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 |
|---|---|---|---|---|---|
| 2010/12/30 | 659 | 660 | 653 | 654 | 89,000 |
| 2010/12/29 | 649 | 659 | 649 | 659 | 99,000 |
| 2010/12/28 | 650 | 658 | 650 | 657 | 99,000 |
| 2010/12/27 | 644 | 656 | 634 | 654 | 157,000 |
| 2010/12/24 | 644 | 644 | 624 | 640 | 148,000 |
| 2010/12/22 | 644 | 657 | 642 | 643 | 154,000 |
| 2010/12/21 | 646 | 658 | 646 | 650 | 93,000 |
| 2010/12/20 | 656 | 669 | 642 | 645 | 276,000 |
| 2010/12/17 | 642 | 666 | 642 | 662 | 174,000 |
| 2010/12/16 | 651 | 659 | 646 | 646 | 114,000 |
| 2010/12/15 | 645 | 655 | 633 | 655 | 260,000 |
| 2010/12/14 | 636 | 648 | 630 | 645 | 234,000 |
| 2010/12/13 | 621 | 638 | 614 | 637 | 152,000 |
| 2010/12/10 | 629 | 632 | 616 | 621 | 278,000 |
| 2010/12/09 | 626 | 628 | 616 | 623 | 125,000 |
| 2010/12/08 | 609 | 621 | 609 | 616 | 128,000 |
| 2010/12/07 | 615 | 616 | 603 | 609 | 168,000 |
| 2010/12/06 | 613 | 622 | 609 | 620 | 101,000 |
| 2010/12/03 | 612 | 617 | 603 | 606 | 200,000 |
| 2010/12/02 | 622 | 627 | 610 | 612 | 280,000 |
| 2010/12/01 | 614 | 614 | 595 | 612 | 359,000 |
| 2010/11/30 | 614 | 626 | 611 | 614 | 262,000 |
| 2010/11/29 | 622 | 637 | 620 | 623 | 198,000 |
| 2010/11/26 | 642 | 657 | 626 | 630 | 323,000 |
| 2010/11/25 | 637 | 647 | 628 | 641 | 251,000 |
| 2010/11/24 | 600 | 635 | 596 | 628 | 381,000 |
| 2010/11/22 | 596 | 603 | 594 | 600 | 108,000 |
| 2010/11/19 | 600 | 600 | 594 | 596 | 126,000 |
| 2010/11/18 | 581 | 600 | 581 | 600 | 180,000 |
| 2010/11/17 | 567 | 579 | 567 | 574 | 112,000 |
| 2010/11/16 | 571 | 585 | 567 | 577 | 113,000 |
| 2010/11/15 | 571 | 574 | 566 | 572 | 114,000 |
| 2010/11/12 | 581 | 591 | 570 | 570 | 137,000 |
| 2010/11/11 | 588 | 590 | 574 | 583 | 187,000 |
| 2010/11/10 | 575 | 606 | 575 | 588 | 331,000 |
| 2010/11/09 | 581 | 588 | 565 | 575 | 193,000 |
| 2010/11/08 | 571 | 595 | 571 | 588 | 244,000 |
| 2010/11/05 | 551 | 575 | 551 | 569 | 153,000 |
| 2010/11/04 | 539 | 557 | 538 | 547 | 176,000 |
| 2010/11/02 | 538 | 550 | 532 | 539 | 249,000 |
| 2010/11/01 | 552 | 557 | 543 | 544 | 268,000 |
| 2010/10/29 | 550 | 563 | 546 | 558 | 260,000 |
| 2010/10/28 | 570 | 572 | 555 | 556 | 164,000 |
| 2010/10/27 | 567 | 580 | 567 | 577 | 200,000 |
| 2010/10/26 | 581 | 582 | 561 | 564 | 273,000 |
| 2010/10/25 | 585 | 585 | 575 | 577 | 213,000 |
| 2010/10/22 | 580 | 582 | 576 | 581 | 159,000 |
| 2010/10/21 | 582 | 584 | 573 | 577 | 145,000 |
