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 |
|---|---|---|---|---|---|
| 2007/12/28 | 838 | 838 | 802 | 815 | 201,000 |
| 2007/12/27 | 837 | 839 | 812 | 839 | 668,000 |
| 2007/12/26 | 818 | 847 | 818 | 846 | 363,000 |
| 2007/12/25 | 830 | 838 | 811 | 818 | 313,000 |
| 2007/12/21 | 787 | 805 | 785 | 804 | 375,000 |
| 2007/12/20 | 806 | 813 | 781 | 786 | 646,000 |
| 2007/12/19 | 803 | 817 | 799 | 804 | 571,000 |
| 2007/12/18 | 818 | 828 | 805 | 811 | 709,000 |
| 2007/12/17 | 825 | 839 | 812 | 817 | 661,000 |
| 2007/12/14 | 843 | 859 | 833 | 834 | 730,000 |
| 2007/12/13 | 848 | 849 | 834 | 838 | 597,000 |
| 2007/12/12 | 852 | 852 | 814 | 843 | 1,153,000 |
| 2007/12/11 | 864 | 872 | 859 | 864 | 439,000 |
| 2007/12/10 | 875 | 877 | 851 | 862 | 413,000 |
| 2007/12/07 | 856 | 868 | 851 | 858 | 438,000 |
| 2007/12/06 | 833 | 836 | 812 | 836 | 334,000 |
| 2007/12/05 | 806 | 828 | 798 | 823 | 711,000 |
| 2007/12/04 | 835 | 836 | 811 | 811 | 658,000 |
| 2007/12/03 | 883 | 893 | 834 | 843 | 928,000 |
| 2007/11/30 | 806 | 833 | 806 | 824 | 909,000 |
| 2007/11/29 | 802 | 810 | 800 | 806 | 1,108,000 |
| 2007/11/28 | 790 | 794 | 777 | 788 | 579,000 |
| 2007/11/27 | 773 | 788 | 767 | 781 | 580,000 |
| 2007/11/26 | 770 | 783 | 765 | 775 | 519,000 |
| 2007/11/22 | 741 | 770 | 741 | 767 | 551,000 |
| 2007/11/21 | 791 | 791 | 756 | 761 | 874,000 |
| 2007/11/20 | 776 | 796 | 745 | 791 | 1,059,000 |
| 2007/11/19 | 822 | 835 | 787 | 792 | 889,000 |
| 2007/11/16 | 864 | 865 | 825 | 832 | 822,000 |
| 2007/11/15 | 870 | 890 | 868 | 874 | 576,000 |
| 2007/11/14 | 895 | 902 | 863 | 880 | 641,000 |
| 2007/11/13 | 887 | 900 | 870 | 881 | 895,000 |
| 2007/11/12 | 920 | 920 | 897 | 899 | 816,000 |
| 2007/11/09 | 912 | 926 | 906 | 915 | 834,000 |
| 2007/11/08 | 892 | 905 | 878 | 891 | 374,000 |
| 2007/11/07 | 940 | 945 | 910 | 912 | 503,000 |
| 2007/11/06 | 930 | 966 | 930 | 943 | 392,000 |
| 2007/11/05 | 957 | 957 | 929 | 930 | 379,000 |
| 2007/11/02 | 979 | 980 | 955 | 958 | 329,000 |
| 2007/11/01 | 978 | 990 | 972 | 980 | 336,000 |
| 2007/10/31 | 951 | 969 | 941 | 968 | 353,000 |
| 2007/10/30 | 957 | 957 | 933 | 941 | 744,000 |
| 2007/10/29 | 965 | 976 | 956 | 958 | 506,000 |
| 2007/10/26 | 957 | 960 | 951 | 954 | 410,000 |
