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 |
|---|---|---|---|---|---|
| 1995/12/29 | 930 | 930 | 910 | 910 | 106,000 |
| 1995/12/28 | 915 | 918 | 904 | 910 | 117,000 |
| 1995/12/27 | 910 | 920 | 905 | 910 | 192,000 |
| 1995/12/26 | 902 | 930 | 898 | 929 | 79,000 |
| 1995/12/25 | 900 | 905 | 896 | 902 | 170,000 |
| 1995/12/22 | 895 | 900 | 893 | 900 | 78,000 |
| 1995/12/21 | 890 | 895 | 890 | 893 | 63,000 |
| 1995/12/20 | 900 | 900 | 892 | 893 | 154,000 |
| 1995/12/19 | 892 | 900 | 882 | 890 | 194,000 |
| 1995/12/18 | 905 | 920 | 905 | 912 | 115,000 |
| 1995/12/15 | 891 | 920 | 891 | 915 | 428,000 |
| 1995/12/14 | 901 | 908 | 892 | 892 | 136,000 |
| 1995/12/13 | 922 | 924 | 911 | 911 | 68,000 |
| 1995/12/12 | 915 | 930 | 914 | 919 | 144,000 |
| 1995/12/11 | 930 | 930 | 918 | 920 | 172,000 |
| 1995/12/08 | 928 | 937 | 920 | 926 | 311,000 |
| 1995/12/07 | 933 | 945 | 933 | 938 | 496,000 |
| 1995/12/06 | 947 | 948 | 930 | 943 | 699,000 |
| 1995/12/05 | 939 | 955 | 934 | 953 | 1,121,000 |
| 1995/12/04 | 909 | 930 | 906 | 929 | 934,000 |
| 1995/12/01 | 898 | 909 | 890 | 900 | 568,000 |
| 1995/11/30 | 889 | 893 | 881 | 885 | 256,000 |
| 1995/11/29 | 880 | 888 | 875 | 888 | 265,000 |
| 1995/11/28 | 850 | 880 | 850 | 880 | 187,000 |
| 1995/11/27 | 835 | 855 | 831 | 855 | 89,000 |
| 1995/11/24 | 850 | 851 | 845 | 845 | 146,000 |
| 1995/11/22 | 859 | 860 | 851 | 851 | 61,000 |
| 1995/11/21 | 854 | 859 | 853 | 854 | 73,000 |
| 1995/11/20 | 866 | 870 | 851 | 851 | 64,000 |
| 1995/11/17 | 870 | 874 | 851 | 860 | 176,000 |
| 1995/11/16 | 840 | 860 | 835 | 860 | 140,000 |
| 1995/11/15 | 840 | 845 | 835 | 840 | 275,000 |
| 1995/11/14 | 835 | 840 | 830 | 830 | 177,000 |
| 1995/11/13 | 850 | 851 | 831 | 840 | 187,000 |
| 1995/11/10 | 875 | 875 | 855 | 855 | 169,000 |
| 1995/11/09 | 885 | 890 | 874 | 877 | 294,000 |
| 1995/11/08 | 882 | 910 | 871 | 882 | 802,000 |
| 1995/11/07 | 883 | 885 | 875 | 880 | 341,000 |
| 1995/11/06 | 864 | 885 | 855 | 873 | 510,000 |
| 1995/11/02 | 850 | 860 | 845 | 854 | 298,000 |
| 1995/11/01 | 845 | 845 | 837 | 844 | 238,000 |
| 1995/10/31 | 835 | 837 | 819 | 835 | 144,000 |
| 1995/10/30 | 835 | 837 | 831 | 833 | 127,000 |
| 1995/10/27 | 857 | 857 | 845 | 845 | 398,000 |
| 1995/10/26 | 863 | 865 | 851 | 853 | 225,000 |
| 1995/10/25 | 858 | 864 | 846 | 860 | 325,000 |
| 1995/10/24 | 855 | 875 | 850 | 868 | 503,000 |
| 1995/10/23 | 832 | 850 | 832 | 835 | 430,000 |