| 2010/10/20 | 589 | 589 | 575 | 582 | 202,000 |
| 2010/10/19 | 570 | 600 | 570 | 599 | 307,000 |
| 2010/10/18 | 562 | 572 | 557 | 570 | 219,000 |
| 2010/10/15 | 545 | 564 | 544 | 558 | 216,000 |
| 2010/10/14 | 553 | 558 | 542 | 550 | 169,000 |
| 2010/10/13 | 532 | 548 | 532 | 540 | 200,000 |
| 2010/10/12 | 559 | 563 | 525 | 531 | 199,000 |
| 2010/10/08 | 559 | 564 | 553 | 554 | 156,000 |
| 2010/10/07 | 552 | 558 | 548 | 551 | 195,000 |
| 2010/10/06 | 548 | 560 | 542 | 556 | 158,000 |
| 2010/10/05 | 538 | 554 | 535 | 544 | 170,000 |
| 2010/10/04 | 558 | 558 | 536 | 538 | 161,000 |
| 2010/10/01 | 567 | 567 | 556 | 561 | 131,000 |
| 2010/09/30 | 571 | 574 | 561 | 565 | 137,000 |
| 2010/09/29 | 558 | 567 | 556 | 565 | 155,000 |
| 2010/09/28 | 566 | 576 | 553 | 560 | 100,000 |
| 2010/09/27 | 562 | 565 | 550 | 565 | 108,000 |
| 2010/09/24 | 557 | 567 | 551 | 553 | 242,000 |
| 2010/09/22 | 570 | 570 | 556 | 561 | 108,000 |
| 2010/09/21 | 571 | 589 | 569 | 570 | 176,000 |
| 2010/09/17 | 570 | 574 | 563 | 570 | 188,000 |
| 2010/09/16 | 576 | 576 | 564 | 570 | 82,000 |
| 2010/09/15 | 560 | 578 | 552 | 573 | 204,000 |
| 2010/09/14 | 567 | 567 | 558 | 561 | 74,000 |
| 2010/09/13 | 564 | 572 | 562 | 567 | 185,000 |
| 2010/09/10 | 553 | 563 | 553 | 559 | 294,000 |
| 2010/09/09 | 532 | 545 | 529 | 543 | 140,000 |
| 2010/09/08 | 525 | 526 | 517 | 522 | 79,000 |
| 2010/09/07 | 535 | 546 | 534 | 535 | 105,000 |
| 2010/09/06 | 519 | 542 | 519 | 539 | 99,000 |
| 2010/09/03 | 497 | 525 | 492 | 517 | 146,000 |
| 2010/09/02 | 502 | 505 | 490 | 502 | 156,000 |
| 2010/09/01 | 480 | 497 | 480 | 492 | 210,000 |
| 2010/08/31 | 485 | 489 | 477 | 478 | 257,000 |
| 2010/08/30 | 500 | 518 | 487 | 493 | 365,000 |
| 2010/08/27 | 492 | 501 | 491 | 492 | 393,000 |
| 2010/08/26 | 492 | 495 | 483 | 492 | 243,000 |
| 2010/08/25 | 488 | 508 | 486 | 501 | 310,000 |
| 2010/08/24 | 490 | 490 | 485 | 487 | 175,000 |
| 2010/08/23 | 494 | 494 | 488 | 489 | 38,000 |
| 2010/08/20 | 499 | 502 | 488 | 491 | 161,000 |
| 2010/08/19 | 501 | 515 | 500 | 509 | 172,000 |
| 2010/08/18 | 510 | 514 | 499 | 501 | 141,000 |
| 2010/08/17 | 496 | 508 | 496 | 503 | 126,000 |
| 2010/08/16 | 500 | 510 | 496 | 501 | 99,000 |
| 2010/08/13 | 506 | 511 | 502 | 509 | 92,000 |
| 2010/08/12 | 497 | 506 | 489 | 505 | 162,000 |
| 2010/08/11 | 529 | 529 | 501 | 503 | 304,000 |
| 2010/08/10 | 537 | 537 | 523 | 530 | 360,000 |
