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 |
|---|---|---|---|---|---|
| 1991/12/30 | 806 | 830 | 799 | 830 | 91,000 |
| 1991/12/27 | 820 | 825 | 810 | 814 | 90,000 |
| 1991/12/26 | 803 | 824 | 803 | 812 | 62,000 |
| 1991/12/25 | 800 | 802 | 792 | 800 | 75,000 |
| 1991/12/24 | 836 | 840 | 791 | 800 | 65,000 |
| 1991/12/20 | 850 | 850 | 840 | 840 | 27,000 |
| 1991/12/19 | 900 | 900 | 870 | 870 | 16,000 |
| 1991/12/18 | 890 | 900 | 882 | 890 | 43,000 |
| 1991/12/17 | 900 | 900 | 892 | 892 | 46,000 |
| 1991/12/16 | 910 | 910 | 900 | 900 | 48,000 |
| 1991/12/13 | 891 | 915 | 891 | 910 | 212,000 |
| 1991/12/12 | 885 | 885 | 881 | 885 | 63,000 |
| 1991/12/11 | 896 | 896 | 881 | 890 | 25,000 |
| 1991/12/10 | 920 | 920 | 900 | 900 | 4,000 |
| 1991/12/09 | 930 | 930 | 920 | 930 | 19,000 |
| 1991/12/06 | 940 | 940 | 930 | 930 | 18,000 |
| 1991/12/05 | 960 | 960 | 945 | 950 | 22,000 |
| 1991/12/04 | 936 | 980 | 936 | 980 | 28,000 |
| 1991/12/03 | 940 | 950 | 931 | 935 | 73,000 |
| 1991/12/02 | 970 | 978 | 940 | 940 | 50,000 |
| 1991/11/29 | 930 | 980 | 930 | 980 | 172,000 |
| 1991/11/28 | 950 | 950 | 920 | 940 | 64,000 |
| 1991/11/27 | 985 | 985 | 959 | 959 | 75,000 |
| 1991/11/26 | 981 | 990 | 975 | 980 | 34,000 |
| 1991/11/25 | 1,010 | 1,020 | 980 | 980 | 37,000 |
| 1991/11/22 | 1,020 | 1,020 | 1,000 | 1,010 | 43,000 |
| 1991/11/21 | 1,020 | 1,030 | 1,020 | 1,020 | 51,000 |
| 1991/11/20 | 1,020 | 1,050 | 1,020 | 1,020 | 47,000 |
| 1991/11/19 | 1,030 | 1,060 | 1,030 | 1,030 | 77,000 |
| 1991/11/18 | 1,040 | 1,050 | 1,010 | 1,020 | 70,000 |
| 1991/11/15 | 1,060 | 1,110 | 1,060 | 1,100 | 487,000 |
| 1991/11/14 | 1,040 | 1,080 | 1,040 | 1,080 | 107,000 |
| 1991/11/13 | 1,040 | 1,040 | 1,020 | 1,040 | 106,000 |
| 1991/11/12 | 1,020 | 1,030 | 1,020 | 1,020 | 68,000 |
| 1991/11/11 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1991/11/08 | 1,030 | 1,030 | 1,010 | 1,020 | 198,000 |
| 1991/11/07 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
| 1991/11/06 | 1,010 | 1,020 | 1,010 | 1,020 | 55,000 |
| 1991/11/05 | 1,060 | 1,060 | 1,040 | 1,040 | 77,000 |
| 1991/11/01 | 1,070 | 1,070 | 1,050 | 1,060 | 63,000 |
| 1991/10/31 | 1,070 | 1,070 | 1,050 | 1,060 | 29,000 |
| 1991/10/30 | 1,090 | 1,090 | 1,070 | 1,070 | 59,000 |
