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 |
|---|---|---|---|---|---|
| 2000/12/29 | 860 | 866 | 858 | 858 | 128,000 |
| 2000/12/28 | 898 | 898 | 854 | 865 | 169,000 |
| 2000/12/27 | 936 | 936 | 898 | 898 | 109,000 |
| 2000/12/26 | 893 | 957 | 893 | 956 | 66,000 |
| 2000/12/25 | 930 | 931 | 902 | 903 | 145,000 |
| 2000/12/22 | 885 | 891 | 850 | 850 | 166,000 |
| 2000/12/21 | 874 | 890 | 850 | 875 | 234,000 |
| 2000/12/20 | 920 | 929 | 910 | 914 | 121,000 |
| 2000/12/19 | 998 | 998 | 940 | 940 | 134,000 |
| 2000/12/18 | 999 | 1,000 | 990 | 998 | 56,000 |
| 2000/12/15 | 1,001 | 1,015 | 995 | 1,000 | 192,000 |
| 2000/12/14 | 1,044 | 1,052 | 1,030 | 1,030 | 98,000 |
| 2000/12/13 | 1,050 | 1,052 | 1,040 | 1,045 | 79,000 |
| 2000/12/12 | 1,080 | 1,100 | 1,060 | 1,070 | 171,000 |
| 2000/12/11 | 1,070 | 1,098 | 1,066 | 1,097 | 104,000 |
| 2000/12/08 | 1,044 | 1,070 | 1,044 | 1,050 | 112,000 |
| 2000/12/07 | 1,050 | 1,064 | 1,040 | 1,064 | 60,000 |
| 2000/12/06 | 1,080 | 1,096 | 1,080 | 1,088 | 158,000 |
| 2000/12/05 | 1,056 | 1,056 | 1,040 | 1,040 | 132,000 |
| 2000/12/04 | 1,080 | 1,085 | 1,021 | 1,036 | 340,000 |
| 2000/12/01 | 1,080 | 1,080 | 1,071 | 1,076 | 279,000 |
| 2000/11/30 | 1,081 | 1,084 | 1,071 | 1,077 | 191,000 |
| 2000/11/29 | 1,108 | 1,108 | 1,081 | 1,081 | 141,000 |
| 2000/11/28 | 1,150 | 1,168 | 1,146 | 1,148 | 54,000 |
| 2000/11/27 | 1,145 | 1,183 | 1,139 | 1,168 | 165,000 |
| 2000/11/24 | 1,133 | 1,133 | 1,085 | 1,085 | 105,000 |
| 2000/11/22 | 1,135 | 1,147 | 1,123 | 1,134 | 79,000 |
| 2000/11/21 | 1,092 | 1,140 | 1,090 | 1,095 | 108,000 |
| 2000/11/20 | 1,086 | 1,106 | 1,059 | 1,080 | 174,000 |
| 2000/11/17 | 1,145 | 1,155 | 1,145 | 1,146 | 113,000 |
| 2000/11/16 | 1,181 | 1,220 | 1,180 | 1,180 | 49,000 |
| 2000/11/15 | 1,155 | 1,190 | 1,155 | 1,175 | 150,000 |
| 2000/11/14 | 1,170 | 1,185 | 1,146 | 1,147 | 146,000 |
| 2000/11/13 | 1,169 | 1,185 | 1,160 | 1,185 | 244,000 |
| 2000/11/10 | 1,190 | 1,210 | 1,180 | 1,195 | 310,000 |
| 2000/11/09 | 1,188 | 1,200 | 1,171 | 1,200 | 452,000 |
| 2000/11/08 | 1,185 | 1,201 | 1,150 | 1,168 | 181,000 |
| 2000/11/07 | 1,170 | 1,225 | 1,151 | 1,225 | 223,000 |
| 2000/11/06 | 1,133 | 1,153 | 1,133 | 1,150 | 142,000 |
| 2000/11/02 | 1,110 | 1,124 | 1,110 | 1,120 | 32,000 |