| 2007/10/25 | 982 | 982 | 950 | 958 | 293,000 |
| 2007/10/24 | 1,001 | 1,001 | 977 | 981 | 329,000 |
| 2007/10/23 | 1,010 | 1,018 | 998 | 1,001 | 291,000 |
| 2007/10/22 | 998 | 998 | 980 | 988 | 391,000 |
| 2007/10/19 | 1,040 | 1,040 | 1,003 | 1,010 | 718,000 |
| 2007/10/18 | 1,045 | 1,053 | 1,019 | 1,040 | 577,000 |
| 2007/10/17 | 1,065 | 1,068 | 1,029 | 1,044 | 358,000 |
| 2007/10/16 | 1,072 | 1,075 | 1,051 | 1,055 | 240,000 |
| 2007/10/15 | 1,077 | 1,087 | 1,070 | 1,078 | 276,000 |
| 2007/10/12 | 1,079 | 1,080 | 1,069 | 1,074 | 309,000 |
| 2007/10/11 | 1,055 | 1,078 | 1,043 | 1,074 | 198,000 |
| 2007/10/10 | 1,059 | 1,069 | 1,032 | 1,054 | 477,000 |
| 2007/10/09 | 1,038 | 1,060 | 1,037 | 1,051 | 374,000 |
| 2007/10/05 | 1,036 | 1,039 | 1,023 | 1,032 | 202,000 |
| 2007/10/04 | 1,036 | 1,042 | 1,027 | 1,037 | 242,000 |
| 2007/10/03 | 1,042 | 1,048 | 1,034 | 1,044 | 198,000 |
| 2007/10/02 | 1,037 | 1,046 | 1,029 | 1,041 | 190,000 |
| 2007/10/01 | 1,022 | 1,028 | 1,013 | 1,017 | 247,000 |
| 2007/09/28 | 1,033 | 1,034 | 1,016 | 1,022 | 349,000 |
| 2007/09/27 | 1,042 | 1,051 | 1,018 | 1,032 | 510,000 |
| 2007/09/26 | 1,026 | 1,043 | 1,023 | 1,042 | 291,000 |
| 2007/09/25 | 1,051 | 1,051 | 1,014 | 1,031 | 335,000 |
| 2007/09/21 | 1,036 | 1,053 | 1,028 | 1,053 | 436,000 |
| 2007/09/20 | 1,051 | 1,062 | 1,044 | 1,056 | 446,000 |
| 2007/09/19 | 1,016 | 1,044 | 1,015 | 1,044 | 297,000 |
| 2007/09/18 | 1,000 | 1,007 | 986 | 1,001 | 334,000 |
| 2007/09/14 | 983 | 1,010 | 983 | 1,008 | 370,000 |
| 2007/09/13 | 980 | 990 | 968 | 979 | 209,000 |
| 2007/09/12 | 995 | 995 | 966 | 980 | 363,000 |
| 2007/09/11 | 992 | 1,002 | 972 | 997 | 359,000 |
| 2007/09/10 | 980 | 1,006 | 980 | 996 | 367,000 |
| 2007/09/07 | 997 | 1,015 | 991 | 1,004 | 348,000 |
| 2007/09/06 | 1,009 | 1,009 | 986 | 1,006 | 472,000 |
| 2007/09/05 | 1,038 | 1,041 | 1,008 | 1,010 | 342,000 |
| 2007/09/04 | 1,046 | 1,059 | 1,034 | 1,041 | 361,000 |
| 2007/09/03 | 1,054 | 1,059 | 1,043 | 1,051 | 312,000 |
| 2007/08/31 | 1,035 | 1,073 | 1,031 | 1,073 | 580,000 |
| 2007/08/30 | 1,018 | 1,030 | 1,007 | 1,025 | 583,000 |
| 2007/08/29 | 989 | 989 | 968 | 984 | 467,000 |
| 2007/08/28 | 975 | 989 | 970 | 988 | 234,000 |
| 2007/08/27 | 1,000 | 1,001 | 973 | 976 | 386,000 |
