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 |
|---|---|---|---|---|---|
| 2003/12/30 | 701 | 709 | 701 | 709 | 113,000 |
| 2003/12/29 | 698 | 701 | 695 | 696 | 62,000 |
| 2003/12/26 | 690 | 692 | 677 | 690 | 95,000 |
| 2003/12/25 | 695 | 695 | 678 | 687 | 108,000 |
| 2003/12/24 | 686 | 700 | 680 | 685 | 243,000 |
| 2003/12/22 | 675 | 692 | 673 | 686 | 381,000 |
| 2003/12/19 | 661 | 666 | 660 | 665 | 132,000 |
| 2003/12/18 | 656 | 676 | 654 | 664 | 199,000 |
| 2003/12/17 | 683 | 683 | 656 | 663 | 273,000 |
| 2003/12/16 | 669 | 689 | 661 | 683 | 481,000 |
| 2003/12/15 | 670 | 675 | 655 | 666 | 611,000 |
| 2003/12/12 | 660 | 669 | 652 | 660 | 469,000 |
| 2003/12/11 | 668 | 673 | 652 | 657 | 411,000 |
| 2003/12/10 | 676 | 680 | 660 | 669 | 446,000 |
| 2003/12/09 | 700 | 702 | 665 | 671 | 752,000 |
| 2003/12/08 | 720 | 721 | 700 | 708 | 266,000 |
| 2003/12/05 | 740 | 749 | 724 | 724 | 316,000 |
| 2003/12/04 | 746 | 760 | 732 | 738 | 217,000 |
| 2003/12/03 | 765 | 765 | 740 | 745 | 249,000 |
| 2003/12/02 | 768 | 790 | 766 | 785 | 825,000 |
| 2003/12/01 | 730 | 770 | 714 | 763 | 263,000 |
| 2003/11/28 | 735 | 739 | 725 | 726 | 40,000 |
| 2003/11/27 | 747 | 750 | 730 | 738 | 119,000 |
| 2003/11/26 | 718 | 751 | 718 | 747 | 215,000 |
| 2003/11/25 | 747 | 755 | 714 | 721 | 201,000 |
| 2003/11/21 | 729 | 739 | 715 | 717 | 265,000 |
| 2003/11/20 | 750 | 757 | 735 | 739 | 285,000 |
| 2003/11/19 | 714 | 766 | 702 | 755 | 634,000 |
| 2003/11/18 | 701 | 709 | 671 | 704 | 314,000 |
| 2003/11/17 | 713 | 714 | 690 | 698 | 383,000 |
| 2003/11/14 | 744 | 746 | 714 | 714 | 123,000 |
| 2003/11/13 | 746 | 746 | 730 | 734 | 94,000 |
| 2003/11/12 | 760 | 761 | 713 | 716 | 208,000 |
| 2003/11/11 | 791 | 791 | 741 | 756 | 236,000 |
| 2003/11/10 | 764 | 791 | 764 | 791 | 248,000 |
| 2003/11/07 | 786 | 786 | 765 | 769 | 143,000 |
| 2003/11/06 | 775 | 794 | 765 | 785 | 461,000 |
| 2003/11/05 | 764 | 780 | 735 | 775 | 176,000 |
| 2003/11/04 | 770 | 782 | 750 | 774 | 860,000 |
| 2003/10/31 | 704 | 733 | 702 | 732 | 290,000 |
| 2003/10/30 | 701 | 714 | 700 | 704 | 113,000 |
| 2003/10/29 | 700 | 703 | 693 | 699 | 282,000 |
| 2003/10/28 | 686 | 704 | 686 | 690 | 250,000 |
| 2003/10/27 | 701 | 709 | 689 | 690 | 280,000 |
| 2003/10/24 | 711 | 726 | 695 | 700 | 194,000 |
| 2003/10/23 | 754 | 755 | 701 | 702 | 356,000 |
| 2003/10/22 | 781 | 781 | 767 | 774 | 278,000 |
| 2003/10/21 | 790 | 791 | 758 | 777 | 266,000 |
