6480 日本トムソン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 765 | 778 | 752 | 765 | 383,000 | 765 |
| 2025-12-09 | 755 | 771 | 755 | 765 | 205,400 | 765 |
| 2025-12-08 | 763 | 775 | 755 | 758 | 193,000 | 758 |
| 2025-12-05 | 758 | 772 | 758 | 760 | 159,500 | 760 |
| 2025-12-04 | 718 | 780 | 716 | 771 | 523,100 | 771 |
| 2025-12-03 | 725 | 727 | 719 | 720 | 132,100 | 720 |
| 2025-12-02 | 733 | 733 | 720 | 722 | 120,300 | 722 |
| 2025-12-01 | 747 | 747 | 729 | 730 | 140,900 | 730 |
| 2025-11-28 | 723 | 741 | 723 | 739 | 181,700 | 739 |
| 2025-11-27 | 725 | 729 | 719 | 729 | 127,700 | 729 |
| 2025-11-26 | 718 | 724 | 713 | 721 | 138,200 | 721 |
| 2025-11-25 | 713 | 718 | 708 | 716 | 152,000 | 716 |
| 2025-11-21 | 691 | 710 | 690 | 706 | 179,000 | 706 |
| 2025-11-20 | 700 | 706 | 694 | 706 | 236,600 | 706 |
| 2025-11-19 | 701 | 701 | 676 | 682 | 254,800 | 682 |
| 2025-11-18 | 707 | 717 | 701 | 703 | 172,400 | 703 |
| 2025-11-17 | 712 | 717 | 702 | 710 | 191,300 | 710 |
| 2025-11-14 | 702 | 709 | 700 | 704 | 109,500 | 704 |
| 2025-11-13 | 705 | 710 | 701 | 710 | 196,900 | 710 |
| 2025-11-12 | 694 | 713 | 689 | 708 | 359,900 | 708 |
| 2025-11-11 | 695 | 697 | 673 | 694 | 409,100 | 694 |
| 2025-11-10 | 679 | 705 | 666 | 696 | 652,600 | 696 |
| 2025-11-07 | 669 | 676 | 664 | 669 | 153,800 | 669 |
| 2025-11-06 | 677 | 683 | 672 | 676 | 136,500 | 676 |
| 2025-11-05 | 686 | 687 | 660 | 673 | 264,900 | 673 |
| 2025-11-04 | 669 | 698 | 666 | 694 | 259,500 | 694 |
| 2025-10-31 | 664 | 669 | 660 | 669 | 164,500 | 669 |
| 2025-10-30 | 654 | 669 | 654 | 665 | 167,100 | 665 |
| 2025-10-29 | 672 | 675 | 657 | 662 | 187,800 | 662 |
| 2025-10-28 | 695 | 697 | 678 | 681 | 132,400 | 681 |
| 2025-10-27 | 700 | 706 | 694 | 700 | 197,000 | 700 |
| 2025-10-24 | 698 | 698 | 680 | 693 | 331,200 | 693 |
| 2025-10-23 | 678 | 696 | 676 | 694 | 275,000 | 694 |
| 2025-10-22 | 679 | 682 | 674 | 680 | 130,100 | 680 |
| 2025-10-21 | 680 | 689 | 672 | 680 | 222,700 | 680 |
| 2025-10-20 | 670 | 681 | 663 | 681 | 132,000 | 681 |
| 2025-10-17 | 655 | 665 | 652 | 662 | 109,900 | 662 |
| 2025-10-16 | 669 | 679 | 661 | 663 | 173,800 | 663 |
| 2025-10-15 | 669 | 673 | 665 | 673 | 106,000 | 673 |
| 2025-10-14 | 656 | 679 | 655 | 661 | 315,500 | 661 |
| 2025-10-10 | 682 | 689 | 676 | 676 | 167,500 | 676 |
| 2025-10-09 | 684 | 696 | 682 | 696 | 159,500 | 696 |
| 2025-10-08 | 681 | 692 | 679 | 682 | 142,300 | 682 |
| 2025-10-07 | 685 | 690 | 681 | 681 | 135,900 | 681 |
| 2025-10-06 | 685 | 690 | 676 | 685 | 193,700 | 685 |