| 2007/08/24 | 984 | 996 | 970 | 982 | 504,000 |
| 2007/08/23 | 971 | 981 | 966 | 980 | 172,000 |
| 2007/08/22 | 944 | 975 | 938 | 961 | 374,000 |
| 2007/08/21 | 914 | 960 | 913 | 944 | 576,000 |
| 2007/08/20 | 911 | 943 | 907 | 912 | 659,000 |
| 2007/08/17 | 970 | 980 | 888 | 894 | 725,000 |
| 2007/08/16 | 992 | 1,001 | 947 | 977 | 595,000 |
| 2007/08/15 | 1,022 | 1,028 | 1,000 | 1,006 | 616,000 |
| 2007/08/14 | 1,006 | 1,039 | 1,005 | 1,022 | 421,000 |
| 2007/08/13 | 989 | 1,049 | 982 | 1,026 | 901,000 |
| 2007/08/10 | 980 | 994 | 962 | 969 | 1,236,000 |
| 2007/08/09 | 1,057 | 1,087 | 992 | 999 | 1,771,000 |
| 2007/08/08 | 1,073 | 1,080 | 1,023 | 1,026 | 997,000 |
| 2007/08/07 | 1,107 | 1,135 | 1,075 | 1,087 | 740,000 |
| 2007/08/06 | 1,082 | 1,104 | 1,079 | 1,102 | 426,000 |
| 2007/08/03 | 1,104 | 1,111 | 1,098 | 1,105 | 362,000 |
| 2007/08/02 | 1,120 | 1,124 | 1,095 | 1,111 | 562,000 |
| 2007/08/01 | 1,135 | 1,152 | 1,125 | 1,129 | 366,000 |
| 2007/07/31 | 1,130 | 1,150 | 1,127 | 1,134 | 365,000 |
| 2007/07/30 | 1,111 | 1,136 | 1,111 | 1,130 | 293,000 |
| 2007/07/27 | 1,123 | 1,133 | 1,116 | 1,126 | 607,000 |
| 2007/07/26 | 1,160 | 1,177 | 1,156 | 1,163 | 332,000 |
| 2007/07/25 | 1,183 | 1,183 | 1,166 | 1,168 | 428,000 |
| 2007/07/24 | 1,183 | 1,188 | 1,172 | 1,183 | 360,000 |
| 2007/07/23 | 1,187 | 1,195 | 1,173 | 1,178 | 597,000 |
| 2007/07/20 | 1,170 | 1,192 | 1,168 | 1,189 | 846,000 |
| 2007/07/19 | 1,152 | 1,164 | 1,152 | 1,160 | 375,000 |
| 2007/07/18 | 1,167 | 1,177 | 1,149 | 1,152 | 429,000 |
| 2007/07/17 | 1,172 | 1,172 | 1,149 | 1,151 | 302,000 |
| 2007/07/13 | 1,154 | 1,174 | 1,154 | 1,171 | 496,000 |
| 2007/07/12 | 1,158 | 1,169 | 1,136 | 1,145 | 629,000 |
| 2007/07/11 | 1,155 | 1,162 | 1,141 | 1,156 | 403,000 |
| 2007/07/10 | 1,165 | 1,179 | 1,160 | 1,175 | 498,000 |
| 2007/07/09 | 1,166 | 1,168 | 1,156 | 1,165 | 388,000 |
| 2007/07/06 | 1,172 | 1,172 | 1,138 | 1,155 | 1,012,000 |
| 2007/07/05 | 1,118 | 1,168 | 1,118 | 1,165 | 1,345,000 |
| 2007/07/04 | 1,116 | 1,119 | 1,112 | 1,114 | 259,000 |
| 2007/07/03 | 1,110 | 1,115 | 1,101 | 1,115 | 411,000 |
| 2007/07/02 | 1,111 | 1,112 | 1,090 | 1,106 | 576,000 |
| 2007/06/29 | 1,094 | 1,104 | 1,083 | 1,104 | 609,000 |
| 2007/06/28 | 1,119 | 1,119 | 1,093 | 1,108 | 406,000 |