| 2003/10/20 | 777 | 796 | 757 | 788 | 473,000 |
| 2003/10/17 | 746 | 816 | 746 | 787 | 1,172,000 |
| 2003/10/16 | 711 | 743 | 705 | 736 | 321,000 |
| 2003/10/15 | 722 | 722 | 711 | 711 | 204,000 |
| 2003/10/14 | 726 | 733 | 716 | 716 | 427,000 |
| 2003/10/10 | 700 | 733 | 694 | 716 | 366,000 |
| 2003/10/09 | 715 | 715 | 706 | 708 | 246,000 |
| 2003/10/08 | 718 | 720 | 700 | 715 | 482,000 |
| 2003/10/07 | 715 | 725 | 710 | 717 | 373,000 |
| 2003/10/06 | 728 | 740 | 719 | 722 | 292,000 |
| 2003/10/03 | 722 | 730 | 718 | 718 | 358,000 |
| 2003/10/02 | 715 | 730 | 715 | 716 | 242,000 |
| 2003/10/01 | 720 | 724 | 703 | 705 | 352,000 |
| 2003/09/30 | 710 | 727 | 699 | 724 | 186,000 |
| 2003/09/29 | 696 | 713 | 686 | 702 | 260,000 |
| 2003/09/26 | 682 | 696 | 663 | 676 | 214,000 |
| 2003/09/25 | 673 | 697 | 662 | 685 | 341,000 |
| 2003/09/24 | 690 | 727 | 670 | 673 | 423,000 |
| 2003/09/22 | 733 | 737 | 697 | 700 | 333,000 |
| 2003/09/19 | 735 | 736 | 713 | 713 | 338,000 |
| 2003/09/18 | 734 | 751 | 722 | 738 | 443,000 |
| 2003/09/17 | 761 | 771 | 732 | 740 | 462,000 |
| 2003/09/16 | 756 | 770 | 725 | 731 | 376,000 |
| 2003/09/12 | 751 | 769 | 747 | 752 | 395,000 |
| 2003/09/11 | 775 | 780 | 751 | 770 | 276,000 |
| 2003/09/10 | 816 | 816 | 793 | 795 | 543,000 |
| 2003/09/09 | 788 | 800 | 787 | 800 | 292,000 |
| 2003/09/08 | 777 | 785 | 772 | 773 | 219,000 |
| 2003/09/05 | 810 | 811 | 777 | 777 | 572,000 |
| 2003/09/04 | 780 | 800 | 770 | 792 | 581,000 |
| 2003/09/03 | 763 | 770 | 741 | 744 | 114,000 |
| 2003/09/02 | 749 | 761 | 735 | 753 | 195,000 |
| 2003/09/01 | 752 | 774 | 752 | 769 | 110,000 |
| 2003/08/29 | 766 | 766 | 746 | 755 | 106,000 |
| 2003/08/28 | 772 | 772 | 742 | 746 | 233,000 |
| 2003/08/27 | 762 | 765 | 760 | 762 | 159,000 |
| 2003/08/26 | 764 | 764 | 738 | 745 | 109,000 |
| 2003/08/25 | 749 | 758 | 747 | 751 | 219,000 |
| 2003/08/22 | 755 | 759 | 734 | 734 | 269,000 |
| 2003/08/21 | 744 | 767 | 744 | 760 | 251,000 |
| 2003/08/20 | 736 | 759 | 736 | 754 | 393,000 |
| 2003/08/19 | 732 | 745 | 732 | 736 | 251,000 |
| 2003/08/18 | 739 | 742 | 720 | 732 | 363,000 |
| 2003/08/15 | 743 | 744 | 727 | 739 | 248,000 |
| 2003/08/14 | 717 | 745 | 717 | 743 | 206,000 |
| 2003/08/13 | 707 | 751 | 707 | 736 | 469,000 |
| 2003/08/12 | 691 | 705 | 686 | 703 | 184,000 |
| 2003/08/11 | 672 | 704 | 667 | 686 | 265,000 |
| 2003/08/08 | 672 | 677 | 662 | 663 | 185,000 |