| 2025-10-03 | 654 | 669 | 653 | 669 | 120,600 | 669 |
| 2025-10-02 | 658 | 669 | 652 | 659 | 91,100 | 659 |
| 2025-10-01 | 679 | 679 | 658 | 663 | 184,900 | 663 |
| 2025-09-30 | 679 | 687 | 676 | 686 | 115,100 | 686 |
| 2025-09-29 | 692 | 699 | 679 | 682 | 197,100 | 682 |
| 2025-09-26 | 695 | 700 | 692 | 696 | 165,100 | 696 |
| 2025-09-25 | 688 | 704 | 688 | 698 | 297,800 | 698 |
| 2025-09-24 | 670 | 685 | 663 | 684 | 285,500 | 684 |
| 2025-09-22 | 672 | 672 | 664 | 665 | 182,700 | 665 |
| 2025-09-19 | 675 | 679 | 665 | 669 | 325,500 | 669 |
| 2025-09-18 | 669 | 676 | 665 | 670 | 269,600 | 670 |
| 2025-09-17 | 673 | 673 | 661 | 661 | 171,000 | 661 |
| 2025-09-16 | 671 | 678 | 669 | 675 | 121,200 | 675 |
| 2025-09-12 | 677 | 684 | 672 | 673 | 256,400 | 673 |
| 2025-09-11 | 670 | 686 | 666 | 682 | 228,100 | 682 |
| 2025-09-10 | 672 | 674 | 664 | 670 | 155,400 | 670 |
| 2025-09-09 | 674 | 684 | 669 | 672 | 208,500 | 672 |
| 2025-09-08 | 670 | 672 | 659 | 671 | 133,100 | 671 |
| 2025-09-05 | 652 | 666 | 650 | 665 | 252,700 | 665 |
| 2025-09-04 | 646 | 653 | 641 | 649 | 150,200 | 649 |
| 2025-09-03 | 648 | 654 | 642 | 646 | 170,200 | 646 |
| 2025-09-02 | 646 | 654 | 645 | 652 | 198,400 | 652 |
| 2025-09-01 | 650 | 655 | 640 | 648 | 389,600 | 648 |
| 2025-08-29 | 628 | 636 | 628 | 630 | 101,800 | 630 |
| 2025-08-28 | 628 | 633 | 626 | 628 | 86,100 | 628 |
| 2025-08-27 | 631 | 635 | 627 | 627 | 121,800 | 627 |
| 2025-08-26 | 633 | 635 | 627 | 631 | 112,400 | 631 |
| 2025-08-25 | 631 | 638 | 628 | 633 | 128,800 | 633 |
| 2025-08-22 | 630 | 635 | 627 | 628 | 81,600 | 628 |
| 2025-08-21 | 620 | 634 | 615 | 629 | 141,200 | 629 |
| 2025-08-20 | 626 | 634 | 624 | 624 | 149,300 | 624 |
| 2025-08-19 | 632 | 636 | 630 | 630 | 92,600 | 630 |
| 2025-08-18 | 628 | 637 | 626 | 632 | 112,700 | 632 |
| 2025-08-15 | 623 | 629 | 619 | 628 | 136,500 | 628 |
| 2025-08-14 | 633 | 633 | 621 | 626 | 134,800 | 626 |
| 2025-08-13 | 637 | 639 | 628 | 634 | 308,600 | 634 |
| 2025-08-12 | 613 | 633 | 607 | 633 | 245,800 | 633 |
| 2025-08-08 | 630 | 643 | 610 | 610 | 237,000 | 610 |
| 2025-08-07 | 620 | 626 | 600 | 607 | 145,200 | 607 |
| 2025-08-06 | 616 | 631 | 614 | 625 | 149,600 | 625 |
| 2025-08-05 | 611 | 623 | 608 | 616 | 135,200 | 616 |
| 2025-08-04 | 603 | 615 | 601 | 613 | 136,400 | 613 |
| 2025-08-01 | 608 | 621 | 607 | 613 | 169,200 | 613 |
| 2025-07-31 | 598 | 606 | 598 | 603 | 117,400 | 603 |
| 2025-07-30 | 603 | 604 | 592 | 594 | 140,300 | 594 |
| 2025-07-29 | 596 | 608 | 594 | 604 | 155,600 | 604 |