| 2000/11/01 | 1,115 | 1,130 | 1,100 | 1,110 | 99,000 |
| 2000/10/31 | 1,117 | 1,117 | 1,050 | 1,075 | 145,000 |
| 2000/10/30 | 1,164 | 1,175 | 1,137 | 1,137 | 42,000 |
| 2000/10/27 | 1,150 | 1,170 | 1,150 | 1,164 | 92,000 |
| 2000/10/26 | 1,125 | 1,172 | 1,125 | 1,170 | 97,000 |
| 2000/10/25 | 1,204 | 1,206 | 1,162 | 1,169 | 129,000 |
| 2000/10/24 | 1,225 | 1,228 | 1,220 | 1,224 | 180,000 |
| 2000/10/23 | 1,270 | 1,270 | 1,210 | 1,225 | 140,000 |
| 2000/10/20 | 1,223 | 1,249 | 1,220 | 1,230 | 274,000 |
| 2000/10/19 | 1,174 | 1,202 | 1,174 | 1,191 | 174,000 |
| 2000/10/18 | 1,210 | 1,210 | 1,185 | 1,194 | 174,000 |
| 2000/10/17 | 1,270 | 1,275 | 1,240 | 1,240 | 102,000 |
| 2000/10/16 | 1,280 | 1,294 | 1,260 | 1,281 | 320,000 |
| 2000/10/13 | 1,163 | 1,220 | 1,163 | 1,220 | 369,000 |
| 2000/10/12 | 1,215 | 1,240 | 1,215 | 1,225 | 503,000 |
| 2000/10/11 | 1,281 | 1,321 | 1,281 | 1,295 | 161,000 |
| 2000/10/10 | 1,350 | 1,370 | 1,335 | 1,341 | 89,000 |
| 2000/10/06 | 1,350 | 1,375 | 1,340 | 1,371 | 341,000 |
| 2000/10/05 | 1,370 | 1,370 | 1,334 | 1,350 | 180,000 |
| 2000/10/04 | 1,400 | 1,400 | 1,370 | 1,375 | 187,000 |
| 2000/10/03 | 1,438 | 1,440 | 1,390 | 1,400 | 174,000 |
| 2000/10/02 | 1,400 | 1,449 | 1,390 | 1,430 | 397,000 |
| 2000/09/29 | 1,410 | 1,480 | 1,400 | 1,427 | 286,000 |
| 2000/09/28 | 1,422 | 1,440 | 1,395 | 1,406 | 209,000 |
| 2000/09/27 | 1,450 | 1,470 | 1,422 | 1,422 | 256,000 |
| 2000/09/26 | 1,501 | 1,515 | 1,496 | 1,500 | 133,000 |
| 2000/09/25 | 1,547 | 1,569 | 1,509 | 1,530 | 259,000 |
| 2000/09/22 | 1,580 | 1,600 | 1,521 | 1,577 | 473,000 |
| 2000/09/21 | 1,500 | 1,630 | 1,500 | 1,580 | 720,000 |
| 2000/09/20 | 1,450 | 1,497 | 1,449 | 1,485 | 346,000 |
| 2000/09/19 | 1,418 | 1,450 | 1,405 | 1,450 | 61,000 |
| 2000/09/18 | 1,455 | 1,455 | 1,424 | 1,435 | 52,000 |
| 2000/09/14 | 1,449 | 1,480 | 1,449 | 1,475 | 165,000 |
| 2000/09/13 | 1,420 | 1,450 | 1,404 | 1,404 | 77,000 |
| 2000/09/12 | 1,441 | 1,441 | 1,392 | 1,408 | 67,000 |
| 2000/09/11 | 1,455 | 1,455 | 1,411 | 1,421 | 85,000 |
| 2000/09/08 | 1,440 | 1,465 | 1,402 | 1,445 | 164,000 |
| 2000/09/07 | 1,450 | 1,451 | 1,430 | 1,440 | 108,000 |
| 2000/09/06 | 1,455 | 1,455 | 1,425 | 1,450 | 82,000 |
| 2000/09/05 | 1,405 | 1,485 | 1,405 | 1,485 | 189,000 |
| 2000/09/04 | 1,400 | 1,423 | 1,390 | 1,404 | 68,000 |