| 2010/08/09 | 535 | 550 | 530 | 536 | 155,000 |
| 2010/08/06 | 533 | 544 | 533 | 540 | 194,000 |
| 2010/08/05 | 550 | 560 | 537 | 540 | 218,000 |
| 2010/08/04 | 552 | 553 | 536 | 542 | 86,000 |
| 2010/08/03 | 568 | 573 | 550 | 559 | 244,000 |
| 2010/08/02 | 568 | 578 | 553 | 557 | 173,000 |
| 2010/07/30 | 583 | 586 | 570 | 571 | 185,000 |
| 2010/07/29 | 588 | 589 | 581 | 582 | 198,000 |
| 2010/07/28 | 598 | 599 | 592 | 597 | 166,000 |
| 2010/07/27 | 595 | 596 | 586 | 588 | 208,000 |
| 2010/07/26 | 585 | 605 | 580 | 595 | 445,000 |
| 2010/07/23 | 539 | 572 | 536 | 565 | 408,000 |
| 2010/07/22 | 546 | 546 | 531 | 536 | 262,000 |
| 2010/07/21 | 559 | 564 | 544 | 545 | 143,000 |
| 2010/07/20 | 555 | 571 | 544 | 554 | 210,000 |
| 2010/07/16 | 578 | 578 | 557 | 560 | 227,000 |
| 2010/07/15 | 592 | 592 | 568 | 577 | 205,000 |
| 2010/07/14 | 587 | 601 | 586 | 593 | 255,000 |
| 2010/07/13 | 609 | 612 | 574 | 577 | 741,000 |
| 2010/07/12 | 610 | 620 | 608 | 609 | 246,000 |
| 2010/07/09 | 609 | 612 | 604 | 609 | 166,000 |
| 2010/07/08 | 598 | 610 | 598 | 603 | 217,000 |
| 2010/07/07 | 594 | 599 | 574 | 581 | 308,000 |
| 2010/07/06 | 590 | 608 | 580 | 603 | 312,000 |
| 2010/07/05 | 604 | 615 | 598 | 599 | 158,000 |
| 2010/07/02 | 585 | 611 | 585 | 603 | 227,000 |
| 2010/07/01 | 607 | 617 | 586 | 595 | 152,000 |
| 2010/06/30 | 592 | 608 | 592 | 606 | 240,000 |
| 2010/06/29 | 615 | 625 | 609 | 612 | 238,000 |
| 2010/06/28 | 633 | 633 | 605 | 611 | 168,000 |
| 2010/06/25 | 637 | 639 | 621 | 627 | 250,000 |
| 2010/06/24 | 642 | 651 | 637 | 641 | 210,000 |
| 2010/06/23 | 659 | 659 | 635 | 642 | 345,000 |
| 2010/06/22 | 658 | 664 | 651 | 659 | 221,000 |
| 2010/06/21 | 658 | 667 | 651 | 667 | 138,000 |
| 2010/06/18 | 653 | 662 | 636 | 651 | 320,000 |
| 2010/06/17 | 662 | 663 | 647 | 648 | 311,000 |
| 2010/06/16 | 641 | 668 | 641 | 665 | 340,000 |
| 2010/06/15 | 650 | 652 | 636 | 637 | 224,000 |
| 2010/06/14 | 614 | 657 | 614 | 654 | 558,000 |
| 2010/06/11 | 610 | 613 | 603 | 604 | 278,000 |
| 2010/06/10 | 593 | 603 | 584 | 600 | 381,000 |
| 2010/06/09 | 601 | 607 | 591 | 596 | 683,000 |
| 2010/06/08 | 557 | 581 | 554 | 571 | 499,000 |
| 2010/06/07 | 585 | 585 | 564 | 567 | 224,000 |
| 2010/06/04 | 590 | 596 | 582 | 587 | 277,000 |
| 2010/06/03 | 581 | 594 | 579 | 582 | 270,000 |
| 2010/06/02 | 579 | 588 | 569 | 573 | 263,000 |
| 2010/06/01 | 584 | 610 | 574 | 581 | 600,000 |
