6480 日本トムソン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 515 | 515 | 510 | 515 | 92,300 | 515 |
| 2024-12-25 | 513 | 515 | 506 | 515 | 235,600 | 515 |
| 2024-12-24 | 500 | 510 | 500 | 506 | 104,300 | 506 |
| 2024-12-23 | 495 | 500 | 491 | 499 | 141,700 | 499 |
| 2024-12-20 | 499 | 503 | 494 | 494 | 236,000 | 494 |
| 2024-12-19 | 503 | 509 | 500 | 501 | 89,400 | 501 |
| 2024-12-18 | 499 | 512 | 499 | 510 | 89,200 | 510 |
| 2024-12-17 | 501 | 504 | 499 | 503 | 101,300 | 503 |
| 2024-12-16 | 496 | 509 | 496 | 501 | 90,700 | 501 |
| 2024-12-13 | 488 | 503 | 486 | 499 | 259,900 | 499 |
| 2024-12-12 | 501 | 504 | 493 | 493 | 174,400 | 493 |
| 2024-12-11 | 501 | 504 | 496 | 501 | 128,700 | 501 |
| 2024-12-10 | 512 | 513 | 503 | 503 | 126,600 | 503 |
| 2024-12-09 | 499 | 513 | 499 | 509 | 187,500 | 509 |
| 2024-12-06 | 491 | 502 | 488 | 500 | 131,000 | 500 |
| 2024-12-05 | 499 | 504 | 493 | 495 | 239,500 | 495 |
| 2024-12-04 | 491 | 503 | 488 | 499 | 145,900 | 499 |
| 2024-12-03 | 492 | 497 | 490 | 490 | 120,800 | 490 |
| 2024-12-02 | 473 | 486 | 472 | 486 | 117,400 | 486 |
| 2024-11-29 | 470 | 475 | 467 | 468 | 93,700 | 468 |
| 2024-11-28 | 469 | 480 | 468 | 473 | 136,300 | 473 |
| 2024-11-27 | 481 | 484 | 468 | 469 | 141,800 | 469 |
| 2024-11-26 | 478 | 486 | 476 | 481 | 129,800 | 481 |
| 2024-11-25 | 491 | 492 | 477 | 478 | 197,800 | 478 |
| 2024-11-22 | 485 | 488 | 476 | 476 | 85,100 | 476 |
| 2024-11-21 | 475 | 487 | 475 | 482 | 105,100 | 482 |
| 2024-11-20 | 477 | 484 | 474 | 476 | 72,000 | 476 |
| 2024-11-19 | 473 | 480 | 473 | 480 | 74,500 | 480 |
| 2024-11-18 | 482 | 485 | 473 | 474 | 63,000 | 474 |
| 2024-11-15 | 483 | 491 | 483 | 489 | 86,700 | 489 |
| 2024-11-14 | 470 | 484 | 469 | 484 | 131,700 | 484 |
| 2024-11-13 | 466 | 479 | 463 | 463 | 177,300 | 463 |
| 2024-11-12 | 487 | 487 | 464 | 464 | 174,500 | 464 |
| 2024-11-11 | 500 | 500 | 484 | 487 | 106,500 | 487 |
| 2024-11-08 | 508 | 512 | 500 | 504 | 118,600 | 504 |
| 2024-11-07 | 499 | 507 | 497 | 503 | 147,800 | 503 |
| 2024-11-06 | 481 | 497 | 481 | 495 | 88,300 | 495 |
| 2024-11-05 | 481 | 486 | 478 | 486 | 77,900 | 486 |
| 2024-11-01 | 475 | 485 | 475 | 481 | 69,100 | 481 |
| 2024-10-31 | 480 | 486 | 479 | 481 | 95,400 | 481 |
| 2024-10-30 | 486 | 490 | 483 | 484 | 194,200 | 484 |
| 2024-10-29 | 482 | 485 | 479 | 485 | 75,400 | 485 |
| 2024-10-28 | 466 | 481 | 463 | 478 | 64,400 | 478 |
| 2024-10-25 | 469 | 474 | 461 | 466 | 115,900 | 466 |
| 2024-10-24 | 468 | 468 | 462 | 467 | 101,800 | 467 |
| 2024-10-23 | 473 | 477 | 468 | 468 | 87,700 | 468 |
| 2024-10-22 | 477 | 478 | 470 | 471 | 76,800 | 471 |
| 2024-10-21 | 480 | 482 | 475 | 478 | 70,100 | 478 |
