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 |
|---|---|---|---|---|---|
| 2009/12/30 | 469 | 469 | 456 | 461 | 70,000 |
| 2009/12/29 | 470 | 475 | 458 | 468 | 153,000 |
| 2009/12/28 | 463 | 477 | 458 | 470 | 98,000 |
| 2009/12/25 | 481 | 484 | 465 | 468 | 204,000 |
| 2009/12/24 | 465 | 480 | 465 | 475 | 154,000 |
| 2009/12/22 | 474 | 474 | 464 | 470 | 201,000 |
| 2009/12/21 | 473 | 476 | 465 | 469 | 196,000 |
| 2009/12/18 | 467 | 470 | 462 | 466 | 100,000 |
| 2009/12/17 | 469 | 470 | 461 | 467 | 163,000 |
| 2009/12/16 | 477 | 483 | 461 | 465 | 247,000 |
| 2009/12/15 | 474 | 475 | 467 | 473 | 155,000 |
| 2009/12/14 | 477 | 478 | 467 | 474 | 194,000 |
| 2009/12/11 | 481 | 484 | 456 | 479 | 288,000 |
| 2009/12/10 | 469 | 489 | 469 | 480 | 351,000 |
| 2009/12/09 | 471 | 482 | 468 | 468 | 180,000 |
| 2009/12/08 | 468 | 479 | 453 | 470 | 401,000 |
| 2009/12/07 | 482 | 492 | 478 | 488 | 132,000 |
| 2009/12/04 | 466 | 479 | 466 | 477 | 140,000 |
| 2009/12/03 | 452 | 476 | 451 | 476 | 309,000 |
| 2009/12/02 | 446 | 447 | 437 | 446 | 191,000 |
| 2009/12/01 | 428 | 441 | 417 | 441 | 289,000 |
| 2009/11/30 | 409 | 422 | 408 | 413 | 318,000 |
| 2009/11/27 | 405 | 410 | 402 | 406 | 347,000 |
| 2009/11/26 | 392 | 413 | 392 | 411 | 258,000 |
| 2009/11/25 | 404 | 413 | 393 | 397 | 315,000 |
| 2009/11/24 | 419 | 419 | 393 | 399 | 395,000 |
| 2009/11/20 | 405 | 416 | 395 | 415 | 444,000 |
| 2009/11/19 | 412 | 420 | 400 | 411 | 284,000 |
| 2009/11/18 | 408 | 410 | 396 | 407 | 627,000 |
| 2009/11/17 | 426 | 426 | 407 | 408 | 249,000 |
| 2009/11/16 | 428 | 429 | 418 | 421 | 172,000 |
| 2009/11/13 | 423 | 437 | 418 | 428 | 251,000 |
| 2009/11/12 | 435 | 441 | 419 | 419 | 223,000 |
| 2009/11/11 | 435 | 449 | 424 | 434 | 249,000 |
| 2009/11/10 | 431 | 454 | 427 | 445 | 415,000 |
| 2009/11/09 | 432 | 436 | 417 | 427 | 250,000 |
| 2009/11/06 | 453 | 453 | 434 | 436 | 248,000 |
| 2009/11/05 | 446 | 453 | 440 | 448 | 273,000 |
| 2009/11/04 | 463 | 463 | 444 | 451 | 274,000 |
| 2009/11/02 | 476 | 481 | 457 | 473 | 236,000 |
| 2009/10/30 | 481 | 493 | 479 | 481 | 148,000 |
| 2009/10/29 | 466 | 474 | 456 | 469 | 290,000 |
| 2009/10/28 | 491 | 491 | 469 | 473 | 184,000 |
| 2009/10/27 | 504 | 505 | 480 | 491 | 150,000 |
| 2009/10/26 | 502 | 505 | 489 | 503 | 161,000 |
| 2009/10/23 | 515 | 515 | 498 | 502 | 178,000 |
| 2009/10/22 | 492 | 511 | 486 | 509 | 348,000 |