| 2025-07-28 | 602 | 613 | 596 | 604 | 142,800 | 604 |
| 2025-07-25 | 599 | 606 | 593 | 604 | 300,900 | 604 |
| 2025-07-24 | 585 | 594 | 582 | 594 | 124,100 | 594 |
| 2025-07-23 | 577 | 583 | 571 | 582 | 185,400 | 582 |
| 2025-07-22 | 560 | 577 | 560 | 567 | 105,700 | 567 |
| 2025-07-18 | 569 | 570 | 563 | 564 | 66,300 | 564 |
| 2025-07-17 | 572 | 572 | 563 | 565 | 92,100 | 565 |
| 2025-07-16 | 575 | 583 | 573 | 575 | 122,800 | 575 |
| 2025-07-15 | 578 | 586 | 572 | 573 | 242,500 | 573 |
| 2025-07-14 | 563 | 590 | 563 | 585 | 292,400 | 585 |
| 2025-07-11 | 557 | 566 | 556 | 562 | 131,500 | 562 |
| 2025-07-10 | 556 | 558 | 545 | 549 | 105,000 | 549 |
| 2025-07-09 | 545 | 561 | 542 | 555 | 119,200 | 555 |
| 2025-07-08 | 539 | 545 | 536 | 543 | 115,000 | 543 |
| 2025-07-07 | 540 | 545 | 538 | 538 | 67,200 | 538 |
| 2025-07-04 | 551 | 551 | 541 | 543 | 78,000 | 543 |
| 2025-07-03 | 533 | 551 | 533 | 546 | 85,800 | 546 |
| 2025-07-02 | 521 | 545 | 520 | 540 | 176,400 | 540 |
| 2025-07-01 | 531 | 533 | 521 | 521 | 67,200 | 521 |
| 2025-06-30 | 541 | 542 | 532 | 534 | 66,700 | 534 |
| 2025-06-27 | 535 | 539 | 533 | 539 | 86,800 | 539 |
| 2025-06-26 | 527 | 534 | 527 | 533 | 75,800 | 533 |
| 2025-06-25 | 536 | 536 | 524 | 527 | 92,100 | 527 |
| 2025-06-24 | 530 | 535 | 527 | 535 | 74,500 | 535 |
| 2025-06-23 | 528 | 529 | 520 | 520 | 61,400 | 520 |
| 2025-06-20 | 540 | 544 | 531 | 531 | 145,100 | 531 |
| 2025-06-19 | 539 | 545 | 535 | 542 | 101,200 | 542 |
| 2025-06-18 | 529 | 538 | 529 | 538 | 56,300 | 538 |
| 2025-06-17 | 529 | 535 | 524 | 532 | 124,600 | 532 |
| 2025-06-16 | 526 | 529 | 522 | 528 | 99,000 | 528 |
| 2025-06-13 | 523 | 526 | 519 | 523 | 139,000 | 523 |
| 2025-06-12 | 527 | 531 | 522 | 524 | 70,800 | 524 |
| 2025-06-11 | 529 | 534 | 528 | 531 | 105,200 | 531 |
| 2025-06-10 | 540 | 540 | 523 | 526 | 126,000 | 526 |
| 2025-06-09 | 535 | 540 | 531 | 539 | 181,800 | 539 |
| 2025-06-06 | 528 | 534 | 525 | 533 | 95,500 | 533 |
| 2025-06-05 | 525 | 538 | 525 | 531 | 125,400 | 531 |
| 2025-06-04 | 522 | 530 | 522 | 528 | 82,800 | 528 |
| 2025-06-03 | 519 | 525 | 516 | 521 | 75,700 | 521 |
| 2025-06-02 | 515 | 522 | 515 | 519 | 112,500 | 519 |
| 2025-05-30 | 515 | 522 | 514 | 520 | 89,200 | 520 |
| 2025-05-29 | 513 | 530 | 507 | 525 | 219,100 | 525 |
| 2025-05-28 | 510 | 510 | 504 | 505 | 67,100 | 505 |
| 2025-05-27 | 505 | 510 | 502 | 505 | 73,200 | 505 |
| 2025-05-26 | 510 | 512 | 504 | 505 | 92,300 | 505 |
| 2025-05-23 | 510 | 512 | 504 | 506 | 97,100 | 506 |