| 2024-10-18 | 488 | 488 | 478 | 481 | 42,300 | 481 |
| 2024-10-17 | 479 | 488 | 479 | 482 | 62,800 | 482 |
| 2024-10-16 | 480 | 486 | 476 | 478 | 74,200 | 478 |
| 2024-10-15 | 488 | 489 | 485 | 486 | 119,400 | 486 |
| 2024-10-11 | 487 | 488 | 482 | 483 | 81,700 | 483 |
| 2024-10-10 | 488 | 489 | 483 | 486 | 56,100 | 486 |
| 2024-10-09 | 490 | 494 | 481 | 483 | 122,500 | 483 |
| 2024-10-08 | 495 | 499 | 488 | 489 | 98,000 | 489 |
| 2024-10-07 | 500 | 504 | 498 | 503 | 76,400 | 503 |
| 2024-10-04 | 497 | 497 | 492 | 494 | 78,000 | 494 |
| 2024-10-03 | 498 | 499 | 489 | 495 | 120,800 | 495 |
| 2024-10-02 | 476 | 485 | 475 | 482 | 127,600 | 482 |
| 2024-10-01 | 474 | 485 | 474 | 484 | 114,000 | 484 |
| 2024-09-30 | 476 | 478 | 469 | 471 | 196,700 | 471 |
| 2024-09-27 | 493 | 493 | 485 | 492 | 218,200 | 492 |
| 2024-09-26 | 496 | 502 | 491 | 499 | 170,700 | 499 |
| 2024-09-25 | 481 | 493 | 478 | 490 | 178,000 | 490 |
| 2024-09-24 | 482 | 485 | 477 | 481 | 172,600 | 481 |
| 2024-09-20 | 486 | 488 | 469 | 477 | 299,200 | 477 |
| 2024-09-19 | 477 | 485 | 472 | 480 | 185,100 | 480 |
| 2024-09-18 | 466 | 470 | 463 | 470 | 90,300 | 470 |
| 2024-09-17 | 464 | 468 | 458 | 463 | 213,800 | 463 |
| 2024-09-13 | 470 | 473 | 462 | 462 | 187,900 | 462 |
| 2024-09-12 | 477 | 480 | 468 | 476 | 105,400 | 476 |
| 2024-09-11 | 472 | 473 | 457 | 463 | 254,200 | 463 |
| 2024-09-10 | 481 | 483 | 473 | 473 | 128,800 | 473 |
| 2024-09-09 | 476 | 481 | 469 | 480 | 186,600 | 480 |
| 2024-09-06 | 485 | 489 | 481 | 488 | 261,900 | 488 |
| 2024-09-05 | 482 | 495 | 478 | 485 | 232,000 | 485 |
| 2024-09-04 | 506 | 508 | 490 | 494 | 161,100 | 494 |
| 2024-09-03 | 512 | 516 | 510 | 516 | 49,700 | 516 |
| 2024-09-02 | 516 | 517 | 504 | 508 | 73,500 | 508 |
| 2024-08-30 | 509 | 514 | 507 | 514 | 84,600 | 514 |
| 2024-08-29 | 507 | 513 | 505 | 509 | 57,400 | 509 |
| 2024-08-28 | 513 | 513 | 506 | 510 | 69,300 | 510 |
| 2024-08-27 | 515 | 516 | 511 | 512 | 74,400 | 512 |
| 2024-08-26 | 520 | 520 | 509 | 513 | 130,700 | 513 |
| 2024-08-23 | 525 | 526 | 518 | 522 | 71,000 | 522 |
| 2024-08-22 | 530 | 530 | 517 | 523 | 79,900 | 523 |
| 2024-08-21 | 513 | 529 | 512 | 528 | 249,900 | 528 |
| 2024-08-20 | 510 | 521 | 510 | 520 | 95,300 | 520 |
| 2024-08-19 | 517 | 522 | 504 | 505 | 153,200 | 505 |
| 2024-08-16 | 514 | 520 | 511 | 520 | 144,100 | 520 |
| 2024-08-15 | 500 | 503 | 496 | 502 | 108,600 | 502 |
| 2024-08-14 | 494 | 500 | 488 | 500 | 171,700 | 500 |
| 2024-08-13 | 475 | 495 | 473 | 494 | 225,600 | 494 |
| 2024-08-09 | 501 | 501 | 464 | 474 | 648,400 | 474 |
| 2024-08-08 | 506 | 523 | 505 | 511 | 298,100 | 511 |
| 2024-08-07 | 502 | 534 | 498 | 516 | 399,300 | 516 |