| 2009/10/21 | 487 | 496 | 478 | 491 | 211,000 |
| 2009/10/20 | 505 | 508 | 488 | 492 | 181,000 |
| 2009/10/19 | 501 | 503 | 478 | 503 | 172,000 |
| 2009/10/16 | 505 | 505 | 488 | 496 | 233,000 |
| 2009/10/15 | 505 | 506 | 491 | 503 | 322,000 |
| 2009/10/14 | 507 | 507 | 481 | 486 | 253,000 |
| 2009/10/13 | 506 | 515 | 493 | 506 | 293,000 |
| 2009/10/09 | 479 | 514 | 475 | 505 | 356,000 |
| 2009/10/08 | 479 | 487 | 465 | 481 | 299,000 |
| 2009/10/07 | 457 | 475 | 456 | 474 | 438,000 |
| 2009/10/06 | 454 | 462 | 450 | 455 | 462,000 |
| 2009/10/05 | 471 | 471 | 448 | 459 | 357,000 |
| 2009/10/02 | 485 | 492 | 474 | 482 | 368,000 |
| 2009/10/01 | 519 | 519 | 494 | 513 | 310,000 |
| 2009/09/30 | 516 | 520 | 502 | 509 | 328,000 |
| 2009/09/29 | 508 | 526 | 504 | 526 | 555,000 |
| 2009/09/28 | 532 | 536 | 517 | 528 | 267,000 |
| 2009/09/25 | 554 | 554 | 528 | 541 | 251,000 |
| 2009/09/24 | 536 | 559 | 536 | 552 | 322,000 |
| 2009/09/18 | 545 | 550 | 523 | 544 | 367,000 |
| 2009/09/17 | 551 | 563 | 546 | 550 | 284,000 |
| 2009/09/16 | 567 | 574 | 552 | 554 | 318,000 |
| 2009/09/15 | 576 | 589 | 569 | 570 | 234,000 |
| 2009/09/14 | 598 | 598 | 574 | 580 | 491,000 |
| 2009/09/11 | 597 | 621 | 583 | 614 | 935,000 |
| 2009/09/10 | 572 | 594 | 571 | 590 | 553,000 |
| 2009/09/09 | 568 | 578 | 563 | 565 | 288,000 |
| 2009/09/08 | 577 | 579 | 564 | 575 | 216,000 |
| 2009/09/07 | 586 | 588 | 575 | 575 | 236,000 |
| 2009/09/04 | 561 | 570 | 552 | 558 | 214,000 |
| 2009/09/03 | 571 | 571 | 559 | 560 | 115,000 |
| 2009/09/02 | 590 | 590 | 573 | 576 | 265,000 |
| 2009/09/01 | 577 | 610 | 574 | 605 | 439,000 |
| 2009/08/31 | 587 | 587 | 562 | 570 | 383,000 |
| 2009/08/28 | 564 | 564 | 554 | 557 | 285,000 |
| 2009/08/27 | 566 | 576 | 552 | 557 | 331,000 |
| 2009/08/26 | 575 | 576 | 554 | 559 | 328,000 |
| 2009/08/25 | 590 | 590 | 565 | 574 | 366,000 |
| 2009/08/24 | 574 | 595 | 573 | 585 | 242,000 |
| 2009/08/21 | 556 | 563 | 553 | 560 | 394,000 |
| 2009/08/20 | 543 | 554 | 525 | 552 | 252,000 |
| 2009/08/19 | 527 | 544 | 526 | 541 | 376,000 |
| 2009/08/18 | 506 | 528 | 501 | 526 | 289,000 |
| 2009/08/17 | 510 | 523 | 509 | 513 | 905,000 |
| 2009/08/14 | 483 | 506 | 480 | 506 | 349,000 |
| 2009/08/13 | 467 | 485 | 460 | 482 | 161,000 |
| 2009/08/12 | 465 | 465 | 448 | 460 | 206,000 |
| 2009/08/11 | 468 | 472 | 461 | 469 | 264,000 |
| 2009/08/10 | 460 | 474 | 453 | 472 | 242,000 |