| 2010/05/31 | 567 | 572 | 553 | 564 | 420,000 |
| 2010/05/28 | 572 | 575 | 561 | 567 | 513,000 |
| 2010/05/27 | 555 | 575 | 554 | 562 | 529,000 |
| 2010/05/26 | 580 | 587 | 555 | 563 | 788,000 |
| 2010/05/25 | 602 | 602 | 577 | 580 | 457,000 |
| 2010/05/24 | 605 | 611 | 588 | 592 | 684,000 |
| 2010/05/21 | 629 | 629 | 604 | 613 | 753,000 |
| 2010/05/20 | 615 | 649 | 615 | 633 | 744,000 |
| 2010/05/19 | 605 | 620 | 582 | 615 | 565,000 |
| 2010/05/18 | 612 | 642 | 608 | 610 | 1,088,000 |
| 2010/05/17 | 618 | 620 | 591 | 607 | 583,000 |
| 2010/05/14 | 640 | 651 | 627 | 628 | 584,000 |
| 2010/05/13 | 635 | 646 | 635 | 641 | 287,000 |
| 2010/05/12 | 631 | 634 | 623 | 630 | 254,000 |
| 2010/05/11 | 610 | 639 | 609 | 625 | 620,000 |
| 2010/05/10 | 613 | 613 | 585 | 598 | 589,000 |
| 2010/05/07 | 620 | 630 | 602 | 616 | 460,000 |
| 2010/05/06 | 633 | 633 | 615 | 619 | 403,000 |
| 2010/04/30 | 638 | 644 | 630 | 643 | 290,000 |
| 2010/04/28 | 634 | 637 | 627 | 628 | 235,000 |
| 2010/04/27 | 649 | 658 | 649 | 654 | 191,000 |
| 2010/04/26 | 655 | 670 | 654 | 657 | 432,000 |
| 2010/04/23 | 633 | 640 | 630 | 635 | 253,000 |
| 2010/04/22 | 631 | 631 | 619 | 628 | 271,000 |
| 2010/04/21 | 626 | 643 | 620 | 635 | 274,000 |
| 2010/04/20 | 623 | 633 | 613 | 625 | 212,000 |
| 2010/04/19 | 627 | 635 | 616 | 623 | 224,000 |
| 2010/04/16 | 640 | 640 | 621 | 636 | 339,000 |
| 2010/04/15 | 639 | 642 | 621 | 639 | 302,000 |
| 2010/04/14 | 643 | 649 | 626 | 634 | 259,000 |
| 2010/04/13 | 656 | 656 | 623 | 634 | 214,000 |
| 2010/04/12 | 660 | 669 | 650 | 656 | 193,000 |
| 2010/04/09 | 640 | 657 | 640 | 650 | 139,000 |
| 2010/04/08 | 647 | 657 | 644 | 649 | 300,000 |
| 2010/04/07 | 661 | 667 | 657 | 662 | 162,000 |
| 2010/04/06 | 677 | 681 | 663 | 664 | 178,000 |
| 2010/04/05 | 651 | 673 | 651 | 670 | 150,000 |
| 2010/04/02 | 659 | 659 | 648 | 657 | 105,000 |
| 2010/04/01 | 652 | 659 | 645 | 657 | 192,000 |
| 2010/03/31 | 650 | 656 | 646 | 651 | 231,000 |
| 2010/03/30 | 646 | 657 | 626 | 650 | 310,000 |
| 2010/03/29 | 620 | 650 | 613 | 646 | 562,000 |
| 2010/03/26 | 583 | 619 | 579 | 619 | 475,000 |
| 2010/03/25 | 586 | 591 | 580 | 583 | 455,000 |
| 2010/03/24 | 590 | 590 | 570 | 576 | 335,000 |
| 2010/03/23 | 586 | 591 | 575 | 581 | 288,000 |
| 2010/03/19 | 597 | 612 | 588 | 594 | 540,000 |
| 2010/03/18 | 586 | 595 | 584 | 591 | 476,000 |
| 2010/03/17 | 578 | 583 | 574 | 580 | 343,000 |
| 2010/03/16 | 570 | 584 | 566 | 575 | 352,000 |