| 1991/10/29 | 1,100 | 1,100 | 1,090 | 1,090 | 34,000 |
| 1991/10/28 | 1,120 | 1,120 | 1,100 | 1,100 | 82,000 |
| 1991/10/25 | 1,070 | 1,100 | 1,070 | 1,100 | 144,000 |
| 1991/10/24 | 1,080 | 1,100 | 1,040 | 1,050 | 197,000 |
| 1991/10/23 | 1,060 | 1,080 | 1,050 | 1,080 | 156,000 |
| 1991/10/22 | 1,050 | 1,060 | 1,040 | 1,060 | 85,000 |
| 1991/10/21 | 1,060 | 1,060 | 1,040 | 1,050 | 91,000 |
| 1991/10/18 | 1,030 | 1,040 | 1,020 | 1,030 | 117,000 |
| 1991/10/17 | 1,030 | 1,040 | 1,020 | 1,030 | 118,000 |
| 1991/10/16 | 1,020 | 1,030 | 1,010 | 1,030 | 168,000 |
| 1991/10/15 | 1,020 | 1,020 | 1,020 | 1,020 | 64,000 |
| 1991/10/14 | 1,060 | 1,060 | 1,010 | 1,010 | 166,000 |
| 1991/10/11 | 1,040 | 1,040 | 1,020 | 1,020 | 72,000 |
| 1991/10/09 | 1,020 | 1,040 | 1,020 | 1,030 | 127,000 |
| 1991/10/08 | 1,050 | 1,070 | 1,020 | 1,020 | 177,000 |
| 1991/10/07 | 1,050 | 1,050 | 1,040 | 1,040 | 59,000 |
| 1991/10/04 | 1,080 | 1,080 | 1,050 | 1,060 | 213,000 |
| 1991/10/03 | 1,080 | 1,090 | 1,080 | 1,080 | 68,000 |
| 1991/10/02 | 1,100 | 1,120 | 1,070 | 1,070 | 123,000 |
| 1991/10/01 | 1,120 | 1,120 | 1,090 | 1,090 | 410,000 |
| 1991/09/30 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 1991/09/27 | 1,130 | 1,140 | 1,100 | 1,100 | 21,000 |
| 1991/09/26 | 1,070 | 1,140 | 1,070 | 1,140 | 48,000 |
| 1991/09/25 | 1,080 | 1,090 | 1,070 | 1,090 | 45,000 |
| 1991/09/24 | 1,090 | 1,100 | 1,080 | 1,090 | 84,000 |
| 1991/09/20 | 1,120 | 1,120 | 1,080 | 1,080 | 40,000 |
| 1991/09/19 | 1,090 | 1,130 | 1,090 | 1,120 | 70,000 |
| 1991/09/18 | 1,060 | 1,090 | 1,060 | 1,080 | 31,000 |
| 1991/09/17 | 1,120 | 1,120 | 1,080 | 1,080 | 70,000 |
| 1991/09/13 | 1,020 | 1,060 | 1,020 | 1,060 | 141,000 |
| 1991/09/12 | 1,030 | 1,040 | 1,020 | 1,030 | 42,000 |
| 1991/09/11 | 1,040 | 1,040 | 1,030 | 1,030 | 68,000 |
| 1991/09/10 | 1,040 | 1,060 | 1,040 | 1,050 | 39,000 |
| 1991/09/09 | 1,060 | 1,060 | 1,030 | 1,050 | 68,000 |
| 1991/09/06 | 1,050 | 1,060 | 1,050 | 1,050 | 106,000 |
| 1991/09/05 | 1,040 | 1,050 | 1,030 | 1,050 | 32,000 |
| 1991/09/04 | 1,060 | 1,060 | 1,040 | 1,040 | 123,000 |
| 1991/09/03 | 1,020 | 1,060 | 1,020 | 1,060 | 98,000 |
| 1991/09/02 | 1,040 | 1,040 | 1,020 | 1,040 | 30,000 |
| 1991/08/30 | 1,060 | 1,060 | 1,020 | 1,020 | 48,000 |