| 2009/08/07 | 467 | 467 | 428 | 440 | 222,000 |
| 2009/08/06 | 464 | 468 | 460 | 463 | 172,000 |
| 2009/08/05 | 467 | 475 | 453 | 469 | 276,000 |
| 2009/08/04 | 468 | 470 | 461 | 463 | 145,000 |
| 2009/08/03 | 451 | 468 | 448 | 463 | 129,000 |
| 2009/07/31 | 459 | 461 | 453 | 456 | 103,000 |
| 2009/07/30 | 451 | 458 | 445 | 458 | 126,000 |
| 2009/07/29 | 453 | 457 | 449 | 454 | 104,000 |
| 2009/07/28 | 459 | 463 | 455 | 463 | 103,000 |
| 2009/07/27 | 477 | 487 | 465 | 467 | 260,000 |
| 2009/07/24 | 453 | 476 | 450 | 472 | 520,000 |
| 2009/07/23 | 437 | 451 | 432 | 444 | 175,000 |
| 2009/07/22 | 433 | 438 | 424 | 435 | 246,000 |
| 2009/07/21 | 424 | 440 | 424 | 434 | 511,000 |
| 2009/07/17 | 417 | 420 | 408 | 414 | 414,000 |
| 2009/07/16 | 421 | 427 | 413 | 420 | 358,000 |
| 2009/07/15 | 392 | 409 | 384 | 396 | 325,000 |
| 2009/07/14 | 387 | 398 | 383 | 397 | 484,000 |
| 2009/07/13 | 409 | 409 | 367 | 369 | 521,000 |
| 2009/07/10 | 417 | 421 | 403 | 408 | 498,000 |
| 2009/07/09 | 433 | 435 | 414 | 419 | 711,000 |
| 2009/07/08 | 466 | 467 | 431 | 435 | 645,000 |
| 2009/07/07 | 491 | 497 | 465 | 465 | 331,000 |
| 2009/07/06 | 502 | 502 | 491 | 496 | 132,000 |
| 2009/07/03 | 500 | 509 | 491 | 504 | 319,000 |
| 2009/07/02 | 511 | 511 | 497 | 500 | 205,000 |
| 2009/07/01 | 514 | 514 | 503 | 504 | 270,000 |
| 2009/06/30 | 509 | 509 | 499 | 504 | 163,000 |
| 2009/06/29 | 504 | 509 | 493 | 496 | 398,000 |
| 2009/06/26 | 504 | 505 | 497 | 503 | 204,000 |
| 2009/06/25 | 503 | 506 | 495 | 497 | 392,000 |
| 2009/06/24 | 483 | 493 | 480 | 491 | 404,000 |
| 2009/06/23 | 484 | 492 | 479 | 487 | 267,000 |
| 2009/06/22 | 490 | 501 | 478 | 494 | 209,000 |
| 2009/06/19 | 489 | 496 | 482 | 482 | 328,000 |
| 2009/06/18 | 498 | 498 | 477 | 493 | 271,000 |
| 2009/06/17 | 492 | 507 | 492 | 499 | 338,000 |
| 2009/06/16 | 505 | 505 | 481 | 487 | 407,000 |
| 2009/06/15 | 505 | 520 | 503 | 518 | 339,000 |
| 2009/06/12 | 505 | 509 | 501 | 505 | 364,000 |
| 2009/06/11 | 519 | 519 | 512 | 516 | 205,000 |
| 2009/06/10 | 507 | 518 | 500 | 515 | 294,000 |
| 2009/06/09 | 488 | 510 | 484 | 506 | 305,000 |
| 2009/06/08 | 492 | 499 | 485 | 487 | 279,000 |
| 2009/06/05 | 487 | 489 | 472 | 487 | 369,000 |
| 2009/06/04 | 489 | 489 | 479 | 482 | 316,000 |
| 2009/06/03 | 492 | 497 | 478 | 490 | 321,000 |
| 2009/06/02 | 501 | 501 | 476 | 482 | 272,000 |
| 2009/06/01 | 493 | 494 | 483 | 486 | 181,000 |