| 2007/06/27 | 1,096 | 1,096 | 1,077 | 1,086 | 240,000 |
| 2007/06/26 | 1,093 | 1,100 | 1,078 | 1,091 | 248,000 |
| 2007/06/25 | 1,121 | 1,121 | 1,088 | 1,091 | 562,000 |
| 2007/06/22 | 1,138 | 1,138 | 1,112 | 1,129 | 422,000 |
| 2007/06/21 | 1,110 | 1,139 | 1,108 | 1,135 | 607,000 |
| 2007/06/20 | 1,095 | 1,118 | 1,095 | 1,113 | 350,000 |
| 2007/06/19 | 1,098 | 1,105 | 1,092 | 1,096 | 343,000 |
| 2007/06/18 | 1,092 | 1,097 | 1,088 | 1,094 | 296,000 |
| 2007/06/15 | 1,091 | 1,091 | 1,074 | 1,081 | 342,000 |
| 2007/06/14 | 1,077 | 1,096 | 1,056 | 1,080 | 524,000 |
| 2007/06/13 | 1,065 | 1,067 | 1,046 | 1,054 | 337,000 |
| 2007/06/12 | 1,085 | 1,087 | 1,065 | 1,072 | 421,000 |
| 2007/06/11 | 1,108 | 1,109 | 1,087 | 1,095 | 677,000 |
| 2007/06/08 | 1,100 | 1,107 | 1,088 | 1,103 | 1,450,000 |
| 2007/06/07 | 1,075 | 1,108 | 1,074 | 1,102 | 1,324,000 |
| 2007/06/06 | 1,036 | 1,076 | 1,035 | 1,074 | 832,000 |
| 2007/06/05 | 1,022 | 1,041 | 1,022 | 1,036 | 423,000 |
| 2007/06/04 | 1,023 | 1,028 | 1,015 | 1,021 | 338,000 |
| 2007/06/01 | 1,016 | 1,021 | 1,012 | 1,020 | 508,000 |
| 2007/05/31 | 1,026 | 1,027 | 1,010 | 1,016 | 693,000 |
| 2007/05/30 | 1,039 | 1,047 | 1,020 | 1,030 | 268,000 |
| 2007/05/29 | 1,044 | 1,045 | 1,026 | 1,035 | 380,000 |
| 2007/05/28 | 1,043 | 1,045 | 1,030 | 1,041 | 417,000 |
| 2007/05/25 | 1,063 | 1,063 | 1,023 | 1,039 | 498,000 |
| 2007/05/24 | 1,055 | 1,062 | 1,036 | 1,059 | 766,000 |
| 2007/05/23 | 1,007 | 1,057 | 1,007 | 1,052 | 793,000 |
| 2007/05/22 | 1,004 | 1,007 | 980 | 1,002 | 721,000 |
| 2007/05/21 | 995 | 1,014 | 995 | 1,008 | 315,000 |
| 2007/05/18 | 1,017 | 1,026 | 993 | 1,000 | 634,000 |
| 2007/05/17 | 1,017 | 1,032 | 1,015 | 1,025 | 510,000 |
| 2007/05/16 | 1,023 | 1,031 | 1,005 | 1,015 | 720,000 |
| 2007/05/15 | 1,037 | 1,047 | 1,028 | 1,032 | 683,000 |
| 2007/05/14 | 1,060 | 1,068 | 1,024 | 1,037 | 688,000 |
| 2007/05/11 | 1,071 | 1,072 | 1,040 | 1,049 | 357,000 |
| 2007/05/10 | 1,061 | 1,074 | 1,061 | 1,071 | 310,000 |
| 2007/05/09 | 1,047 | 1,065 | 1,046 | 1,062 | 371,000 |
| 2007/05/08 | 1,066 | 1,066 | 1,044 | 1,048 | 234,000 |
| 2007/05/07 | 1,064 | 1,067 | 1,057 | 1,066 | 236,000 |
| 2007/05/02 | 1,057 | 1,059 | 1,031 | 1,044 | 576,000 |
| 2007/05/01 | 1,067 | 1,067 | 1,051 | 1,053 | 198,000 |