| 1991/08/29 | 1,060 | 1,060 | 1,040 | 1,050 | 9,000 |
| 1991/08/28 | 1,060 | 1,060 | 1,010 | 1,050 | 8,000 |
| 1991/08/27 | 1,070 | 1,070 | 1,050 | 1,050 | 68,000 |
| 1991/08/26 | 1,070 | 1,070 | 1,030 | 1,050 | 60,000 |
| 1991/08/23 | 1,070 | 1,070 | 1,030 | 1,050 | 125,000 |
| 1991/08/22 | 1,070 | 1,080 | 1,050 | 1,070 | 246,000 |
| 1991/08/21 | 1,070 | 1,080 | 1,040 | 1,040 | 127,000 |
| 1991/08/20 | 1,000 | 1,040 | 990 | 1,040 | 128,000 |
| 1991/08/19 | 1,100 | 1,100 | 980 | 990 | 274,000 |
| 1991/08/16 | 1,190 | 1,200 | 1,120 | 1,120 | 62,000 |
| 1991/08/15 | 1,190 | 1,190 | 1,180 | 1,180 | 64,000 |
| 1991/08/14 | 1,180 | 1,200 | 1,180 | 1,180 | 52,000 |
| 1991/08/13 | 1,200 | 1,230 | 1,170 | 1,170 | 56,000 |
| 1991/08/12 | 1,280 | 1,280 | 1,210 | 1,210 | 80,000 |
| 1991/08/09 | 1,280 | 1,300 | 1,280 | 1,280 | 39,000 |
| 1991/08/08 | 1,290 | 1,300 | 1,280 | 1,280 | 18,000 |
| 1991/08/07 | 1,310 | 1,310 | 1,280 | 1,300 | 26,000 |
| 1991/08/06 | 1,300 | 1,300 | 1,270 | 1,300 | 47,000 |
| 1991/08/05 | 1,310 | 1,320 | 1,300 | 1,320 | 36,000 |
| 1991/08/02 | 1,290 | 1,330 | 1,290 | 1,330 | 35,000 |
| 1991/08/01 | 1,290 | 1,310 | 1,280 | 1,290 | 67,000 |
| 1991/07/31 | 1,270 | 1,300 | 1,270 | 1,290 | 51,000 |
| 1991/07/30 | 1,290 | 1,300 | 1,270 | 1,270 | 87,000 |
| 1991/07/29 | 1,300 | 1,300 | 1,290 | 1,290 | 39,000 |
| 1991/07/26 | 1,280 | 1,300 | 1,280 | 1,290 | 26,000 |
| 1991/07/25 | 1,280 | 1,300 | 1,280 | 1,280 | 48,000 |
| 1991/07/24 | 1,260 | 1,280 | 1,260 | 1,270 | 66,000 |
| 1991/07/23 | 1,260 | 1,260 | 1,250 | 1,250 | 132,000 |
| 1991/07/22 | 1,290 | 1,300 | 1,250 | 1,250 | 44,000 |
| 1991/07/19 | 1,310 | 1,310 | 1,300 | 1,300 | 34,000 |
| 1991/07/18 | 1,310 | 1,330 | 1,290 | 1,290 | 77,000 |
| 1991/07/17 | 1,330 | 1,340 | 1,310 | 1,310 | 235,000 |
| 1991/07/16 | 1,300 | 1,330 | 1,290 | 1,330 | 160,000 |
| 1991/07/15 | 1,300 | 1,300 | 1,290 | 1,290 | 42,000 |
| 1991/07/12 | 1,300 | 1,300 | 1,260 | 1,280 | 107,000 |
| 1991/07/11 | 1,240 | 1,300 | 1,240 | 1,300 | 163,000 |
| 1991/07/10 | 1,200 | 1,280 | 1,200 | 1,230 | 165,000 |
| 1991/07/09 | 1,190 | 1,230 | 1,130 | 1,190 | 333,000 |
| 1991/07/08 | 1,270 | 1,270 | 1,150 | 1,190 | 144,000 |
| 1991/07/05 | 1,310 | 1,330 | 1,290 | 1,300 | 241,000 |