| 2009/05/29 | 499 | 500 | 483 | 486 | 317,000 |
| 2009/05/28 | 491 | 502 | 484 | 494 | 414,000 |
| 2009/05/27 | 521 | 525 | 505 | 506 | 253,000 |
| 2009/05/26 | 515 | 521 | 497 | 518 | 122,000 |
| 2009/05/25 | 493 | 527 | 493 | 515 | 331,000 |
| 2009/05/22 | 484 | 486 | 472 | 483 | 201,000 |
| 2009/05/21 | 480 | 494 | 479 | 484 | 292,000 |
| 2009/05/20 | 501 | 506 | 486 | 496 | 235,000 |
| 2009/05/19 | 469 | 492 | 458 | 491 | 688,000 |
| 2009/05/18 | 520 | 520 | 476 | 477 | 311,000 |
| 2009/05/15 | 502 | 530 | 502 | 522 | 432,000 |
| 2009/05/14 | 487 | 515 | 484 | 512 | 438,000 |
| 2009/05/13 | 490 | 499 | 475 | 497 | 554,000 |
| 2009/05/12 | 458 | 514 | 458 | 500 | 473,000 |
| 2009/05/11 | 469 | 470 | 452 | 459 | 157,000 |
| 2009/05/08 | 452 | 456 | 435 | 456 | 295,000 |
| 2009/05/07 | 440 | 452 | 440 | 451 | 204,000 |
| 2009/05/01 | 435 | 435 | 422 | 431 | 299,000 |
| 2009/04/30 | 426 | 449 | 418 | 425 | 437,000 |
| 2009/04/28 | 435 | 439 | 418 | 421 | 306,000 |
| 2009/04/27 | 459 | 470 | 427 | 435 | 435,000 |
| 2009/04/24 | 450 | 452 | 435 | 452 | 424,000 |
| 2009/04/23 | 415 | 454 | 412 | 451 | 626,000 |
| 2009/04/22 | 406 | 412 | 398 | 407 | 156,000 |
| 2009/04/21 | 400 | 408 | 384 | 402 | 307,000 |
| 2009/04/20 | 392 | 416 | 390 | 415 | 329,000 |
| 2009/04/17 | 384 | 391 | 378 | 384 | 291,000 |
| 2009/04/16 | 389 | 403 | 383 | 387 | 254,000 |
| 2009/04/15 | 399 | 399 | 381 | 384 | 230,000 |
| 2009/04/14 | 400 | 403 | 381 | 400 | 342,000 |
| 2009/04/13 | 394 | 409 | 394 | 405 | 70,000 |
| 2009/04/10 | 410 | 415 | 399 | 404 | 192,000 |
| 2009/04/09 | 384 | 402 | 384 | 401 | 178,000 |
| 2009/04/08 | 392 | 392 | 372 | 375 | 214,000 |
| 2009/04/07 | 413 | 419 | 397 | 398 | 194,000 |
| 2009/04/06 | 413 | 433 | 410 | 422 | 375,000 |
| 2009/04/03 | 384 | 418 | 379 | 418 | 593,000 |
| 2009/04/02 | 363 | 379 | 362 | 376 | 248,000 |
| 2009/04/01 | 343 | 356 | 338 | 356 | 172,000 |
| 2009/03/31 | 343 | 353 | 330 | 332 | 376,000 |
| 2009/03/30 | 369 | 377 | 352 | 353 | 152,000 |
| 2009/03/27 | 379 | 381 | 363 | 374 | 296,000 |
| 2009/03/26 | 369 | 385 | 368 | 384 | 314,000 |
| 2009/03/25 | 385 | 385 | 368 | 372 | 374,000 |
| 2009/03/24 | 370 | 374 | 359 | 374 | 268,000 |
| 2009/03/23 | 333 | 357 | 331 | 356 | 468,000 |
| 2009/03/19 | 342 | 342 | 332 | 334 | 196,000 |
| 2009/03/18 | 335 | 345 | 333 | 340 | 362,000 |
| 2009/03/17 | 325 | 339 | 321 | 330 | 405,000 |
