6480 日本トムソン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 455 | 455 | 450 | 451 | 21,000 | 451 |
| 1992-12-29 | 460 | 460 | 455 | 455 | 56,000 | 455 |
| 1992-12-28 | 470 | 470 | 455 | 455 | 11,000 | 455 |
| 1992-12-25 | 470 | 470 | 469 | 470 | 92,000 | 470 |
| 1992-12-24 | 455 | 460 | 455 | 460 | 53,000 | 460 |
| 1992-12-22 | 474 | 474 | 469 | 469 | 7,000 | 469 |
| 1992-12-21 | 475 | 475 | 469 | 469 | 25,000 | 469 |
| 1992-12-18 | 469 | 475 | 455 | 474 | 63,000 | 474 |
| 1992-12-17 | 474 | 474 | 465 | 470 | 127,000 | 470 |
| 1992-12-16 | 472 | 475 | 470 | 475 | 92,000 | 475 |
| 1992-12-15 | 460 | 472 | 460 | 472 | 34,000 | 472 |
| 1992-12-14 | 472 | 472 | 455 | 460 | 74,000 | 460 |
| 1992-12-11 | 480 | 480 | 466 | 470 | 57,000 | 470 |
| 1992-12-10 | 461 | 475 | 460 | 475 | 80,000 | 475 |
| 1992-12-09 | 445 | 461 | 445 | 461 | 35,000 | 461 |
| 1992-12-08 | 445 | 449 | 442 | 442 | 50,000 | 442 |
| 1992-12-07 | 447 | 447 | 440 | 440 | 45,000 | 440 |
| 1992-12-04 | 447 | 447 | 440 | 445 | 36,000 | 445 |
| 1992-12-03 | 447 | 447 | 440 | 445 | 87,000 | 445 |
| 1992-12-02 | 447 | 447 | 445 | 445 | 40,000 | 445 |
| 1992-12-01 | 449 | 449 | 442 | 442 | 94,000 | 442 |
| 1992-11-30 | 445 | 449 | 440 | 449 | 71,000 | 449 |
| 1992-11-27 | 445 | 445 | 436 | 445 | 87,000 | 445 |
| 1992-11-26 | 448 | 448 | 440 | 440 | 47,000 | 440 |
| 1992-11-25 | 445 | 445 | 440 | 445 | 51,000 | 445 |
| 1992-11-24 | 431 | 445 | 431 | 435 | 59,000 | 435 |
| 1992-11-20 | 435 | 435 | 420 | 425 | 20,000 | 425 |
| 1992-11-19 | 440 | 450 | 440 | 440 | 36,000 | 440 |
| 1992-11-18 | 425 | 433 | 425 | 433 | 36,000 | 433 |
| 1992-11-17 | 425 | 434 | 425 | 434 | 16,000 | 434 |
| 1992-11-16 | 415 | 420 | 412 | 420 | 20,000 | 420 |
| 1992-11-13 | 420 | 420 | 411 | 411 | 85,000 | 411 |
| 1992-11-12 | 439 | 439 | 410 | 410 | 39,000 | 410 |
| 1992-11-11 | 445 | 449 | 440 | 440 | 36,000 | 440 |
| 1992-11-10 | 440 | 440 | 440 | 440 | 19,000 | 440 |
| 1992-11-09 | 470 | 470 | 456 | 456 | 87,000 | 456 |
| 1992-11-06 | 470 | 472 | 468 | 468 | 129,000 | 468 |
| 1992-11-05 | 465 | 470 | 465 | 465 | 76,000 | 465 |
| 1992-11-04 | 450 | 460 | 450 | 460 | 28,000 | 460 |
| 1992-11-02 | 449 | 450 | 449 | 450 | 58,000 | 450 |
| 1992-10-30 | 451 | 451 | 444 | 449 | 76,000 | 449 |