| 1991/07/04 | 1,290 | 1,320 | 1,290 | 1,300 | 333,000 |
| 1991/07/03 | 1,370 | 1,400 | 1,300 | 1,330 | 2,023,000 |
| 1991/07/02 | 1,340 | 1,370 | 1,320 | 1,370 | 453,000 |
| 1991/07/01 | 1,340 | 1,340 | 1,320 | 1,320 | 151,000 |
| 1991/06/28 | 1,310 | 1,340 | 1,300 | 1,320 | 220,000 |
| 1991/06/27 | 1,300 | 1,310 | 1,280 | 1,290 | 264,000 |
| 1991/06/26 | 1,290 | 1,330 | 1,290 | 1,320 | 414,000 |
| 1991/06/25 | 1,270 | 1,290 | 1,270 | 1,290 | 103,000 |
| 1991/06/24 | 1,340 | 1,340 | 1,290 | 1,290 | 227,000 |
| 1991/06/21 | 1,260 | 1,320 | 1,260 | 1,320 | 163,000 |
| 1991/06/20 | 1,260 | 1,280 | 1,250 | 1,280 | 64,000 |
| 1991/06/19 | 1,290 | 1,290 | 1,260 | 1,280 | 72,000 |
| 1991/06/18 | 1,300 | 1,300 | 1,290 | 1,290 | 32,000 |
| 1991/06/17 | 1,340 | 1,340 | 1,300 | 1,300 | 85,000 |
| 1991/06/14 | 1,280 | 1,320 | 1,280 | 1,320 | 207,000 |
| 1991/06/13 | 1,290 | 1,330 | 1,280 | 1,300 | 135,000 |
| 1991/06/12 | 1,310 | 1,310 | 1,290 | 1,290 | 84,000 |
| 1991/06/11 | 1,300 | 1,340 | 1,290 | 1,290 | 98,000 |
| 1991/06/10 | 1,290 | 1,310 | 1,280 | 1,300 | 51,000 |
| 1991/06/07 | 1,300 | 1,340 | 1,300 | 1,320 | 71,000 |
| 1991/06/06 | 1,340 | 1,340 | 1,280 | 1,290 | 74,000 |
| 1991/06/05 | 1,320 | 1,340 | 1,320 | 1,330 | 51,000 |
| 1991/06/04 | 1,310 | 1,340 | 1,300 | 1,320 | 181,000 |
| 1991/06/03 | 1,350 | 1,350 | 1,320 | 1,320 | 231,000 |
| 1991/05/31 | 1,320 | 1,360 | 1,320 | 1,350 | 911,000 |
| 1991/05/30 | 1,310 | 1,330 | 1,300 | 1,300 | 337,000 |
| 1991/05/29 | 1,280 | 1,300 | 1,260 | 1,300 | 202,000 |
| 1991/05/28 | 1,280 | 1,290 | 1,280 | 1,280 | 34,000 |
| 1991/05/27 | 1,310 | 1,310 | 1,280 | 1,280 | 81,000 |
| 1991/05/24 | 1,300 | 1,300 | 1,290 | 1,300 | 69,000 |
| 1991/05/23 | 1,260 | 1,290 | 1,260 | 1,280 | 163,000 |
| 1991/05/22 | 1,290 | 1,290 | 1,250 | 1,250 | 100,000 |
| 1991/05/21 | 1,250 | 1,280 | 1,230 | 1,260 | 245,000 |
| 1991/05/20 | 1,320 | 1,320 | 1,250 | 1,250 | 53,000 |
| 1991/05/17 | 1,250 | 1,330 | 1,250 | 1,330 | 131,000 |
| 1991/05/16 | 1,290 | 1,300 | 1,250 | 1,270 | 50,000 |
| 1991/05/15 | 1,320 | 1,320 | 1,300 | 1,310 | 131,000 |
| 1991/05/14 | 1,330 | 1,340 | 1,310 | 1,310 | 220,000 |
| 1991/05/13 | 1,280 | 1,330 | 1,280 | 1,330 | 167,000 |
| 1991/05/10 | 1,270 | 1,310 | 1,270 | 1,300 | 177,000 |