| 1995/10/20 | 841 | 855 | 834 | 834 | 393,000 |
| 1995/10/19 | 844 | 845 | 830 | 840 | 214,000 |
| 1995/10/18 | 845 | 846 | 838 | 846 | 166,000 |
| 1995/10/17 | 868 | 880 | 846 | 855 | 797,000 |
| 1995/10/16 | 836 | 859 | 831 | 858 | 705,000 |
| 1995/10/13 | 804 | 837 | 800 | 832 | 605,000 |
| 1995/10/12 | 795 | 804 | 795 | 798 | 30,000 |
| 1995/10/11 | 823 | 826 | 805 | 805 | 170,000 |
| 1995/10/09 | 821 | 825 | 815 | 823 | 258,000 |
| 1995/10/06 | 800 | 826 | 800 | 809 | 815,000 |
| 1995/10/05 | 802 | 805 | 790 | 790 | 251,000 |
| 1995/10/04 | 793 | 811 | 790 | 797 | 1,146,000 |
| 1995/10/03 | 750 | 785 | 750 | 783 | 420,000 |
| 1995/10/02 | 747 | 755 | 742 | 742 | 112,000 |
| 1995/09/29 | 750 | 760 | 742 | 742 | 86,000 |
| 1995/09/28 | 770 | 770 | 750 | 752 | 240,000 |
| 1995/09/27 | 770 | 785 | 755 | 769 | 617,000 |
| 1995/09/26 | 727 | 761 | 727 | 760 | 381,000 |
| 1995/09/25 | 734 | 739 | 715 | 720 | 78,000 |
| 1995/09/22 | 715 | 740 | 710 | 735 | 71,000 |
| 1995/09/21 | 748 | 748 | 731 | 740 | 55,000 |
| 1995/09/20 | 760 | 765 | 731 | 748 | 71,000 |
| 1995/09/19 | 750 | 750 | 736 | 750 | 102,000 |
| 1995/09/18 | 778 | 778 | 751 | 760 | 298,000 |
| 1995/09/14 | 739 | 779 | 734 | 769 | 774,000 |
| 1995/09/13 | 720 | 725 | 716 | 723 | 92,000 |
| 1995/09/12 | 738 | 738 | 718 | 718 | 108,000 |
| 1995/09/11 | 730 | 745 | 730 | 735 | 288,000 |
| 1995/09/08 | 710 | 722 | 706 | 710 | 271,000 |
| 1995/09/07 | 704 | 730 | 704 | 705 | 83,000 |
| 1995/09/06 | 702 | 710 | 695 | 704 | 75,000 |
| 1995/09/05 | 705 | 706 | 692 | 697 | 119,000 |
| 1995/09/04 | 737 | 737 | 701 | 701 | 82,000 |
| 1995/09/01 | 725 | 738 | 717 | 737 | 189,000 |
| 1995/08/31 | 719 | 730 | 715 | 726 | 212,000 |
| 1995/08/30 | 739 | 740 | 720 | 720 | 386,000 |
| 1995/08/29 | 690 | 733 | 687 | 729 | 547,000 |
| 1995/08/28 | 692 | 692 | 680 | 685 | 64,000 |
| 1995/08/25 | 690 | 704 | 685 | 692 | 340,000 |
| 1995/08/24 | 675 | 688 | 671 | 688 | 156,000 |
| 1995/08/23 | 681 | 681 | 666 | 670 | 192,000 |
| 1995/08/22 | 674 | 680 | 670 | 679 | 109,000 |
| 1995/08/21 | 669 | 674 | 662 | 674 | 186,000 |
| 1995/08/18 | 660 | 673 | 658 | 662 | 206,000 |
| 1995/08/17 | 674 | 675 | 668 | 674 | 106,000 |
| 1995/08/16 | 689 | 691 | 676 | 684 | 346,000 |
| 1995/08/15 | 669 | 675 | 650 | 670 | 222,000 |
| 1995/08/14 | 660 | 670 | 660 | 670 | 192,000 |
| 1995/08/11 | 662 | 664 | 652 | 664 | 159,000 |
| 1995/08/10 | 645 | 645 | 630 | 645 | 120,000 |