| 1992-10-29 | 454 | 454 | 449 | 449 | 55,000 | 449 |
| 1992-10-28 | 447 | 450 | 446 | 449 | 44,000 | 449 |
| 1992-10-27 | 456 | 456 | 446 | 446 | 82,000 | 446 |
| 1992-10-26 | 470 | 470 | 451 | 451 | 90,000 | 451 |
| 1992-10-23 | 480 | 480 | 462 | 462 | 57,000 | 462 |
| 1992-10-22 | 480 | 480 | 471 | 471 | 9,000 | 471 |
| 1992-10-21 | 485 | 485 | 470 | 470 | 65,000 | 470 |
| 1992-10-20 | 487 | 487 | 480 | 480 | 57,000 | 480 |
| 1992-10-19 | 490 | 490 | 490 | 490 | 12,000 | 490 |
| 1992-10-16 | 491 | 491 | 480 | 481 | 13,000 | 481 |
| 1992-10-15 | 488 | 493 | 488 | 493 | 54,000 | 493 |
| 1992-10-14 | 485 | 485 | 483 | 483 | 20,000 | 483 |
| 1992-10-13 | 490 | 495 | 490 | 490 | 22,000 | 490 |
| 1992-10-12 | 493 | 493 | 490 | 490 | 67,000 | 490 |
| 1992-10-09 | 495 | 495 | 490 | 490 | 30,000 | 490 |
| 1992-10-08 | 490 | 494 | 485 | 490 | 93,000 | 490 |
| 1992-10-07 | 471 | 475 | 471 | 475 | 12,000 | 475 |
| 1992-10-06 | 470 | 471 | 461 | 471 | 54,000 | 471 |
| 1992-10-05 | 470 | 470 | 461 | 470 | 26,000 | 470 |
| 1992-10-02 | 480 | 480 | 470 | 470 | 27,000 | 470 |
| 1992-10-01 | 481 | 481 | 471 | 471 | 42,000 | 471 |
| 1992-09-30 | 483 | 483 | 478 | 480 | 35,000 | 480 |
| 1992-09-29 | 498 | 498 | 490 | 493 | 68,000 | 493 |
| 1992-09-28 | 498 | 500 | 493 | 493 | 39,000 | 493 |
| 1992-09-25 | 483 | 485 | 482 | 483 | 61,000 | 483 |
| 1992-09-24 | 483 | 486 | 475 | 477 | 107,000 | 477 |
| 1992-09-22 | 480 | 480 | 473 | 478 | 30,000 | 478 |
| 1992-09-21 | 480 | 480 | 470 | 480 | 47,000 | 480 |
| 1992-09-18 | 482 | 482 | 472 | 475 | 55,000 | 475 |
| 1992-09-17 | 497 | 497 | 480 | 481 | 30,000 | 481 |
| 1992-09-16 | 505 | 505 | 490 | 492 | 21,000 | 492 |
| 1992-09-14 | 501 | 510 | 500 | 505 | 35,000 | 505 |
| 1992-09-11 | 500 | 505 | 499 | 499 | 109,000 | 499 |
| 1992-09-10 | 510 | 510 | 496 | 496 | 132,000 | 496 |
| 1992-09-09 | 520 | 520 | 500 | 507 | 33,000 | 507 |
| 1992-09-08 | 518 | 518 | 515 | 515 | 71,000 | 515 |
| 1992-09-07 | 520 | 520 | 515 | 520 | 61,000 | 520 |
| 1992-09-04 | 502 | 515 | 502 | 504 | 127,000 | 504 |
| 1992-09-03 | 480 | 500 | 480 | 500 | 32,000 | 500 |
| 1992-09-02 | 510 | 510 | 488 | 490 | 66,000 | 490 |
| 1992-09-01 | 516 | 517 | 501 | 505 | 77,000 | 505 |
| 1992-08-31 | 510 | 518 | 500 | 506 | 115,000 | 506 |
| 1992-08-28 | 500 | 505 | 480 | 500 | 301,000 | 500 |