| 1991/05/09 | 1,270 | 1,300 | 1,270 | 1,290 | 191,000 |
| 1991/05/08 | 1,310 | 1,310 | 1,290 | 1,290 | 61,000 |
| 1991/05/07 | 1,310 | 1,310 | 1,290 | 1,300 | 188,000 |
| 1991/05/02 | 1,270 | 1,310 | 1,260 | 1,300 | 134,000 |
| 1991/05/01 | 1,250 | 1,270 | 1,250 | 1,270 | 34,000 |
| 1991/04/30 | 1,250 | 1,280 | 1,230 | 1,270 | 150,000 |
| 1991/04/26 | 1,280 | 1,280 | 1,260 | 1,270 | 60,000 |
| 1991/04/25 | 1,280 | 1,280 | 1,260 | 1,270 | 160,000 |
| 1991/04/24 | 1,270 | 1,270 | 1,260 | 1,260 | 72,000 |
| 1991/04/23 | 1,270 | 1,290 | 1,260 | 1,260 | 99,000 |
| 1991/04/22 | 1,270 | 1,320 | 1,270 | 1,310 | 178,000 |
| 1991/04/19 | 1,250 | 1,300 | 1,250 | 1,300 | 114,000 |
| 1991/04/18 | 1,300 | 1,300 | 1,250 | 1,250 | 66,000 |
| 1991/04/17 | 1,310 | 1,330 | 1,300 | 1,300 | 71,000 |
| 1991/04/16 | 1,330 | 1,330 | 1,300 | 1,310 | 112,000 |
| 1991/04/15 | 1,330 | 1,350 | 1,310 | 1,330 | 174,000 |
| 1991/04/12 | 1,320 | 1,350 | 1,320 | 1,330 | 432,000 |
| 1991/04/11 | 1,350 | 1,360 | 1,300 | 1,300 | 556,000 |
| 1991/04/10 | 1,290 | 1,350 | 1,290 | 1,330 | 1,269,000 |
| 1991/04/09 | 1,320 | 1,330 | 1,290 | 1,290 | 627,000 |
| 1991/04/08 | 1,320 | 1,330 | 1,280 | 1,300 | 351,000 |
| 1991/04/05 | 1,300 | 1,320 | 1,280 | 1,300 | 1,822,000 |
| 1991/04/04 | 1,210 | 1,280 | 1,200 | 1,280 | 505,000 |
| 1991/04/03 | 1,210 | 1,210 | 1,190 | 1,210 | 117,000 |
| 1991/04/02 | 1,140 | 1,190 | 1,140 | 1,190 | 44,000 |
| 1991/04/01 | 1,180 | 1,180 | 1,160 | 1,160 | 28,000 |
| 1991/03/29 | 1,190 | 1,200 | 1,180 | 1,180 | 32,000 |
| 1991/03/28 | 1,160 | 1,200 | 1,150 | 1,200 | 42,000 |
| 1991/03/27 | 1,170 | 1,190 | 1,170 | 1,170 | 98,000 |
| 1991/03/26 | 1,180 | 1,200 | 1,180 | 1,180 | 113,000 |
| 1991/03/25 | 1,200 | 1,210 | 1,180 | 1,200 | 45,000 |
| 1991/03/22 | 1,200 | 1,230 | 1,200 | 1,200 | 136,000 |
| 1991/03/20 | 1,230 | 1,230 | 1,200 | 1,200 | 176,000 |
| 1991/03/19 | 1,230 | 1,250 | 1,220 | 1,250 | 292,000 |
| 1991/03/18 | 1,230 | 1,240 | 1,220 | 1,230 | 235,000 |
| 1991/03/15 | 1,200 | 1,220 | 1,190 | 1,220 | 197,000 |
| 1991/03/14 | 1,240 | 1,240 | 1,200 | 1,200 | 235,000 |
| 1991/03/13 | 1,220 | 1,260 | 1,210 | 1,230 | 837,000 |
| 1991/03/12 | 1,200 | 1,230 | 1,190 | 1,230 | 449,000 |
| 1991/03/11 | 1,180 | 1,210 | 1,170 | 1,190 | 433,000 |
