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 |
|---|---|---|---|---|---|
| 2024/04/26 | 640 | 645 | 633 | 644 | 123,800 |
| 2024/04/25 | 644 | 646 | 636 | 636 | 104,800 |
| 2024/04/24 | 640 | 648 | 639 | 646 | 164,500 |
| 2024/04/23 | 631 | 637 | 624 | 633 | 150,800 |
| 2024/04/22 | 620 | 623 | 614 | 623 | 155,500 |
| 2024/04/19 | 612 | 617 | 599 | 611 | 193,900 |
| 2024/04/18 | 614 | 623 | 612 | 619 | 96,900 |
| 2024/04/17 | 631 | 632 | 611 | 611 | 174,900 |
| 2024/04/16 | 647 | 647 | 624 | 626 | 127,900 |
| 2024/04/15 | 639 | 654 | 639 | 653 | 125,400 |
| 2024/04/12 | 643 | 647 | 639 | 642 | 85,600 |
| 2024/04/11 | 628 | 641 | 628 | 641 | 61,300 |
| 2024/04/10 | 633 | 640 | 633 | 635 | 49,800 |
| 2024/04/09 | 633 | 637 | 628 | 634 | 94,100 |
| 2024/04/08 | 636 | 639 | 630 | 633 | 100,000 |
| 2024/04/05 | 626 | 631 | 621 | 626 | 96,500 |
| 2024/04/04 | 641 | 643 | 634 | 637 | 127,800 |
| 2024/04/03 | 628 | 641 | 627 | 635 | 230,700 |
| 2024/04/02 | 635 | 641 | 629 | 629 | 185,600 |
| 2024/04/01 | 642 | 643 | 623 | 633 | 190,700 |
| 2024/03/29 | 638 | 642 | 634 | 642 | 90,400 |
| 2024/03/28 | 643 | 651 | 638 | 638 | 121,800 |
| 2024/03/27 | 662 | 662 | 651 | 652 | 210,000 |
| 2024/03/26 | 669 | 670 | 655 | 659 | 145,100 |
| 2024/03/25 | 676 | 684 | 668 | 668 | 267,000 |
| 2024/03/22 | 677 | 688 | 676 | 686 | 297,300 |
| 2024/03/21 | 689 | 690 | 676 | 678 | 317,700 |
| 2024/03/19 | 674 | 688 | 670 | 684 | 489,800 |
| 2024/03/18 | 641 | 650 | 637 | 650 | 168,600 |
| 2024/03/15 | 640 | 644 | 635 | 637 | 222,200 |
| 2024/03/14 | 636 | 642 | 631 | 638 | 228,100 |
| 2024/03/13 | 638 | 647 | 625 | 629 | 169,700 |
| 2024/03/12 | 628 | 639 | 623 | 635 | 243,200 |
| 2024/03/11 | 644 | 652 | 633 | 638 | 173,600 |
| 2024/03/08 | 643 | 653 | 638 | 650 | 193,200 |
| 2024/03/07 | 666 | 668 | 651 | 653 | 189,800 |
| 2024/03/06 | 650 | 664 | 648 | 664 | 296,900 |
| 2024/03/05 | 632 | 650 | 630 | 650 | 261,500 |
| 2024/03/04 | 643 | 647 | 635 | 638 | 238,000 |
| 2024/03/01 | 650 | 650 | 640 | 640 | 272,100 |
| 2024/02/29 | 645 | 658 | 645 | 653 | 301,500 |
| 2024/02/28 | 640 | 652 | 639 | 647 | 308,100 |
| 2024/02/27 | 635 | 640 | 631 | 638 | 224,900 |
| 2024/02/26 | 630 | 640 | 630 | 637 | 303,200 |
| 2024/02/22 | 629 | 632 | 623 | 628 | 328,500 |
| 2024/02/21 | 615 | 632 | 613 | 626 | 518,600 |
| 2024/02/20 | 607 | 619 | 602 | 615 | 303,800 |
| 2024/02/19 | 591 | 607 | 591 | 607 | 272,800 |
| 2024/02/16 | 583 | 596 | 582 | 593 | 333,300 |
| 2024/02/15 | 585 | 587 | 568 | 575 | 281,000 |
| 2024/02/14 | 595 | 595 | 565 | 580 | 309,300 |
| 2024/02/13 | 596 | 600 | 594 | 599 | 212,300 |
| 2024/02/09 | 588 | 595 | 588 | 589 | 175,500 |
| 2024/02/08 | 594 | 595 | 586 | 593 | 184,700 |
| 2024/02/07 | 590 | 598 | 589 | 594 | 195,600 |
| 2024/02/06 | 596 | 596 | 588 | 591 | 160,700 |
| 2024/02/05 | 597 | 600 | 595 | 596 | 153,800 |
| 2024/02/02 | 587 | 596 | 586 | 594 | 230,800 |
| 2024/02/01 | 593 | 593 | 585 | 587 | 163,500 |
| 2024/01/31 | 589 | 595 | 588 | 595 | 147,000 |
| 2024/01/30 | 595 | 598 | 591 | 591 | 105,000 |
| 2024/01/29 | 590 | 594 | 590 | 593 | 115,800 |
| 2024/01/26 | 587 | 592 | 586 | 586 | 137,000 |
| 2024/01/25 | 589 | 593 | 588 | 592 | 137,200 |
| 2024/01/24 | 592 | 595 | 581 | 585 | 159,400 |
| 2024/01/23 | 589 | 599 | 588 | 592 | 269,200 |
| 2024/01/22 | 581 | 590 | 581 | 587 | 183,000 |
| 2024/01/19 | 577 | 582 | 575 | 578 | 176,100 |
| 2024/01/18 | 575 | 576 | 570 | 572 | 127,400 |
| 2024/01/17 | 576 | 582 | 569 | 569 | 173,100 |
| 2024/01/16 | 585 | 585 | 576 | 576 | 100,600 |
| 2024/01/15 | 578 | 586 | 577 | 585 | 163,100 |
| 2024/01/12 | 586 | 586 | 575 | 578 | 136,400 |
| 2024/01/11 | 581 | 587 | 579 | 581 | 294,700 |
| 2024/01/10 | 574 | 581 | 573 | 579 | 180,600 |
| 2024/01/09 | 577 | 582 | 572 | 573 | 110,900 |
| 2024/01/05 | 584 | 588 | 573 | 576 | 171,100 |
| 2024/01/04 | 564 | 580 | 553 | 580 | 258,800 |