| 2024-08-06 | 498 | 530 | 498 | 522 | 353,300 | 522 |
| 2024-08-05 | 522 | 528 | 462 | 466 | 349,700 | 466 |
| 2024-08-02 | 577 | 578 | 561 | 562 | 309,300 | 562 |
| 2024-08-01 | 598 | 598 | 582 | 584 | 158,700 | 584 |
| 2024-07-31 | 587 | 608 | 582 | 608 | 157,400 | 608 |
| 2024-07-30 | 591 | 595 | 585 | 590 | 139,900 | 590 |
| 2024-07-29 | 593 | 602 | 592 | 595 | 163,800 | 595 |
| 2024-07-26 | 589 | 593 | 583 | 583 | 181,600 | 583 |
| 2024-07-25 | 605 | 606 | 585 | 585 | 336,700 | 585 |
| 2024-07-24 | 606 | 608 | 595 | 595 | 159,900 | 595 |
| 2024-07-23 | 609 | 610 | 602 | 606 | 73,400 | 606 |
| 2024-07-22 | 615 | 616 | 603 | 605 | 92,200 | 605 |
| 2024-07-19 | 623 | 623 | 613 | 615 | 120,600 | 615 |
| 2024-07-18 | 626 | 632 | 623 | 623 | 108,400 | 623 |
| 2024-07-17 | 634 | 639 | 630 | 630 | 100,000 | 630 |
| 2024-07-16 | 638 | 640 | 629 | 632 | 94,100 | 632 |
| 2024-07-12 | 634 | 650 | 633 | 643 | 179,200 | 643 |
| 2024-07-11 | 637 | 637 | 629 | 634 | 81,900 | 634 |
| 2024-07-10 | 627 | 630 | 624 | 627 | 117,700 | 627 |
| 2024-07-09 | 623 | 637 | 623 | 632 | 126,000 | 632 |
| 2024-07-08 | 632 | 632 | 616 | 623 | 199,400 | 623 |
| 2024-07-05 | 645 | 646 | 634 | 636 | 128,800 | 636 |
| 2024-07-04 | 636 | 644 | 636 | 643 | 159,000 | 643 |
| 2024-07-03 | 624 | 639 | 624 | 636 | 148,200 | 636 |
| 2024-07-02 | 627 | 633 | 625 | 626 | 140,100 | 626 |
| 2024-07-01 | 631 | 632 | 624 | 626 | 158,800 | 626 |
| 2024-06-28 | 622 | 635 | 621 | 633 | 181,900 | 633 |
| 2024-06-27 | 618 | 625 | 617 | 625 | 161,300 | 625 |
| 2024-06-26 | 615 | 620 | 613 | 618 | 120,300 | 618 |
| 2024-06-25 | 621 | 621 | 613 | 613 | 175,800 | 613 |
| 2024-06-24 | 614 | 618 | 610 | 615 | 175,000 | 615 |
| 2024-06-21 | 613 | 618 | 609 | 614 | 692,300 | 614 |
| 2024-06-20 | 622 | 626 | 609 | 611 | 158,800 | 611 |
| 2024-06-19 | 612 | 624 | 611 | 624 | 240,700 | 624 |
| 2024-06-18 | 599 | 608 | 596 | 604 | 276,700 | 604 |
| 2024-06-17 | 600 | 602 | 584 | 595 | 276,200 | 595 |
| 2024-06-14 | 599 | 614 | 599 | 608 | 345,200 | 608 |
| 2024-06-13 | 605 | 613 | 599 | 608 | 218,400 | 608 |
| 2024-06-12 | 593 | 602 | 593 | 601 | 141,200 | 601 |
| 2024-06-11 | 599 | 602 | 595 | 595 | 137,600 | 595 |
| 2024-06-10 | 594 | 603 | 591 | 602 | 163,400 | 602 |
| 2024-06-07 | 590 | 591 | 586 | 589 | 114,700 | 589 |
| 2024-06-06 | 591 | 596 | 586 | 589 | 119,400 | 589 |
| 2024-06-05 | 599 | 600 | 589 | 590 | 88,400 | 590 |
| 2024-06-04 | 598 | 602 | 595 | 600 | 93,500 | 600 |
| 2024-06-03 | 603 | 607 | 601 | 602 | 103,600 | 602 |
| 2024-05-31 | 604 | 604 | 596 | 603 | 242,000 | 603 |
| 2024-05-30 | 596 | 599 | 588 | 599 | 198,500 | 599 |
| 2024-05-29 | 602 | 605 | 595 | 595 | 123,100 | 595 |