| 1995/08/09 | 650 | 654 | 630 | 639 | 18,000 |
| 1995/08/08 | 620 | 662 | 616 | 657 | 61,000 |
| 1995/08/07 | 664 | 664 | 630 | 630 | 50,000 |
| 1995/08/04 | 656 | 675 | 650 | 652 | 286,000 |
| 1995/08/03 | 640 | 654 | 639 | 652 | 345,000 |
| 1995/08/02 | 616 | 633 | 610 | 629 | 45,000 |
| 1995/08/01 | 625 | 626 | 600 | 606 | 72,000 |
| 1995/07/31 | 620 | 630 | 620 | 625 | 31,000 |
| 1995/07/28 | 630 | 632 | 625 | 630 | 101,000 |
| 1995/07/27 | 615 | 629 | 612 | 629 | 127,000 |
| 1995/07/26 | 625 | 625 | 615 | 625 | 89,000 |
| 1995/07/25 | 635 | 635 | 600 | 606 | 117,000 |
| 1995/07/24 | 641 | 641 | 620 | 625 | 47,000 |
| 1995/07/21 | 655 | 658 | 637 | 639 | 226,000 |
| 1995/07/20 | 625 | 660 | 621 | 648 | 414,000 |
| 1995/07/19 | 659 | 673 | 634 | 634 | 462,000 |
| 1995/07/18 | 648 | 680 | 634 | 665 | 1,466,000 |
| 1995/07/17 | 629 | 645 | 620 | 635 | 788,000 |
| 1995/07/14 | 592 | 641 | 590 | 620 | 1,393,000 |
| 1995/07/13 | 588 | 588 | 576 | 583 | 343,000 |
| 1995/07/12 | 581 | 595 | 575 | 578 | 568,000 |
| 1995/07/11 | 580 | 580 | 560 | 565 | 104,000 |
| 1995/07/10 | 576 | 582 | 564 | 565 | 269,000 |
| 1995/07/07 | 579 | 581 | 570 | 570 | 260,000 |
| 1995/07/06 | 571 | 576 | 555 | 576 | 162,000 |
| 1995/07/05 | 598 | 598 | 570 | 575 | 281,000 |
| 1995/07/04 | 571 | 600 | 560 | 593 | 436,000 |
| 1995/07/03 | 542 | 577 | 540 | 567 | 273,000 |
| 1995/06/30 | 508 | 544 | 508 | 542 | 194,000 |
| 1995/06/29 | 515 | 519 | 506 | 514 | 55,000 |
| 1995/06/28 | 508 | 514 | 508 | 514 | 61,000 |
| 1995/06/27 | 517 | 517 | 514 | 514 | 245,000 |
| 1995/06/26 | 524 | 530 | 524 | 528 | 47,000 |
| 1995/06/23 | 530 | 530 | 520 | 520 | 52,000 |
| 1995/06/22 | 520 | 530 | 520 | 525 | 57,000 |
| 1995/06/21 | 514 | 515 | 509 | 515 | 57,000 |
| 1995/06/20 | 510 | 515 | 509 | 510 | 56,000 |
| 1995/06/19 | 527 | 527 | 510 | 510 | 50,000 |
| 1995/06/16 | 540 | 540 | 520 | 532 | 148,000 |
| 1995/06/15 | 509 | 530 | 508 | 530 | 30,000 |
| 1995/06/14 | 515 | 515 | 507 | 507 | 24,000 |
| 1995/06/13 | 501 | 515 | 500 | 501 | 57,000 |
| 1995/06/12 | 516 | 516 | 487 | 500 | 78,000 |
| 1995/06/09 | 540 | 541 | 536 | 536 | 121,000 |
| 1995/06/08 | 560 | 560 | 550 | 550 | 19,000 |
| 1995/06/07 | 550 | 551 | 549 | 550 | 8,000 |
| 1995/06/06 | 550 | 550 | 542 | 550 | 98,000 |
| 1995/06/05 | 570 | 570 | 546 | 550 | 43,000 |
| 1995/06/02 | 540 | 570 | 540 | 570 | 26,000 |
| 1995/06/01 | 545 | 545 | 544 | 545 | 27,000 |