| 2000/09/01 | 1,410 | 1,480 | 1,400 | 1,480 | 317,000 |
| 2000/08/31 | 1,380 | 1,440 | 1,380 | 1,420 | 213,000 |
| 2000/08/30 | 1,418 | 1,420 | 1,395 | 1,420 | 76,000 |
| 2000/08/29 | 1,390 | 1,420 | 1,390 | 1,418 | 288,000 |
| 2000/08/28 | 1,390 | 1,390 | 1,366 | 1,366 | 47,000 |
| 2000/08/25 | 1,385 | 1,400 | 1,384 | 1,390 | 138,000 |
| 2000/08/24 | 1,350 | 1,380 | 1,344 | 1,377 | 69,000 |
| 2000/08/23 | 1,363 | 1,400 | 1,358 | 1,370 | 207,000 |
| 2000/08/22 | 1,401 | 1,410 | 1,390 | 1,403 | 255,000 |
| 2000/08/21 | 1,395 | 1,410 | 1,388 | 1,399 | 124,000 |
| 2000/08/18 | 1,390 | 1,398 | 1,370 | 1,398 | 182,000 |
| 2000/08/17 | 1,400 | 1,406 | 1,376 | 1,391 | 193,000 |
| 2000/08/16 | 1,325 | 1,393 | 1,325 | 1,382 | 244,000 |
| 2000/08/15 | 1,298 | 1,305 | 1,280 | 1,299 | 381,000 |
| 2000/08/14 | 1,258 | 1,280 | 1,247 | 1,279 | 208,000 |
| 2000/08/11 | 1,259 | 1,290 | 1,256 | 1,278 | 255,000 |
| 2000/08/10 | 1,250 | 1,259 | 1,250 | 1,250 | 94,000 |
| 2000/08/09 | 1,220 | 1,240 | 1,220 | 1,230 | 148,000 |
| 2000/08/08 | 1,181 | 1,230 | 1,175 | 1,200 | 131,000 |
| 2000/08/07 | 1,148 | 1,155 | 1,148 | 1,155 | 38,000 |
| 2000/08/04 | 1,150 | 1,170 | 1,140 | 1,145 | 211,000 |
| 2000/08/03 | 1,170 | 1,170 | 1,145 | 1,145 | 114,000 |
| 2000/08/02 | 1,193 | 1,193 | 1,144 | 1,170 | 185,000 |
| 2000/08/01 | 1,235 | 1,245 | 1,179 | 1,179 | 347,000 |
| 2000/07/31 | 1,099 | 1,208 | 1,090 | 1,199 | 242,000 |
| 2000/07/28 | 1,195 | 1,195 | 1,155 | 1,155 | 239,000 |
| 2000/07/27 | 1,230 | 1,230 | 1,157 | 1,175 | 317,000 |
| 2000/07/26 | 1,216 | 1,266 | 1,210 | 1,235 | 252,000 |
| 2000/07/25 | 1,196 | 1,196 | 1,184 | 1,196 | 168,000 |
| 2000/07/24 | 1,211 | 1,240 | 1,186 | 1,198 | 165,000 |
| 2000/07/21 | 1,250 | 1,254 | 1,239 | 1,247 | 139,000 |
| 2000/07/19 | 1,235 | 1,269 | 1,230 | 1,264 | 407,000 |
| 2000/07/18 | 1,350 | 1,350 | 1,308 | 1,315 | 115,000 |
| 2000/07/17 | 1,327 | 1,395 | 1,327 | 1,382 | 97,000 |
| 2000/07/14 | 1,400 | 1,400 | 1,300 | 1,320 | 445,000 |
| 2000/07/13 | 1,450 | 1,451 | 1,399 | 1,400 | 155,000 |
| 2000/07/12 | 1,439 | 1,450 | 1,425 | 1,450 | 160,000 |
| 2000/07/11 | 1,425 | 1,470 | 1,425 | 1,454 | 312,000 |
| 2000/07/10 | 1,507 | 1,530 | 1,500 | 1,500 | 74,000 |
| 2000/07/07 | 1,551 | 1,554 | 1,524 | 1,537 | 49,000 |