| 2009/03/16 | 307 | 317 | 295 | 315 | 389,000 |
| 2009/03/13 | 291 | 297 | 285 | 292 | 560,000 |
| 2009/03/12 | 286 | 290 | 277 | 281 | 374,000 |
| 2009/03/11 | 290 | 298 | 290 | 291 | 256,000 |
| 2009/03/10 | 301 | 307 | 286 | 286 | 259,000 |
| 2009/03/09 | 311 | 312 | 300 | 301 | 159,000 |
| 2009/03/06 | 308 | 317 | 306 | 312 | 358,000 |
| 2009/03/05 | 298 | 314 | 296 | 308 | 575,000 |
| 2009/03/04 | 282 | 295 | 282 | 290 | 297,000 |
| 2009/03/03 | 280 | 286 | 280 | 285 | 77,000 |
| 2009/03/02 | 290 | 290 | 284 | 290 | 176,000 |
| 2009/02/27 | 296 | 296 | 287 | 293 | 166,000 |
| 2009/02/26 | 290 | 295 | 285 | 286 | 240,000 |
| 2009/02/25 | 299 | 302 | 290 | 295 | 290,000 |
| 2009/02/24 | 284 | 291 | 280 | 289 | 367,000 |
| 2009/02/23 | 267 | 287 | 266 | 287 | 453,000 |
| 2009/02/20 | 295 | 296 | 266 | 270 | 685,000 |
| 2009/02/19 | 300 | 307 | 300 | 304 | 240,000 |
| 2009/02/18 | 302 | 313 | 298 | 305 | 500,000 |
| 2009/02/17 | 304 | 306 | 296 | 297 | 206,000 |
| 2009/02/16 | 304 | 315 | 297 | 300 | 625,000 |
| 2009/02/13 | 306 | 309 | 295 | 299 | 445,000 |
| 2009/02/12 | 319 | 325 | 308 | 309 | 346,000 |
| 2009/02/10 | 351 | 357 | 329 | 330 | 283,000 |
| 2009/02/09 | 358 | 363 | 353 | 353 | 277,000 |
| 2009/02/06 | 379 | 379 | 359 | 359 | 241,000 |
| 2009/02/05 | 379 | 379 | 361 | 374 | 339,000 |
| 2009/02/04 | 363 | 378 | 363 | 376 | 470,000 |
| 2009/02/03 | 370 | 372 | 354 | 356 | 219,000 |
| 2009/02/02 | 361 | 372 | 352 | 370 | 233,000 |
| 2009/01/30 | 382 | 382 | 362 | 371 | 220,000 |
| 2009/01/29 | 393 | 397 | 371 | 377 | 297,000 |
| 2009/01/28 | 380 | 390 | 367 | 383 | 265,000 |
| 2009/01/27 | 369 | 383 | 367 | 380 | 400,000 |
| 2009/01/26 | 380 | 386 | 370 | 373 | 568,000 |
| 2009/01/23 | 373 | 373 | 352 | 355 | 297,000 |
| 2009/01/22 | 370 | 377 | 363 | 377 | 451,000 |
| 2009/01/21 | 374 | 382 | 365 | 366 | 409,000 |
| 2009/01/20 | 390 | 397 | 382 | 384 | 129,000 |
| 2009/01/19 | 390 | 394 | 378 | 390 | 142,000 |
| 2009/01/16 | 387 | 398 | 375 | 383 | 302,000 |
| 2009/01/15 | 367 | 400 | 363 | 388 | 592,000 |
| 2009/01/14 | 382 | 383 | 373 | 381 | 343,000 |
| 2009/01/13 | 392 | 392 | 376 | 382 | 401,000 |
| 2009/01/09 | 405 | 409 | 396 | 398 | 234,000 |
| 2009/01/08 | 415 | 416 | 403 | 410 | 330,000 |
| 2009/01/07 | 394 | 423 | 393 | 420 | 546,000 |
| 2009/01/06 | 382 | 395 | 382 | 390 | 186,000 |
| 2009/01/05 | 376 | 385 | 374 | 381 | 100,000 |