| 1995/05/31 | 545 | 545 | 530 | 530 | 44,000 |
| 1995/05/30 | 545 | 550 | 541 | 545 | 53,000 |
| 1995/05/29 | 551 | 551 | 545 | 545 | 44,000 |
| 1995/05/26 | 551 | 551 | 551 | 551 | 3,000 |
| 1995/05/25 | 550 | 553 | 550 | 553 | 41,000 |
| 1995/05/24 | 540 | 550 | 540 | 544 | 28,000 |
| 1995/05/23 | 564 | 570 | 560 | 570 | 16,000 |
| 1995/05/22 | 570 | 575 | 570 | 574 | 29,000 |
| 1995/05/19 | 581 | 600 | 580 | 600 | 38,000 |
| 1995/05/18 | 576 | 595 | 570 | 595 | 26,000 |
| 1995/05/17 | 568 | 571 | 566 | 570 | 33,000 |
| 1995/05/16 | 599 | 599 | 568 | 568 | 6,000 |
| 1995/05/15 | 585 | 599 | 585 | 599 | 16,000 |
| 1995/05/12 | 573 | 586 | 570 | 585 | 61,000 |
| 1995/05/11 | 595 | 595 | 575 | 575 | 8,000 |
| 1995/05/10 | 595 | 600 | 595 | 595 | 22,000 |
| 1995/05/09 | 618 | 618 | 595 | 595 | 14,000 |
| 1995/05/08 | 609 | 618 | 609 | 618 | 68,000 |
| 1995/05/02 | 610 | 610 | 609 | 609 | 13,000 |
| 1995/05/01 | 610 | 611 | 609 | 611 | 26,000 |
| 1995/04/28 | 614 | 614 | 609 | 609 | 41,000 |
| 1995/04/27 | 615 | 615 | 607 | 607 | 90,000 |
| 1995/04/26 | 601 | 601 | 595 | 595 | 18,000 |
| 1995/04/25 | 590 | 600 | 590 | 600 | 23,000 |
| 1995/04/24 | 596 | 597 | 591 | 591 | 31,000 |
| 1995/04/21 | 581 | 601 | 581 | 586 | 43,000 |
| 1995/04/20 | 580 | 580 | 575 | 580 | 11,000 |
| 1995/04/19 | 580 | 580 | 575 | 580 | 85,000 |
| 1995/04/18 | 590 | 590 | 579 | 580 | 28,000 |
| 1995/04/17 | 585 | 586 | 580 | 580 | 126,000 |
| 1995/04/14 | 590 | 590 | 585 | 590 | 16,000 |
| 1995/04/13 | 586 | 591 | 586 | 586 | 27,000 |
| 1995/04/12 | 569 | 573 | 569 | 571 | 12,000 |
| 1995/04/11 | 565 | 568 | 565 | 568 | 21,000 |
| 1995/04/10 | 563 | 563 | 554 | 560 | 7,000 |
| 1995/04/07 | 555 | 560 | 553 | 560 | 20,000 |
| 1995/04/06 | 554 | 554 | 552 | 552 | 8,000 |
| 1995/04/05 | 569 | 569 | 551 | 552 | 8,000 |
| 1995/04/04 | 559 | 565 | 550 | 550 | 21,000 |
| 1995/04/03 | 580 | 580 | 530 | 541 | 27,000 |
| 1995/03/31 | 585 | 597 | 585 | 586 | 95,000 |
| 1995/03/30 | 581 | 585 | 575 | 575 | 29,000 |
| 1995/03/29 | 590 | 590 | 580 | 580 | 17,000 |
| 1995/03/28 | 584 | 606 | 584 | 590 | 36,000 |
| 1995/03/27 | 551 | 580 | 551 | 580 | 9,000 |
| 1995/03/24 | 549 | 555 | 540 | 555 | 82,000 |
| 1995/03/23 | 550 | 550 | 541 | 541 | 32,000 |
| 1995/03/22 | 570 | 570 | 565 | 570 | 8,000 |
| 1995/03/20 | 596 | 596 | 580 | 595 | 27,000 |
| 1995/03/17 | 600 | 601 | 585 | 595 | 62,000 |
| 1995/03/16 | 595 | 595 | 590 | 595 | 21,000 |