| 1991/03/08 | 1,150 | 1,190 | 1,150 | 1,180 | 235,000 |
| 1991/03/07 | 1,150 | 1,170 | 1,140 | 1,150 | 427,000 |
| 1991/03/06 | 1,140 | 1,180 | 1,130 | 1,160 | 1,417,000 |
| 1991/03/05 | 1,080 | 1,120 | 1,080 | 1,100 | 357,000 |
| 1991/03/04 | 1,070 | 1,090 | 1,070 | 1,090 | 64,000 |
| 1991/03/01 | 1,070 | 1,090 | 1,070 | 1,080 | 238,000 |
| 1991/02/28 | 1,080 | 1,090 | 1,070 | 1,090 | 140,000 |
| 1991/02/27 | 1,060 | 1,070 | 1,050 | 1,070 | 133,000 |
| 1991/02/26 | 1,090 | 1,100 | 1,060 | 1,070 | 270,000 |
| 1991/02/25 | 1,010 | 1,070 | 1,000 | 1,070 | 247,000 |
| 1991/02/22 | 1,050 | 1,050 | 1,010 | 1,020 | 201,000 |
| 1991/02/21 | 1,050 | 1,060 | 1,030 | 1,050 | 168,000 |
| 1991/02/20 | 1,070 | 1,090 | 1,060 | 1,070 | 162,000 |
| 1991/02/19 | 1,100 | 1,110 | 1,050 | 1,080 | 350,000 |
| 1991/02/18 | 1,030 | 1,120 | 1,010 | 1,110 | 927,000 |
| 1991/02/15 | 1,000 | 1,020 | 1,000 | 1,010 | 260,000 |
| 1991/02/14 | 1,000 | 1,040 | 997 | 1,010 | 706,000 |
| 1991/02/13 | 975 | 994 | 975 | 994 | 196,000 |
| 1991/02/12 | 951 | 985 | 951 | 985 | 182,000 |
| 1991/02/08 | 910 | 938 | 909 | 931 | 121,000 |
| 1991/02/07 | 912 | 912 | 900 | 901 | 103,000 |
| 1991/02/06 | 923 | 923 | 910 | 912 | 115,000 |
| 1991/02/05 | 865 | 903 | 865 | 903 | 151,000 |
| 1991/02/04 | 830 | 860 | 830 | 859 | 69,000 |
| 1991/02/01 | 822 | 830 | 800 | 813 | 364,000 |
| 1991/01/31 | 831 | 840 | 830 | 832 | 137,000 |
| 1991/01/30 | 822 | 822 | 812 | 822 | 131,000 |
| 1991/01/29 | 845 | 845 | 820 | 820 | 188,000 |
| 1991/01/28 | 864 | 865 | 851 | 851 | 13,000 |
| 1991/01/25 | 855 | 869 | 855 | 869 | 77,000 |
| 1991/01/24 | 843 | 860 | 843 | 848 | 11,000 |
| 1991/01/23 | 850 | 852 | 847 | 850 | 57,000 |
| 1991/01/22 | 860 | 860 | 850 | 860 | 28,000 |
| 1991/01/21 | 888 | 888 | 870 | 870 | 14,000 |
| 1991/01/18 | 890 | 890 | 870 | 880 | 149,000 |
| 1991/01/17 | 829 | 880 | 829 | 880 | 112,000 |
| 1991/01/16 | 850 | 850 | 840 | 840 | 37,000 |
| 1991/01/14 | 877 | 879 | 870 | 875 | 46,000 |
| 1991/01/11 | 881 | 887 | 880 | 887 | 49,000 |
| 1991/01/10 | 885 | 887 | 880 | 887 | 60,000 |
| 1991/01/09 | 895 | 900 | 895 | 895 | 57,000 |
| 1991/01/08 | 933 | 933 | 905 | 905 | 8,000 |
| 1991/01/07 | 941 | 945 | 941 | 942 | 11,000 |
| 1991/01/04 | 949 | 949 | 941 | 945 | 24,000 |