| 2024-05-28 | 602 | 605 | 600 | 601 | 154,800 | 601 |
| 2024-05-27 | 612 | 612 | 601 | 606 | 130,400 | 606 |
| 2024-05-24 | 600 | 614 | 600 | 610 | 117,200 | 610 |
| 2024-05-23 | 600 | 614 | 598 | 613 | 216,100 | 613 |
| 2024-05-22 | 611 | 611 | 598 | 598 | 188,200 | 598 |
| 2024-05-21 | 612 | 621 | 608 | 613 | 220,000 | 613 |
| 2024-05-20 | 605 | 612 | 600 | 603 | 204,600 | 603 |
| 2024-05-17 | 600 | 624 | 597 | 610 | 364,000 | 610 |
| 2024-05-16 | 619 | 619 | 581 | 592 | 297,100 | 592 |
| 2024-05-15 | 620 | 627 | 604 | 619 | 312,900 | 619 |
| 2024-05-14 | 582 | 600 | 565 | 600 | 1,015,300 | 600 |
| 2024-05-13 | 636 | 652 | 633 | 646 | 722,300 | 646 |
| 2024-05-10 | 645 | 647 | 622 | 629 | 251,300 | 629 |
| 2024-05-09 | 647 | 659 | 647 | 649 | 177,300 | 649 |
| 2024-05-08 | 650 | 650 | 638 | 642 | 154,300 | 642 |
| 2024-05-07 | 656 | 656 | 647 | 647 | 75,800 | 647 |
| 2024-05-02 | 649 | 655 | 644 | 650 | 70,300 | 650 |
| 2024-05-01 | 652 | 656 | 647 | 652 | 87,300 | 652 |
| 2024-04-30 | 648 | 657 | 642 | 655 | 120,600 | 655 |
| 2024-04-26 | 640 | 645 | 633 | 644 | 123,800 | 644 |
| 2024-04-25 | 644 | 646 | 636 | 636 | 104,800 | 636 |
| 2024-04-24 | 640 | 648 | 639 | 646 | 164,500 | 646 |
| 2024-04-23 | 631 | 637 | 624 | 633 | 150,800 | 633 |
| 2024-04-22 | 620 | 623 | 614 | 623 | 155,500 | 623 |
| 2024-04-19 | 612 | 617 | 599 | 611 | 193,900 | 611 |
| 2024-04-18 | 614 | 623 | 612 | 619 | 96,900 | 619 |
| 2024-04-17 | 631 | 632 | 611 | 611 | 174,900 | 611 |
| 2024-04-16 | 647 | 647 | 624 | 626 | 127,900 | 626 |
| 2024-04-15 | 639 | 654 | 639 | 653 | 125,400 | 653 |
| 2024-04-12 | 643 | 647 | 639 | 642 | 85,600 | 642 |
| 2024-04-11 | 628 | 641 | 628 | 641 | 61,300 | 641 |
| 2024-04-10 | 633 | 640 | 633 | 635 | 49,800 | 635 |
| 2024-04-09 | 633 | 637 | 628 | 634 | 94,100 | 634 |
| 2024-04-08 | 636 | 639 | 630 | 633 | 100,000 | 633 |
| 2024-04-05 | 626 | 631 | 621 | 626 | 96,500 | 626 |
| 2024-04-04 | 641 | 643 | 634 | 637 | 127,800 | 637 |
| 2024-04-03 | 628 | 641 | 627 | 635 | 230,700 | 635 |
| 2024-04-02 | 635 | 641 | 629 | 629 | 185,600 | 629 |
| 2024-04-01 | 642 | 643 | 623 | 633 | 190,700 | 633 |
| 2024-03-29 | 638 | 642 | 634 | 642 | 90,400 | 642 |
| 2024-03-28 | 643 | 651 | 638 | 638 | 121,800 | 638 |
| 2024-03-27 | 662 | 662 | 651 | 652 | 210,000 | 652 |
| 2024-03-26 | 669 | 670 | 655 | 659 | 145,100 | 659 |
| 2024-03-25 | 676 | 684 | 668 | 668 | 267,000 | 668 |
| 2024-03-22 | 677 | 688 | 676 | 686 | 297,300 | 686 |
| 2024-03-21 | 689 | 690 | 676 | 678 | 317,700 | 678 |
| 2024-03-19 | 674 | 688 | 670 | 684 | 489,800 | 684 |
| 2024-03-18 | 641 | 650 | 637 | 650 | 168,600 | 650 |
| 2024-03-15 | 640 | 644 | 635 | 637 | 222,200 | 637 |