| 1992-08-27 | 481 | 504 | 475 | 500 | 118,000 | 500 |
| 1992-08-26 | 470 | 478 | 463 | 475 | 53,000 | 475 |
| 1992-08-25 | 491 | 491 | 480 | 480 | 94,000 | 480 |
| 1992-08-24 | 455 | 490 | 455 | 486 | 206,000 | 486 |
| 1992-08-21 | 435 | 455 | 435 | 455 | 40,000 | 455 |
| 1992-08-20 | 416 | 435 | 415 | 433 | 55,000 | 433 |
| 1992-08-19 | 415 | 415 | 410 | 413 | 77,000 | 413 |
| 1992-08-18 | 415 | 415 | 410 | 410 | 112,000 | 410 |
| 1992-08-17 | 413 | 420 | 413 | 415 | 84,000 | 415 |
| 1992-08-14 | 420 | 420 | 409 | 412 | 34,000 | 412 |
| 1992-08-13 | 429 | 429 | 420 | 420 | 34,000 | 420 |
| 1992-08-11 | 470 | 472 | 451 | 451 | 74,000 | 451 |
| 1992-08-10 | 470 | 470 | 460 | 460 | 85,000 | 460 |
| 1992-08-07 | 475 | 475 | 470 | 470 | 77,000 | 470 |
| 1992-08-06 | 475 | 475 | 459 | 460 | 149,000 | 460 |
| 1992-08-05 | 474 | 475 | 463 | 475 | 53,000 | 475 |
| 1992-08-04 | 488 | 488 | 478 | 478 | 9,000 | 478 |
| 1992-08-03 | 485 | 490 | 485 | 490 | 61,000 | 490 |
| 1992-07-31 | 490 | 490 | 485 | 485 | 38,000 | 485 |
| 1992-07-30 | 485 | 491 | 485 | 490 | 42,000 | 490 |
| 1992-07-29 | 490 | 490 | 485 | 485 | 115,000 | 485 |
| 1992-07-28 | 483 | 486 | 479 | 485 | 76,000 | 485 |
| 1992-07-27 | 501 | 501 | 478 | 478 | 92,000 | 478 |
| 1992-07-24 | 484 | 494 | 484 | 493 | 42,000 | 493 |
| 1992-07-23 | 461 | 474 | 461 | 474 | 71,000 | 474 |
| 1992-07-22 | 500 | 500 | 470 | 471 | 60,000 | 471 |
| 1992-07-21 | 509 | 509 | 500 | 500 | 78,000 | 500 |
| 1992-07-20 | 530 | 530 | 513 | 513 | 61,000 | 513 |
| 1992-07-17 | 517 | 525 | 517 | 520 | 29,000 | 520 |
| 1992-07-16 | 520 | 525 | 517 | 517 | 23,000 | 517 |
| 1992-07-15 | 520 | 520 | 513 | 520 | 42,000 | 520 |
| 1992-07-14 | 520 | 520 | 515 | 520 | 25,000 | 520 |
| 1992-07-13 | 525 | 525 | 512 | 525 | 45,000 | 525 |
| 1992-07-10 | 528 | 528 | 515 | 515 | 59,000 | 515 |
| 1992-07-09 | 515 | 525 | 515 | 518 | 96,000 | 518 |
| 1992-07-08 | 510 | 525 | 510 | 516 | 36,000 | 516 |
| 1992-07-07 | 550 | 550 | 525 | 525 | 25,000 | 525 |
| 1992-07-06 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 1992-07-03 | 540 | 545 | 526 | 540 | 53,000 | 540 |
| 1992-07-02 | 515 | 530 | 515 | 530 | 156,000 | 530 |
| 1992-07-01 | 510 | 510 | 500 | 510 | 79,000 | 510 |
| 1992-06-30 | 511 | 512 | 501 | 501 | 57,000 | 501 |