| 2003/08/07 | 654 | 665 | 653 | 662 | 147,000 |
| 2003/08/06 | 663 | 675 | 650 | 664 | 153,000 |
| 2003/08/05 | 691 | 695 | 664 | 671 | 171,000 |
| 2003/08/04 | 702 | 711 | 692 | 711 | 296,000 |
| 2003/08/01 | 693 | 714 | 693 | 702 | 342,000 |
| 2003/07/31 | 690 | 698 | 660 | 685 | 304,000 |
| 2003/07/30 | 688 | 690 | 671 | 680 | 212,000 |
| 2003/07/29 | 659 | 692 | 659 | 688 | 430,000 |
| 2003/07/28 | 635 | 656 | 635 | 654 | 162,000 |
| 2003/07/25 | 642 | 660 | 630 | 630 | 371,000 |
| 2003/07/24 | 642 | 647 | 632 | 632 | 186,000 |
| 2003/07/23 | 606 | 643 | 606 | 638 | 333,000 |
| 2003/07/22 | 585 | 600 | 583 | 586 | 127,000 |
| 2003/07/18 | 573 | 595 | 573 | 575 | 138,000 |
| 2003/07/17 | 617 | 617 | 589 | 593 | 98,000 |
| 2003/07/16 | 629 | 629 | 606 | 607 | 103,000 |
| 2003/07/15 | 645 | 645 | 630 | 630 | 110,000 |
| 2003/07/14 | 632 | 639 | 616 | 630 | 262,000 |
| 2003/07/11 | 606 | 611 | 593 | 608 | 224,000 |
| 2003/07/10 | 620 | 638 | 617 | 630 | 146,000 |
| 2003/07/09 | 634 | 642 | 626 | 630 | 184,000 |
| 2003/07/08 | 620 | 637 | 620 | 634 | 206,000 |
| 2003/07/07 | 619 | 620 | 608 | 613 | 94,000 |
| 2003/07/04 | 605 | 620 | 589 | 610 | 199,000 |
| 2003/07/03 | 640 | 647 | 611 | 630 | 394,000 |
| 2003/07/02 | 592 | 600 | 590 | 600 | 193,000 |
| 2003/07/01 | 592 | 592 | 575 | 577 | 82,000 |
| 2003/06/30 | 586 | 586 | 561 | 577 | 106,000 |
| 2003/06/27 | 562 | 580 | 550 | 578 | 257,000 |
| 2003/06/26 | 534 | 545 | 523 | 545 | 125,000 |
| 2003/06/25 | 543 | 544 | 531 | 534 | 109,000 |
| 2003/06/24 | 524 | 534 | 510 | 513 | 136,000 |
| 2003/06/23 | 525 | 529 | 525 | 526 | 61,000 |
| 2003/06/20 | 520 | 530 | 520 | 524 | 159,000 |
| 2003/06/19 | 535 | 542 | 535 | 536 | 125,000 |
| 2003/06/18 | 534 | 534 | 517 | 517 | 99,000 |
| 2003/06/17 | 520 | 528 | 519 | 526 | 100,000 |
| 2003/06/16 | 532 | 532 | 509 | 509 | 352,000 |
| 2003/06/13 | 553 | 561 | 542 | 545 | 258,000 |
| 2003/06/12 | 558 | 576 | 558 | 576 | 159,000 |
| 2003/06/11 | 570 | 571 | 558 | 558 | 90,000 |
| 2003/06/10 | 570 | 571 | 559 | 571 | 98,000 |
| 2003/06/09 | 584 | 584 | 559 | 571 | 100,000 |
| 2003/06/06 | 568 | 589 | 560 | 584 | 178,000 |
| 2003/06/05 | 558 | 562 | 549 | 560 | 94,000 |
| 2003/06/04 | 545 | 564 | 542 | 559 | 147,000 |
| 2003/06/03 | 557 | 560 | 555 | 558 | 69,000 |
| 2003/06/02 | 547 | 560 | 547 | 559 | 142,000 |
| 2003/05/30 | 534 | 559 | 532 | 557 | 192,000 |