| 2007/04/27 | 1,066 | 1,084 | 1,053 | 1,066 | 424,000 |
| 2007/04/26 | 1,056 | 1,086 | 1,044 | 1,081 | 625,000 |
| 2007/04/25 | 1,048 | 1,053 | 1,030 | 1,039 | 632,000 |
| 2007/04/24 | 1,064 | 1,064 | 1,052 | 1,058 | 436,000 |
| 2007/04/23 | 1,066 | 1,074 | 1,053 | 1,058 | 631,000 |
| 2007/04/20 | 1,064 | 1,080 | 1,063 | 1,072 | 294,000 |
| 2007/04/19 | 1,082 | 1,082 | 1,054 | 1,062 | 709,000 |
| 2007/04/18 | 1,079 | 1,086 | 1,077 | 1,082 | 297,000 |
| 2007/04/17 | 1,101 | 1,110 | 1,073 | 1,083 | 509,000 |
| 2007/04/16 | 1,104 | 1,111 | 1,098 | 1,104 | 176,000 |
| 2007/04/13 | 1,127 | 1,127 | 1,089 | 1,092 | 498,000 |
| 2007/04/12 | 1,115 | 1,127 | 1,110 | 1,127 | 291,000 |
| 2007/04/11 | 1,140 | 1,141 | 1,116 | 1,128 | 536,000 |
| 2007/04/10 | 1,133 | 1,143 | 1,123 | 1,139 | 626,000 |
| 2007/04/09 | 1,116 | 1,136 | 1,110 | 1,133 | 441,000 |
| 2007/04/06 | 1,081 | 1,112 | 1,081 | 1,110 | 614,000 |
| 2007/04/05 | 1,082 | 1,091 | 1,073 | 1,086 | 273,000 |
| 2007/04/04 | 1,087 | 1,096 | 1,078 | 1,091 | 247,000 |
| 2007/04/03 | 1,056 | 1,080 | 1,056 | 1,075 | 552,000 |
| 2007/04/02 | 1,083 | 1,085 | 1,056 | 1,062 | 387,000 |
| 2007/03/30 | 1,089 | 1,096 | 1,058 | 1,091 | 829,000 |
| 2007/03/29 | 1,052 | 1,085 | 1,042 | 1,082 | 942,000 |
| 2007/03/28 | 1,091 | 1,093 | 1,073 | 1,080 | 275,000 |
| 2007/03/27 | 1,100 | 1,106 | 1,087 | 1,095 | 317,000 |
| 2007/03/26 | 1,112 | 1,120 | 1,100 | 1,110 | 189,000 |
| 2007/03/23 | 1,101 | 1,104 | 1,077 | 1,102 | 424,000 |
| 2007/03/22 | 1,096 | 1,104 | 1,096 | 1,101 | 402,000 |
| 2007/03/20 | 1,077 | 1,083 | 1,060 | 1,079 | 485,000 |
| 2007/03/19 | 1,066 | 1,074 | 1,052 | 1,069 | 663,000 |
| 2007/03/16 | 1,084 | 1,091 | 1,065 | 1,071 | 433,000 |
| 2007/03/15 | 1,077 | 1,082 | 1,065 | 1,076 | 422,000 |
| 2007/03/14 | 1,079 | 1,086 | 1,062 | 1,070 | 408,000 |
| 2007/03/13 | 1,101 | 1,107 | 1,100 | 1,101 | 330,000 |
| 2007/03/12 | 1,092 | 1,101 | 1,092 | 1,101 | 222,000 |
| 2007/03/09 | 1,078 | 1,093 | 1,078 | 1,086 | 437,000 |
| 2007/03/08 | 1,071 | 1,092 | 1,066 | 1,090 | 553,000 |
| 2007/03/07 | 1,088 | 1,088 | 1,050 | 1,057 | 365,000 |
| 2007/03/06 | 1,019 | 1,078 | 1,018 | 1,060 | 628,000 |
| 2007/03/05 | 1,050 | 1,058 | 1,010 | 1,014 | 500,000 |