| 1992-06-29 | 520 | 520 | 510 | 515 | 14,000 | 515 |
| 1992-06-26 | 526 | 527 | 520 | 520 | 90,000 | 520 |
| 1992-06-25 | 530 | 530 | 524 | 527 | 106,000 | 527 |
| 1992-06-24 | 555 | 555 | 530 | 530 | 79,000 | 530 |
| 1992-06-23 | 557 | 557 | 550 | 555 | 31,000 | 555 |
| 1992-06-22 | 555 | 555 | 547 | 547 | 16,000 | 547 |
| 1992-06-19 | 560 | 560 | 550 | 556 | 27,000 | 556 |
| 1992-06-18 | 560 | 560 | 540 | 550 | 47,000 | 550 |
| 1992-06-17 | 580 | 580 | 575 | 577 | 75,000 | 577 |
| 1992-06-16 | 585 | 590 | 580 | 581 | 61,000 | 581 |
| 1992-06-15 | 591 | 591 | 585 | 585 | 11,000 | 585 |
| 1992-06-12 | 585 | 590 | 580 | 581 | 105,000 | 581 |
| 1992-06-11 | 582 | 585 | 581 | 585 | 39,000 | 585 |
| 1992-06-10 | 582 | 590 | 582 | 582 | 65,000 | 582 |
| 1992-06-09 | 592 | 592 | 582 | 582 | 49,000 | 582 |
| 1992-06-08 | 575 | 575 | 561 | 562 | 30,000 | 562 |
| 1992-06-05 | 580 | 580 | 570 | 575 | 27,000 | 575 |
| 1992-06-04 | 590 | 590 | 581 | 581 | 30,000 | 581 |
| 1992-06-03 | 605 | 605 | 592 | 592 | 136,000 | 592 |
| 1992-06-02 | 601 | 610 | 601 | 608 | 17,000 | 608 |
| 1992-06-01 | 610 | 612 | 610 | 610 | 31,000 | 610 |
| 1992-05-29 | 600 | 606 | 598 | 598 | 135,000 | 598 |
| 1992-05-28 | 600 | 600 | 592 | 600 | 75,000 | 600 |
| 1992-05-27 | 625 | 625 | 591 | 600 | 162,000 | 600 |
| 1992-05-26 | 625 | 631 | 625 | 625 | 65,000 | 625 |
| 1992-05-25 | 639 | 639 | 625 | 625 | 51,000 | 625 |
| 1992-05-22 | 616 | 630 | 616 | 625 | 38,000 | 625 |
| 1992-05-21 | 645 | 645 | 625 | 625 | 36,000 | 625 |
| 1992-05-20 | 655 | 656 | 642 | 651 | 65,000 | 651 |
| 1992-05-19 | 641 | 650 | 640 | 645 | 136,000 | 645 |
| 1992-05-18 | 642 | 645 | 630 | 641 | 48,000 | 641 |
| 1992-05-15 | 650 | 650 | 632 | 632 | 110,000 | 632 |
| 1992-05-14 | 667 | 673 | 652 | 652 | 131,000 | 652 |
| 1992-05-13 | 698 | 698 | 670 | 677 | 90,000 | 677 |
| 1992-05-12 | 717 | 717 | 686 | 691 | 267,000 | 691 |
| 1992-05-11 | 675 | 709 | 675 | 708 | 280,000 | 708 |
| 1992-05-08 | 661 | 673 | 650 | 665 | 132,000 | 665 |
| 1992-05-07 | 659 | 660 | 643 | 659 | 87,000 | 659 |
| 1992-05-06 | 654 | 665 | 648 | 659 | 47,000 | 659 |
| 1992-05-01 | 667 | 667 | 652 | 655 | 49,000 | 655 |
| 1992-04-30 | 675 | 675 | 660 | 669 | 70,000 | 669 |
| 1992-04-28 | 668 | 670 | 650 | 670 | 260,000 | 670 |