| 2003/05/29 | 548 | 552 | 539 | 545 | 67,000 |
| 2003/05/28 | 560 | 560 | 548 | 548 | 97,000 |
| 2003/05/27 | 551 | 559 | 547 | 559 | 261,000 |
| 2003/05/26 | 580 | 580 | 551 | 555 | 316,000 |
| 2003/05/23 | 556 | 573 | 551 | 563 | 545,000 |
| 2003/05/22 | 528 | 545 | 528 | 541 | 141,000 |
| 2003/05/21 | 544 | 557 | 527 | 528 | 470,000 |
| 2003/05/20 | 509 | 540 | 508 | 535 | 445,000 |
| 2003/05/19 | 509 | 510 | 495 | 501 | 290,000 |
| 2003/05/16 | 501 | 510 | 501 | 509 | 316,000 |
| 2003/05/15 | 490 | 493 | 487 | 491 | 330,000 |
| 2003/05/14 | 499 | 503 | 486 | 495 | 298,000 |
| 2003/05/13 | 483 | 515 | 482 | 498 | 604,000 |
| 2003/05/12 | 437 | 460 | 426 | 459 | 230,000 |
| 2003/05/09 | 412 | 431 | 412 | 431 | 106,000 |
| 2003/05/08 | 426 | 428 | 420 | 421 | 44,000 |
| 2003/05/07 | 431 | 431 | 425 | 425 | 38,000 |
| 2003/05/06 | 434 | 437 | 422 | 426 | 59,000 |
| 2003/05/02 | 429 | 429 | 419 | 419 | 26,000 |
| 2003/05/01 | 419 | 428 | 419 | 428 | 31,000 |
| 2003/04/30 | 417 | 420 | 414 | 414 | 32,000 |
| 2003/04/28 | 409 | 409 | 405 | 406 | 74,000 |
| 2003/04/25 | 430 | 432 | 410 | 410 | 138,000 |
| 2003/04/24 | 434 | 434 | 422 | 424 | 79,000 |
| 2003/04/23 | 412 | 431 | 412 | 428 | 218,000 |
| 2003/04/22 | 432 | 434 | 406 | 406 | 109,000 |
| 2003/04/21 | 425 | 433 | 422 | 432 | 82,000 |
| 2003/04/18 | 410 | 421 | 410 | 415 | 141,000 |
| 2003/04/17 | 414 | 416 | 403 | 405 | 138,000 |
| 2003/04/16 | 412 | 425 | 412 | 422 | 288,000 |
| 2003/04/15 | 426 | 429 | 408 | 408 | 167,000 |
| 2003/04/14 | 441 | 444 | 429 | 430 | 60,000 |
| 2003/04/11 | 446 | 458 | 442 | 445 | 92,000 |
| 2003/04/10 | 454 | 454 | 445 | 446 | 122,000 |
| 2003/04/09 | 463 | 466 | 457 | 460 | 119,000 |
| 2003/04/08 | 469 | 471 | 463 | 467 | 74,000 |
| 2003/04/07 | 458 | 473 | 458 | 468 | 111,000 |
| 2003/04/04 | 452 | 455 | 449 | 453 | 72,000 |
| 2003/04/03 | 457 | 459 | 451 | 451 | 83,000 |
| 2003/04/02 | 450 | 454 | 432 | 447 | 136,000 |
| 2003/04/01 | 445 | 459 | 442 | 455 | 122,000 |
| 2003/03/31 | 445 | 457 | 438 | 457 | 194,000 |
| 2003/03/28 | 438 | 444 | 434 | 442 | 100,000 |
| 2003/03/27 | 435 | 437 | 430 | 435 | 108,000 |
| 2003/03/26 | 416 | 430 | 415 | 430 | 108,000 |
| 2003/03/25 | 411 | 416 | 406 | 416 | 118,000 |
| 2003/03/24 | 400 | 425 | 399 | 401 | 177,000 |
| 2003/03/20 | 379 | 393 | 376 | 385 | 91,000 |
| 2003/03/19 | 380 | 385 | 375 | 385 | 47,000 |