| 2007/03/02 | 1,093 | 1,095 | 1,070 | 1,078 | 271,000 |
| 2007/03/01 | 1,104 | 1,119 | 1,079 | 1,091 | 290,000 |
| 2007/02/28 | 1,034 | 1,105 | 1,021 | 1,099 | 794,000 |
| 2007/02/27 | 1,150 | 1,170 | 1,148 | 1,154 | 274,000 |
| 2007/02/26 | 1,185 | 1,185 | 1,157 | 1,159 | 413,000 |
| 2007/02/23 | 1,183 | 1,187 | 1,165 | 1,166 | 466,000 |
| 2007/02/22 | 1,161 | 1,181 | 1,160 | 1,181 | 702,000 |
| 2007/02/21 | 1,136 | 1,156 | 1,136 | 1,154 | 618,000 |
| 2007/02/20 | 1,140 | 1,140 | 1,125 | 1,134 | 360,000 |
| 2007/02/19 | 1,130 | 1,133 | 1,124 | 1,130 | 356,000 |
| 2007/02/16 | 1,131 | 1,138 | 1,123 | 1,125 | 357,000 |
| 2007/02/15 | 1,132 | 1,139 | 1,126 | 1,137 | 434,000 |
| 2007/02/14 | 1,134 | 1,134 | 1,117 | 1,119 | 351,000 |
| 2007/02/13 | 1,126 | 1,134 | 1,119 | 1,126 | 850,000 |
| 2007/02/09 | 1,120 | 1,134 | 1,115 | 1,115 | 716,000 |
| 2007/02/08 | 1,136 | 1,140 | 1,117 | 1,122 | 679,000 |
| 2007/02/07 | 1,133 | 1,156 | 1,105 | 1,118 | 1,551,000 |
| 2007/02/06 | 1,164 | 1,183 | 1,150 | 1,163 | 780,000 |
| 2007/02/05 | 1,188 | 1,194 | 1,153 | 1,153 | 718,000 |
| 2007/02/02 | 1,171 | 1,180 | 1,163 | 1,173 | 715,000 |
| 2007/02/01 | 1,169 | 1,190 | 1,154 | 1,188 | 699,000 |
| 2007/01/31 | 1,139 | 1,187 | 1,136 | 1,185 | 1,137,000 |
| 2007/01/30 | 1,137 | 1,142 | 1,132 | 1,133 | 647,000 |
| 2007/01/29 | 1,100 | 1,132 | 1,090 | 1,131 | 591,000 |
| 2007/01/26 | 1,091 | 1,103 | 1,091 | 1,098 | 257,000 |
| 2007/01/25 | 1,130 | 1,130 | 1,103 | 1,106 | 343,000 |
| 2007/01/24 | 1,139 | 1,139 | 1,118 | 1,130 | 495,000 |
| 2007/01/23 | 1,130 | 1,130 | 1,113 | 1,122 | 319,000 |
| 2007/01/22 | 1,122 | 1,129 | 1,120 | 1,123 | 201,000 |
| 2007/01/19 | 1,129 | 1,134 | 1,121 | 1,130 | 347,000 |
| 2007/01/18 | 1,113 | 1,127 | 1,111 | 1,126 | 391,000 |
| 2007/01/17 | 1,110 | 1,111 | 1,090 | 1,100 | 341,000 |
| 2007/01/16 | 1,098 | 1,121 | 1,097 | 1,111 | 336,000 |
| 2007/01/15 | 1,080 | 1,098 | 1,080 | 1,094 | 238,000 |
| 2007/01/12 | 1,074 | 1,085 | 1,071 | 1,075 | 240,000 |
| 2007/01/11 | 1,074 | 1,084 | 1,065 | 1,068 | 259,000 |
| 2007/01/10 | 1,080 | 1,086 | 1,062 | 1,067 | 227,000 |
| 2007/01/09 | 1,082 | 1,085 | 1,074 | 1,080 | 235,000 |
| 2007/01/05 | 1,096 | 1,096 | 1,067 | 1,072 | 354,000 |
| 2007/01/04 | 1,094 | 1,104 | 1,093 | 1,094 | 151,000 |