| 2000/07/06 | 1,520 | 1,520 | 1,505 | 1,519 | 39,000 |
| 2000/07/05 | 1,521 | 1,559 | 1,521 | 1,535 | 107,000 |
| 2000/07/04 | 1,576 | 1,589 | 1,550 | 1,550 | 59,000 |
| 2000/07/03 | 1,610 | 1,610 | 1,520 | 1,575 | 128,000 |
| 2000/06/30 | 1,600 | 1,610 | 1,572 | 1,610 | 387,000 |
| 2000/06/29 | 1,512 | 1,553 | 1,480 | 1,553 | 178,000 |
| 2000/06/28 | 1,500 | 1,520 | 1,490 | 1,492 | 62,000 |
| 2000/06/27 | 1,449 | 1,520 | 1,449 | 1,490 | 216,000 |
| 2000/06/26 | 1,428 | 1,448 | 1,390 | 1,407 | 217,000 |
| 2000/06/23 | 1,489 | 1,502 | 1,435 | 1,435 | 422,000 |
| 2000/06/22 | 1,600 | 1,615 | 1,540 | 1,549 | 278,000 |
| 2000/06/21 | 1,600 | 1,610 | 1,570 | 1,610 | 369,000 |
| 2000/06/20 | 1,550 | 1,640 | 1,550 | 1,615 | 637,000 |
| 2000/06/19 | 1,470 | 1,530 | 1,470 | 1,530 | 326,000 |
| 2000/06/16 | 1,420 | 1,470 | 1,380 | 1,460 | 161,000 |
| 2000/06/15 | 1,383 | 1,435 | 1,381 | 1,420 | 77,000 |
| 2000/06/14 | 1,436 | 1,436 | 1,370 | 1,370 | 222,000 |
| 2000/06/13 | 1,410 | 1,469 | 1,410 | 1,436 | 285,000 |
| 2000/06/12 | 1,505 | 1,520 | 1,448 | 1,450 | 355,000 |
| 2000/06/09 | 1,430 | 1,535 | 1,429 | 1,535 | 660,000 |
| 2000/06/08 | 1,394 | 1,430 | 1,394 | 1,417 | 248,000 |
| 2000/06/07 | 1,384 | 1,390 | 1,370 | 1,381 | 237,000 |
| 2000/06/06 | 1,370 | 1,385 | 1,369 | 1,385 | 270,000 |
| 2000/06/05 | 1,364 | 1,401 | 1,364 | 1,364 | 244,000 |
| 2000/06/02 | 1,326 | 1,359 | 1,306 | 1,350 | 271,000 |
| 2000/06/01 | 1,323 | 1,324 | 1,280 | 1,320 | 118,000 |
| 2000/05/31 | 1,345 | 1,350 | 1,325 | 1,343 | 294,000 |
| 2000/05/30 | 1,350 | 1,350 | 1,310 | 1,325 | 143,000 |
| 2000/05/29 | 1,320 | 1,331 | 1,320 | 1,331 | 139,000 |
| 2000/05/26 | 1,300 | 1,320 | 1,295 | 1,304 | 160,000 |
| 2000/05/25 | 1,330 | 1,330 | 1,300 | 1,302 | 245,000 |
| 2000/05/24 | 1,260 | 1,330 | 1,260 | 1,300 | 454,000 |
| 2000/05/23 | 1,230 | 1,244 | 1,230 | 1,240 | 230,000 |
| 2000/05/22 | 1,150 | 1,220 | 1,150 | 1,215 | 163,000 |
| 2000/05/19 | 1,190 | 1,245 | 1,189 | 1,239 | 225,000 |
| 2000/05/18 | 1,180 | 1,189 | 1,160 | 1,189 | 431,000 |
| 2000/05/17 | 1,270 | 1,275 | 1,212 | 1,218 | 402,000 |
| 2000/05/16 | 1,299 | 1,310 | 1,251 | 1,270 | 216,000 |
| 2000/05/15 | 1,286 | 1,380 | 1,280 | 1,310 | 316,000 |
| 2000/05/12 | 1,245 | 1,310 | 1,245 | 1,286 | 269,000 |
| 2000/05/11 | 1,242 | 1,265 | 1,211 | 1,265 | 317,000 |