| 1995/03/15 | 600 | 600 | 591 | 595 | 38,000 |
| 1995/03/14 | 601 | 601 | 590 | 598 | 66,000 |
| 1995/03/13 | 613 | 613 | 580 | 595 | 72,000 |
| 1995/03/10 | 615 | 620 | 613 | 613 | 155,000 |
| 1995/03/09 | 610 | 620 | 610 | 616 | 57,000 |
| 1995/03/08 | 618 | 618 | 613 | 615 | 54,000 |
| 1995/03/07 | 615 | 626 | 615 | 625 | 76,000 |
| 1995/03/06 | 604 | 616 | 600 | 615 | 69,000 |
| 1995/03/03 | 591 | 610 | 590 | 610 | 14,000 |
| 1995/03/02 | 584 | 590 | 579 | 590 | 219,000 |
| 1995/03/01 | 572 | 578 | 570 | 578 | 283,000 |
| 1995/02/28 | 570 | 575 | 570 | 570 | 89,000 |
| 1995/02/27 | 569 | 570 | 550 | 569 | 23,000 |
| 1995/02/24 | 589 | 591 | 580 | 586 | 181,000 |
| 1995/02/23 | 599 | 599 | 580 | 589 | 24,000 |
| 1995/02/22 | 600 | 600 | 599 | 599 | 40,000 |
| 1995/02/21 | 607 | 607 | 603 | 603 | 39,000 |
| 1995/02/20 | 617 | 617 | 595 | 605 | 36,000 |
| 1995/02/17 | 606 | 620 | 606 | 616 | 69,000 |
| 1995/02/16 | 620 | 620 | 616 | 616 | 12,000 |
| 1995/02/15 | 626 | 626 | 600 | 618 | 57,000 |
| 1995/02/14 | 635 | 635 | 626 | 626 | 42,000 |
| 1995/02/13 | 636 | 636 | 620 | 620 | 10,000 |
| 1995/02/10 | 636 | 636 | 630 | 636 | 47,000 |
| 1995/02/09 | 635 | 650 | 635 | 640 | 174,000 |
| 1995/02/08 | 630 | 630 | 628 | 630 | 26,000 |
| 1995/02/07 | 630 | 632 | 630 | 630 | 67,000 |
| 1995/02/06 | 630 | 630 | 629 | 630 | 59,000 |
| 1995/02/03 | 620 | 630 | 610 | 630 | 85,000 |
| 1995/02/02 | 645 | 649 | 640 | 640 | 82,000 |
| 1995/02/01 | 655 | 655 | 645 | 645 | 6,000 |
| 1995/01/31 | 654 | 655 | 650 | 655 | 91,000 |
| 1995/01/30 | 655 | 655 | 655 | 655 | 32,000 |
| 1995/01/27 | 643 | 645 | 643 | 644 | 56,000 |
| 1995/01/26 | 640 | 642 | 638 | 639 | 77,000 |
| 1995/01/25 | 630 | 645 | 630 | 645 | 91,000 |
| 1995/01/24 | 620 | 630 | 620 | 620 | 108,000 |
| 1995/01/23 | 670 | 671 | 630 | 640 | 289,000 |
| 1995/01/20 | 660 | 660 | 660 | 660 | 4,000 |
| 1995/01/19 | 695 | 695 | 689 | 690 | 152,000 |
| 1995/01/18 | 680 | 696 | 680 | 696 | 263,000 |
| 1995/01/17 | 690 | 697 | 690 | 695 | 91,000 |
| 1995/01/13 | 696 | 696 | 690 | 690 | 102,000 |
| 1995/01/12 | 690 | 695 | 688 | 695 | 97,000 |
| 1995/01/11 | 688 | 693 | 688 | 693 | 126,000 |
| 1995/01/10 | 680 | 686 | 680 | 686 | 199,000 |
| 1995/01/09 | 680 | 700 | 680 | 700 | 71,000 |
| 1995/01/06 | 708 | 708 | 690 | 700 | 36,000 |
| 1995/01/05 | 710 | 711 | 705 | 705 | 44,000 |
| 1995/01/04 | 708 | 708 | 705 | 705 | 7,000 |