| 2024-03-14 | 636 | 642 | 631 | 638 | 228,100 | 638 |
| 2024-03-13 | 638 | 647 | 625 | 629 | 169,700 | 629 |
| 2024-03-12 | 628 | 639 | 623 | 635 | 243,200 | 635 |
| 2024-03-11 | 644 | 652 | 633 | 638 | 173,600 | 638 |
| 2024-03-08 | 643 | 653 | 638 | 650 | 193,200 | 650 |
| 2024-03-07 | 666 | 668 | 651 | 653 | 189,800 | 653 |
| 2024-03-06 | 650 | 664 | 648 | 664 | 296,900 | 664 |
| 2024-03-05 | 632 | 650 | 630 | 650 | 261,500 | 650 |
| 2024-03-04 | 643 | 647 | 635 | 638 | 238,000 | 638 |
| 2024-03-01 | 650 | 650 | 640 | 640 | 272,100 | 640 |
| 2024-02-29 | 645 | 658 | 645 | 653 | 301,500 | 653 |
| 2024-02-28 | 640 | 652 | 639 | 647 | 308,100 | 647 |
| 2024-02-27 | 635 | 640 | 631 | 638 | 224,900 | 638 |
| 2024-02-26 | 630 | 640 | 630 | 637 | 303,200 | 637 |
| 2024-02-22 | 629 | 632 | 623 | 628 | 328,500 | 628 |
| 2024-02-21 | 615 | 632 | 613 | 626 | 518,600 | 626 |
| 2024-02-20 | 607 | 619 | 602 | 615 | 303,800 | 615 |
| 2024-02-19 | 591 | 607 | 591 | 607 | 272,800 | 607 |
| 2024-02-16 | 583 | 596 | 582 | 593 | 333,300 | 593 |
| 2024-02-15 | 585 | 587 | 568 | 575 | 281,000 | 575 |
| 2024-02-14 | 595 | 595 | 565 | 580 | 309,300 | 580 |
| 2024-02-13 | 596 | 600 | 594 | 599 | 212,300 | 599 |
| 2024-02-09 | 588 | 595 | 588 | 589 | 175,500 | 589 |
| 2024-02-08 | 594 | 595 | 586 | 593 | 184,700 | 593 |
| 2024-02-07 | 590 | 598 | 589 | 594 | 195,600 | 594 |
| 2024-02-06 | 596 | 596 | 588 | 591 | 160,700 | 591 |
| 2024-02-05 | 597 | 600 | 595 | 596 | 153,800 | 596 |
| 2024-02-02 | 587 | 596 | 586 | 594 | 230,800 | 594 |
| 2024-02-01 | 593 | 593 | 585 | 587 | 163,500 | 587 |
| 2024-01-31 | 589 | 595 | 588 | 595 | 147,000 | 595 |
| 2024-01-30 | 595 | 598 | 591 | 591 | 105,000 | 591 |
| 2024-01-29 | 590 | 594 | 590 | 593 | 115,800 | 593 |
| 2024-01-26 | 587 | 592 | 586 | 586 | 137,000 | 586 |
| 2024-01-25 | 589 | 593 | 588 | 592 | 137,200 | 592 |
| 2024-01-24 | 592 | 595 | 581 | 585 | 159,400 | 585 |
| 2024-01-23 | 589 | 599 | 588 | 592 | 269,200 | 592 |
| 2024-01-22 | 581 | 590 | 581 | 587 | 183,000 | 587 |
| 2024-01-19 | 577 | 582 | 575 | 578 | 176,100 | 578 |
| 2024-01-18 | 575 | 576 | 570 | 572 | 127,400 | 572 |
| 2024-01-17 | 576 | 582 | 569 | 569 | 173,100 | 569 |
| 2024-01-16 | 585 | 585 | 576 | 576 | 100,600 | 576 |
| 2024-01-15 | 578 | 586 | 577 | 585 | 163,100 | 585 |
| 2024-01-12 | 586 | 586 | 575 | 578 | 136,400 | 578 |
| 2024-01-11 | 581 | 587 | 579 | 581 | 294,700 | 581 |
| 2024-01-10 | 574 | 581 | 573 | 579 | 180,600 | 579 |
| 2024-01-09 | 577 | 582 | 572 | 573 | 110,900 | 573 |
| 2024-01-05 | 584 | 588 | 573 | 576 | 171,100 | 576 |
| 2024-01-04 | 564 | 580 | 553 | 580 | 258,800 | 580 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株