 | 702 | 156,000 |
| 2005/02/21 | 708 | 719 | 707 | 710 | 303,000 |
| 2005/02/18 | 710 | 712 | 698 | 708 | 392,000 |
| 2005/02/17 | 716 | 723 | 709 | 716 | 514,000 |
| 2005/02/16 | 715 | 722 | 711 | 717 | 729,000 |
| 2005/02/15 | 721 | 721 | 703 | 709 | 711,000 |
| 2005/02/14 | 704 | 728 | 700 | 727 | 1,882,000 |
| 2005/02/10 | 682 | 689 | 679 | 689 | 487,000 |
| 2005/02/09 | 681 | 681 | 676 | 680 | 218,000 |
| 2005/02/08 | 684 | 684 | 675 | 679 | 947,000 |
| 2005/02/07 | 698 | 703 | 685 | 686 | 564,000 |
| 2005/02/04 | 710 | 710 | 695 | 703 | 220,000 |
| 2005/02/03 | 708 | 710 | 701 | 709 | 585,000 |
| 2005/02/02 | 702 | 705 | 698 | 703 | 221,000 |
| 2005/02/01 | 702 | 702 | 691 | 698 | 409,000 |
| 2005/01/31 | 672 | 712 | 671 | 712 | 1,024,000 |
| 2005/01/28 | 679 | 679 | 670 | 673 | 412,000 |
| 2005/01/27 | 677 | 678 | 671 | 674 | 403,000 |
| 2005/01/26 | 673 | 677 | 671 | 676 | 349,000 |
| 2005/01/25 | 679 | 680 | 667 | 668 | 524,000 |
| 2005/01/24 | 672 | 679 | 669 | 679 | 442,000 |
| 2005/01/21 | 665 | 684 | 665 | 674 | 251,000 |
| 2005/01/20 | 679 | 680 | 668 | 676 | 437,000 |
| 2005/01/19 | 690 | 692 | 682 | 685 | 336,000 |
| 2005/01/18 | 708 | 710 | 685 | 690 | 630,000 |
| 2005/01/17 | 710 | 716 | 704 | 713 | 1,195,000 |
| 2005/01/14 | 689 | 713 | 683 | 710 | 1,132,000 |
| 2005/01/13 | 690 | 693 | 685 | 690 | 570,000 |
| 2005/01/12 | 682 | 692 | 680 | 691 | 544,000 |
| 2005/01/11 | 680 | 694 | 679 | 692 | 734,000 |
| 2005/01/07 | 670 | 674 | 668 | 671 | 700,000 |
| 2005/01/06 | 652 | 665 | 652 | 663 | 633,000 |
| 2005/01/05 | 655 | 661 | 652 | 659 | 359,000 |
| 2005/01/04 | 660 | 660 | 653 | 660 | 313,000 |