| 2025-05-22 | 503 | 511 | 502 | 508 | 90,300 | 508 |
| 2025-05-21 | 502 | 513 | 502 | 511 | 180,200 | 511 |
| 2025-05-20 | 509 | 509 | 499 | 501 | 120,000 | 501 |
| 2025-05-19 | 500 | 508 | 499 | 507 | 104,700 | 507 |
| 2025-05-16 | 492 | 508 | 491 | 505 | 111,300 | 505 |
| 2025-05-15 | 500 | 503 | 493 | 495 | 99,500 | 495 |
| 2025-05-14 | 495 | 506 | 488 | 503 | 141,000 | 503 |
| 2025-05-13 | 508 | 516 | 496 | 497 | 175,700 | 497 |
| 2025-05-12 | 487 | 497 | 478 | 494 | 163,900 | 494 |
| 2025-05-09 | 479 | 485 | 476 | 485 | 134,300 | 485 |
| 2025-05-08 | 475 | 484 | 470 | 474 | 166,300 | 474 |
| 2025-05-07 | 480 | 482 | 474 | 481 | 87,000 | 481 |
| 2025-05-02 | 483 | 485 | 476 | 482 | 70,900 | 482 |
| 2025-05-01 | 485 | 485 | 479 | 483 | 49,400 | 483 |
| 2025-04-30 | 483 | 487 | 480 | 487 | 50,600 | 487 |
| 2025-04-28 | 484 | 487 | 480 | 484 | 82,400 | 484 |
| 2025-04-25 | 481 | 484 | 477 | 482 | 126,900 | 482 |
| 2025-04-24 | 492 | 492 | 472 | 473 | 184,000 | 473 |
| 2025-04-23 | 486 | 488 | 479 | 488 | 123,600 | 488 |
| 2025-04-22 | 472 | 480 | 465 | 478 | 104,400 | 478 |
| 2025-04-21 | 474 | 476 | 464 | 470 | 77,400 | 470 |
| 2025-04-18 | 467 | 479 | 465 | 479 | 68,500 | 479 |
| 2025-04-17 | 455 | 461 | 453 | 459 | 63,700 | 459 |
| 2025-04-16 | 461 | 461 | 450 | 456 | 81,900 | 456 |
| 2025-04-15 | 451 | 462 | 450 | 457 | 84,000 | 457 |
| 2025-04-14 | 447 | 448 | 438 | 447 | 105,300 | 447 |
| 2025-04-11 | 426 | 443 | 421 | 439 | 115,400 | 439 |
| 2025-04-10 | 456 | 456 | 435 | 450 | 194,300 | 450 |
| 2025-04-09 | 406 | 411 | 393 | 408 | 275,200 | 408 |
| 2025-04-08 | 400 | 422 | 400 | 412 | 149,000 | 412 |
| 2025-04-07 | 382 | 399 | 380 | 384 | 294,100 | 384 |
| 2025-04-04 | 455 | 463 | 423 | 434 | 235,700 | 434 |
| 2025-04-03 | 465 | 475 | 461 | 471 | 159,500 | 471 |
| 2025-04-02 | 478 | 482 | 471 | 476 | 145,600 | 476 |
| 2025-04-01 | 487 | 490 | 475 | 475 | 152,800 | 475 |
| 2025-03-31 | 499 | 499 | 486 | 486 | 143,300 | 486 |
| 2025-03-28 | 505 | 510 | 504 | 509 | 97,600 | 509 |
| 2025-03-27 | 512 | 518 | 510 | 518 | 108,600 | 518 |
| 2025-03-26 | 516 | 521 | 513 | 516 | 133,500 | 516 |
| 2025-03-25 | 515 | 517 | 511 | 514 | 87,900 | 514 |
| 2025-03-24 | 516 | 516 | 508 | 509 | 76,800 | 509 |
| 2025-03-21 | 515 | 521 | 511 | 511 | 252,600 | 511 |
| 2025-03-19 | 518 | 527 | 518 | 520 | 58,300 | 520 |
| 2025-03-18 | 525 | 526 | 519 | 521 | 80,200 | 521 |
| 2025-03-17 | 517 | 524 | 517 | 521 | 44,600 | 521 |
| 2025-03-14 | 515 | 518 | 513 | 515 | 91,900 | 515 |
| 2025-03-13 | 521 | 525 | 515 | 516 | 55,700 | 516 |