| 2000/05/10 | 1,200 | 1,250 | 1,195 | 1,250 | 180,000 |
| 2000/05/09 | 1,248 | 1,266 | 1,240 | 1,240 | 223,000 |
| 2000/05/08 | 1,230 | 1,270 | 1,201 | 1,265 | 160,000 |
| 2000/05/02 | 1,245 | 1,330 | 1,245 | 1,270 | 913,000 |
| 2000/05/01 | 1,110 | 1,240 | 1,110 | 1,240 | 604,000 |
| 2000/04/28 | 1,120 | 1,148 | 1,108 | 1,121 | 284,000 |
| 2000/04/27 | 1,087 | 1,120 | 1,080 | 1,119 | 263,000 |
| 2000/04/26 | 1,100 | 1,100 | 1,060 | 1,095 | 143,000 |
| 2000/04/25 | 1,051 | 1,130 | 1,051 | 1,090 | 428,000 |
| 2000/04/24 | 1,050 | 1,050 | 1,010 | 1,031 | 34,000 |
| 2000/04/21 | 1,055 | 1,055 | 1,039 | 1,050 | 101,000 |
| 2000/04/20 | 992 | 1,040 | 992 | 1,035 | 111,000 |
| 2000/04/19 | 960 | 1,012 | 960 | 1,005 | 142,000 |
| 2000/04/18 | 960 | 977 | 950 | 970 | 171,000 |
| 2000/04/17 | 960 | 960 | 920 | 930 | 116,000 |
| 2000/04/14 | 1,020 | 1,020 | 993 | 1,000 | 136,000 |
| 2000/04/13 | 1,020 | 1,040 | 1,011 | 1,040 | 246,000 |
| 2000/04/12 | 1,020 | 1,050 | 1,020 | 1,026 | 131,000 |
| 2000/04/11 | 1,025 | 1,030 | 1,016 | 1,016 | 174,000 |
| 2000/04/10 | 1,054 | 1,065 | 1,030 | 1,030 | 185,000 |
| 2000/04/07 | 1,021 | 1,050 | 1,021 | 1,034 | 150,000 |
| 2000/04/06 | 1,100 | 1,100 | 1,020 | 1,040 | 179,000 |
| 2000/04/05 | 1,090 | 1,090 | 1,060 | 1,073 | 336,000 |
| 2000/04/04 | 1,094 | 1,120 | 1,080 | 1,090 | 453,000 |
| 2000/04/03 | 1,009 | 1,070 | 995 | 1,066 | 222,000 |
| 2000/03/31 | 1,010 | 1,015 | 980 | 1,010 | 89,000 |
| 2000/03/30 | 1,025 | 1,033 | 1,021 | 1,021 | 352,000 |
| 2000/03/29 | 944 | 971 | 944 | 965 | 58,000 |
| 2000/03/28 | 950 | 970 | 920 | 934 | 48,000 |
| 2000/03/27 | 1,001 | 1,005 | 956 | 972 | 110,000 |
| 2000/03/24 | 1,025 | 1,025 | 1,000 | 1,001 | 152,000 |
| 2000/03/23 | 1,000 | 1,006 | 999 | 1,001 | 184,000 |
| 2000/03/22 | 990 | 1,034 | 986 | 1,006 | 129,000 |
| 2000/03/21 | 950 | 996 | 950 | 970 | 77,000 |
| 2000/03/17 | 956 | 985 | 956 | 960 | 126,000 |
| 2000/03/16 | 939 | 943 | 921 | 931 | 162,000 |
| 2000/03/15 | 920 | 943 | 911 | 943 | 73,000 |
| 2000/03/14 | 912 | 930 | 901 | 910 | 156,000 |
| 2000/03/13 | 993 | 999 | 910 | 922 | 224,000 |
| 2000/03/10 | 965 | 1,010 | 965 | 1,001 | 128,000 |
| 2000/03/09 | 950 | 980 | 950 | 960 | 59,000 |
| 2000/03/08 | 940 | 974 | 935 | 940 | 124,000 |
| 2000/03/07 | 980 | 990 | 901 | 940 | 103,000 |