| 2003/03/18 | 380 | 385 | 380 | 383 | 82,000 |
| 2003/03/17 | 389 | 389 | 373 | 379 | 129,000 |
| 2003/03/14 | 381 | 390 | 380 | 390 | 263,000 |
| 2003/03/13 | 391 | 397 | 381 | 381 | 46,000 |
| 2003/03/12 | 385 | 398 | 384 | 391 | 64,000 |
| 2003/03/11 | 386 | 392 | 385 | 388 | 28,000 |
| 2003/03/10 | 396 | 398 | 392 | 398 | 106,000 |
| 2003/03/07 | 401 | 405 | 401 | 403 | 58,000 |
| 2003/03/06 | 407 | 414 | 401 | 407 | 89,000 |
| 2003/03/05 | 410 | 412 | 400 | 404 | 26,000 |
| 2003/03/04 | 414 | 418 | 408 | 409 | 106,000 |
| 2003/03/03 | 396 | 410 | 392 | 409 | 76,000 |
| 2003/02/28 | 400 | 406 | 388 | 390 | 78,000 |
| 2003/02/27 | 402 | 402 | 392 | 399 | 64,000 |
| 2003/02/26 | 405 | 412 | 400 | 400 | 112,000 |
| 2003/02/25 | 413 | 413 | 400 | 400 | 98,000 |
| 2003/02/24 | 407 | 410 | 407 | 408 | 28,000 |
| 2003/02/21 | 420 | 420 | 405 | 406 | 116,000 |
| 2003/02/20 | 421 | 422 | 415 | 415 | 98,000 |
| 2003/02/19 | 431 | 431 | 424 | 428 | 97,000 |
| 2003/02/18 | 435 | 435 | 423 | 423 | 193,000 |
| 2003/02/17 | 432 | 442 | 428 | 433 | 319,000 |
| 2003/02/14 | 430 | 439 | 420 | 423 | 239,000 |
| 2003/02/13 | 448 | 448 | 430 | 431 | 308,000 |
| 2003/02/12 | 450 | 455 | 448 | 450 | 173,000 |
| 2003/02/10 | 446 | 451 | 446 | 449 | 43,000 |
| 2003/02/07 | 452 | 454 | 446 | 447 | 221,000 |
| 2003/02/06 | 456 | 459 | 451 | 457 | 147,000 |
| 2003/02/05 | 453 | 469 | 453 | 458 | 151,000 |
| 2003/02/04 | 473 | 473 | 460 | 463 | 124,000 |
| 2003/02/03 | 458 | 475 | 453 | 475 | 212,000 |
| 2003/01/31 | 439 | 474 | 438 | 473 | 232,000 |
| 2003/01/30 | 430 | 452 | 430 | 450 | 237,000 |
| 2003/01/29 | 453 | 453 | 433 | 433 | 70,000 |
| 2003/01/28 | 448 | 454 | 443 | 452 | 100,000 |
| 2003/01/27 | 454 | 454 | 437 | 448 | 149,000 |
| 2003/01/24 | 449 | 455 | 441 | 455 | 248,000 |
| 2003/01/23 | 420 | 436 | 420 | 434 | 49,000 |
| 2003/01/22 | 429 | 429 | 420 | 424 | 65,000 |
| 2003/01/21 | 417 | 425 | 417 | 423 | 67,000 |
| 2003/01/20 | 427 | 427 | 407 | 409 | 78,000 |
| 2003/01/17 | 419 | 432 | 419 | 429 | 267,000 |
| 2003/01/16 | 413 | 421 | 411 | 421 | 108,000 |
| 2003/01/15 | 399 | 423 | 399 | 421 | 156,000 |
| 2003/01/14 | 400 | 400 | 394 | 400 | 34,000 |
| 2003/01/10 | 395 | 395 | 387 | 390 | 120,000 |
| 2003/01/09 | 385 | 390 | 378 | 390 | 87,000 |
| 2003/01/08 | 387 | 388 | 382 | 385 | 45,000 |
| 2003/01/07 | 393 | 393 | 376 | 387 | 53,000 |
| 2003/01/06 | 389 | 394 | 381 | 385 | 17,000 |