| 2025-03-12 | 518 | 524 | 515 | 524 | 76,100 | 524 |
| 2025-03-11 | 511 | 522 | 511 | 519 | 112,100 | 519 |
| 2025-03-10 | 522 | 530 | 521 | 523 | 82,400 | 523 |
| 2025-03-07 | 523 | 526 | 518 | 523 | 111,300 | 523 |
| 2025-03-06 | 523 | 537 | 523 | 537 | 101,300 | 537 |
| 2025-03-05 | 515 | 524 | 512 | 520 | 88,900 | 520 |
| 2025-03-04 | 526 | 526 | 507 | 516 | 114,500 | 516 |
| 2025-03-03 | 507 | 527 | 503 | 525 | 234,200 | 525 |
| 2025-02-28 | 490 | 512 | 490 | 503 | 233,500 | 503 |
| 2025-02-27 | 482 | 503 | 482 | 503 | 160,000 | 503 |
| 2025-02-26 | 479 | 482 | 477 | 482 | 69,700 | 482 |
| 2025-02-25 | 490 | 490 | 478 | 479 | 102,900 | 479 |
| 2025-02-21 | 480 | 484 | 477 | 484 | 130,200 | 484 |
| 2025-02-20 | 479 | 488 | 478 | 487 | 87,900 | 487 |
| 2025-02-19 | 481 | 484 | 478 | 479 | 85,000 | 479 |
| 2025-02-18 | 483 | 485 | 481 | 481 | 33,800 | 481 |
| 2025-02-17 | 487 | 487 | 481 | 483 | 48,400 | 483 |
| 2025-02-14 | 493 | 493 | 487 | 487 | 82,300 | 487 |
| 2025-02-13 | 494 | 499 | 491 | 491 | 89,500 | 491 |
| 2025-02-12 | 503 | 513 | 487 | 492 | 212,200 | 492 |
| 2025-02-10 | 515 | 517 | 501 | 511 | 149,200 | 511 |
| 2025-02-07 | 511 | 517 | 511 | 515 | 66,000 | 515 |
| 2025-02-06 | 511 | 512 | 508 | 512 | 38,900 | 512 |
| 2025-02-05 | 511 | 511 | 505 | 510 | 83,800 | 510 |
| 2025-02-04 | 501 | 509 | 501 | 506 | 70,700 | 506 |
| 2025-02-03 | 505 | 508 | 498 | 500 | 167,200 | 500 |
| 2025-01-31 | 504 | 512 | 503 | 512 | 83,500 | 512 |
| 2025-01-30 | 507 | 508 | 502 | 507 | 46,800 | 507 |
| 2025-01-29 | 509 | 509 | 505 | 507 | 57,500 | 507 |
| 2025-01-28 | 507 | 512 | 506 | 508 | 67,900 | 508 |
| 2025-01-27 | 512 | 513 | 509 | 512 | 109,100 | 512 |
| 2025-01-24 | 506 | 511 | 504 | 506 | 122,600 | 506 |
| 2025-01-23 | 509 | 509 | 498 | 499 | 125,600 | 499 |
| 2025-01-22 | 504 | 511 | 502 | 511 | 83,200 | 511 |
| 2025-01-21 | 510 | 512 | 503 | 507 | 72,300 | 507 |
| 2025-01-20 | 496 | 509 | 496 | 509 | 81,200 | 509 |
| 2025-01-17 | 489 | 498 | 488 | 495 | 81,900 | 495 |
| 2025-01-16 | 499 | 502 | 491 | 492 | 103,000 | 492 |
| 2025-01-15 | 501 | 504 | 498 | 499 | 89,900 | 499 |
| 2025-01-14 | 499 | 507 | 498 | 501 | 103,000 | 501 |
| 2025-01-10 | 490 | 501 | 487 | 500 | 145,500 | 500 |
| 2025-01-09 | 495 | 496 | 491 | 491 | 90,700 | 491 |
| 2025-01-08 | 496 | 501 | 496 | 497 | 66,300 | 497 |
| 2025-01-07 | 497 | 501 | 495 | 499 | 98,900 | 499 |
| 2025-01-06 | 504 | 504 | 498 | 498 | 92,700 | 498 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株