| 2000/03/06 | 1,035 | 1,095 | 1,009 | 1,009 | 109,000 |
| 2000/03/03 | 1,049 | 1,056 | 1,023 | 1,025 | 55,000 |
| 2000/03/02 | 1,115 | 1,115 | 1,059 | 1,069 | 162,000 |
| 2000/03/01 | 1,087 | 1,140 | 1,082 | 1,095 | 265,000 |
| 2000/02/29 | 1,061 | 1,100 | 1,061 | 1,071 | 142,000 |
| 2000/02/28 | 1,059 | 1,060 | 1,027 | 1,057 | 58,000 |
| 2000/02/25 | 1,143 | 1,143 | 1,070 | 1,079 | 349,000 |
| 2000/02/24 | 1,005 | 1,023 | 1,005 | 1,023 | 92,000 |
| 2000/02/23 | 925 | 945 | 922 | 923 | 169,000 |
| 2000/02/22 | 937 | 937 | 920 | 922 | 67,000 |
| 2000/02/21 | 940 | 946 | 930 | 930 | 40,000 |
| 2000/02/18 | 966 | 966 | 954 | 960 | 94,000 |
| 2000/02/17 | 954 | 962 | 932 | 959 | 272,000 |
| 2000/02/16 | 953 | 969 | 940 | 954 | 146,000 |
| 2000/02/15 | 980 | 989 | 960 | 984 | 120,000 |
| 2000/02/14 | 990 | 991 | 941 | 979 | 167,000 |
| 2000/02/10 | 1,045 | 1,079 | 1,030 | 1,042 | 224,000 |
| 2000/02/09 | 1,100 | 1,100 | 1,040 | 1,042 | 95,000 |
| 2000/02/08 | 1,080 | 1,085 | 1,061 | 1,080 | 97,000 |
| 2000/02/07 | 1,099 | 1,100 | 1,080 | 1,081 | 86,000 |
| 2000/02/04 | 1,143 | 1,145 | 1,080 | 1,110 | 338,000 |
| 2000/02/03 | 1,050 | 1,160 | 1,050 | 1,150 | 715,000 |
| 2000/02/02 | 1,020 | 1,035 | 1,019 | 1,030 | 178,000 |
| 2000/02/01 | 1,020 | 1,025 | 1,008 | 1,010 | 170,000 |
| 2000/01/31 | 1,033 | 1,044 | 1,005 | 1,030 | 205,000 |
| 2000/01/28 | 1,095 | 1,120 | 1,050 | 1,073 | 734,000 |
| 2000/01/27 | 1,020 | 1,080 | 1,010 | 1,073 | 494,000 |
| 2000/01/26 | 998 | 1,015 | 990 | 1,010 | 116,000 |
| 2000/01/25 | 1,000 | 1,016 | 990 | 998 | 235,000 |
| 2000/01/24 | 1,035 | 1,048 | 1,000 | 1,017 | 307,000 |
| 2000/01/21 | 1,000 | 1,049 | 988 | 1,020 | 576,000 |
| 2000/01/20 | 955 | 990 | 946 | 990 | 252,000 |
| 2000/01/19 | 912 | 925 | 910 | 925 | 89,000 |
| 2000/01/18 | 946 | 946 | 912 | 912 | 107,000 |
| 2000/01/17 | 966 | 966 | 945 | 952 | 104,000 |
| 2000/01/14 | 1,019 | 1,030 | 965 | 975 | 340,000 |
| 2000/01/13 | 999 | 1,035 | 990 | 1,000 | 490,000 |
| 2000/01/12 | 948 | 990 | 948 | 979 | 213,000 |
| 2000/01/11 | 906 | 950 | 900 | 940 | 253,000 |
| 2000/01/07 | 890 | 890 | 865 | 886 | 197,000 |
| 2000/01/06 | 822 | 851 | 822 | 840 | 171,000 |
| 2000/01/05 | 827 | 833 | 799 | 826 | 307,000 |
| 2000/01/04 | 834 | 834 | 825 | 827 | 81,000 |