| 2010/03/15 | 575 | 582 | 570 | 576 | 403,000 |
| 2010/03/12 | 580 | 584 | 568 | 575 | 503,000 |
| 2010/03/11 | 590 | 597 | 570 | 571 | 646,000 |
| 2010/03/10 | 592 | 598 | 585 | 594 | 348,000 |
| 2010/03/09 | 595 | 597 | 579 | 585 | 208,000 |
| 2010/03/08 | 595 | 600 | 589 | 594 | 313,000 |
| 2010/03/05 | 574 | 600 | 573 | 595 | 214,000 |
| 2010/03/04 | 572 | 583 | 570 | 579 | 292,000 |
| 2010/03/03 | 573 | 576 | 564 | 571 | 223,000 |
| 2010/03/02 | 569 | 578 | 563 | 572 | 296,000 |
| 2010/03/01 | 571 | 576 | 562 | 568 | 277,000 |
| 2010/02/26 | 560 | 579 | 550 | 570 | 372,000 |
| 2010/02/25 | 550 | 555 | 538 | 552 | 426,000 |
| 2010/02/24 | 520 | 537 | 516 | 533 | 307,000 |
| 2010/02/23 | 517 | 537 | 514 | 524 | 333,000 |
| 2010/02/22 | 486 | 519 | 486 | 512 | 502,000 |
| 2010/02/19 | 481 | 483 | 470 | 470 | 152,000 |
| 2010/02/18 | 491 | 494 | 482 | 488 | 220,000 |
| 2010/02/17 | 487 | 497 | 481 | 491 | 140,000 |
| 2010/02/16 | 477 | 481 | 473 | 477 | 240,000 |
| 2010/02/15 | 493 | 493 | 470 | 477 | 79,000 |
| 2010/02/12 | 474 | 495 | 474 | 492 | 255,000 |
| 2010/02/10 | 496 | 496 | 473 | 473 | 189,000 |
| 2010/02/09 | 498 | 498 | 477 | 491 | 314,000 |
| 2010/02/08 | 523 | 524 | 506 | 510 | 282,000 |
| 2010/02/05 | 511 | 525 | 510 | 523 | 276,000 |
| 2010/02/04 | 516 | 522 | 499 | 513 | 236,000 |
| 2010/02/03 | 505 | 528 | 505 | 526 | 165,000 |
| 2010/02/02 | 494 | 508 | 490 | 504 | 128,000 |
| 2010/02/01 | 486 | 498 | 475 | 494 | 212,000 |
| 2010/01/29 | 527 | 530 | 513 | 514 | 116,000 |
| 2010/01/28 | 532 | 532 | 521 | 528 | 64,000 |
| 2010/01/27 | 523 | 533 | 521 | 522 | 114,000 |
| 2010/01/26 | 556 | 560 | 528 | 528 | 203,000 |
| 2010/01/25 | 552 | 557 | 550 | 556 | 164,000 |
| 2010/01/22 | 551 | 553 | 538 | 553 | 184,000 |
| 2010/01/21 | 547 | 567 | 537 | 566 | 232,000 |
| 2010/01/20 | 540 | 548 | 532 | 537 | 100,000 |
| 2010/01/19 | 567 | 567 | 537 | 541 | 105,000 |
| 2010/01/18 | 555 | 572 | 544 | 566 | 272,000 |
| 2010/01/15 | 553 | 561 | 550 | 560 | 150,000 |
| 2010/01/14 | 550 | 570 | 535 | 568 | 369,000 |
| 2010/01/13 | 522 | 546 | 521 | 540 | 318,000 |
| 2010/01/12 | 510 | 524 | 510 | 521 | 106,000 |
| 2010/01/08 | 495 | 514 | 490 | 512 | 217,000 |
| 2010/01/07 | 484 | 492 | 482 | 487 | 165,000 |
| 2010/01/06 | 476 | 485 | 470 | 476 | 256,000 |
| 2010/01/05 | 477 | 479 | 465 | 468 | 155,000 |
| 2010/01/04 | 465 | 471 | 460 | 464 | 51,000 |