| 1992-04-27 | 651 | 683 | 651 | 668 | 393,000 | 668 |
| 1992-04-24 | 620 | 655 | 620 | 651 | 443,000 | 651 |
| 1992-04-23 | 600 | 610 | 580 | 610 | 64,000 | 610 |
| 1992-04-22 | 590 | 590 | 580 | 590 | 58,000 | 590 |
| 1992-04-21 | 581 | 590 | 581 | 590 | 36,000 | 590 |
| 1992-04-20 | 613 | 613 | 590 | 591 | 53,000 | 591 |
| 1992-04-17 | 629 | 629 | 611 | 615 | 111,000 | 615 |
| 1992-04-16 | 601 | 635 | 601 | 610 | 294,000 | 610 |
| 1992-04-15 | 570 | 610 | 570 | 600 | 206,000 | 600 |
| 1992-04-14 | 560 | 565 | 550 | 560 | 76,000 | 560 |
| 1992-04-13 | 566 | 575 | 550 | 560 | 53,000 | 560 |
| 1992-04-10 | 516 | 550 | 516 | 545 | 48,000 | 545 |
| 1992-04-09 | 515 | 540 | 515 | 516 | 75,000 | 516 |
| 1992-04-08 | 540 | 540 | 530 | 535 | 73,000 | 535 |
| 1992-04-07 | 570 | 573 | 560 | 565 | 49,000 | 565 |
| 1992-04-06 | 541 | 570 | 540 | 565 | 67,000 | 565 |
| 1992-04-03 | 558 | 563 | 530 | 535 | 84,000 | 535 |
| 1992-04-02 | 558 | 558 | 530 | 558 | 117,000 | 558 |
| 1992-04-01 | 596 | 597 | 560 | 560 | 115,000 | 560 |
| 1992-03-31 | 600 | 605 | 585 | 586 | 39,000 | 586 |
| 1992-03-30 | 618 | 625 | 600 | 600 | 19,000 | 600 |
| 1992-03-27 | 629 | 629 | 613 | 613 | 32,000 | 613 |
| 1992-03-26 | 636 | 636 | 620 | 625 | 46,000 | 625 |
| 1992-03-25 | 625 | 630 | 617 | 630 | 123,000 | 630 |
| 1992-03-24 | 625 | 630 | 620 | 625 | 120,000 | 625 |
| 1992-03-23 | 600 | 630 | 600 | 625 | 179,000 | 625 |
| 1992-03-19 | 560 | 610 | 560 | 600 | 347,000 | 600 |
| 1992-03-18 | 617 | 617 | 570 | 570 | 125,000 | 570 |
| 1992-03-17 | 620 | 620 | 611 | 617 | 119,000 | 617 |
| 1992-03-16 | 670 | 670 | 620 | 620 | 116,000 | 620 |
| 1992-03-13 | 680 | 680 | 665 | 665 | 76,000 | 665 |
| 1992-03-12 | 690 | 690 | 679 | 680 | 65,000 | 680 |
| 1992-03-11 | 690 | 695 | 685 | 685 | 76,000 | 685 |
| 1992-03-10 | 700 | 703 | 685 | 690 | 68,000 | 690 |
| 1992-03-09 | 710 | 710 | 703 | 703 | 35,000 | 703 |
| 1992-03-06 | 717 | 730 | 717 | 720 | 112,000 | 720 |
| 1992-03-05 | 730 | 730 | 717 | 717 | 73,000 | 717 |
| 1992-03-04 | 731 | 731 | 730 | 730 | 6,000 | 730 |
| 1992-03-03 | 731 | 744 | 730 | 737 | 49,000 | 737 |
| 1992-03-02 | 730 | 735 | 725 | 730 | 46,000 | 730 |
| 1992-02-28 | 730 | 731 | 730 | 730 | 9,000 | 730 |
| 1992-02-27 | 730 | 734 | 721 | 730 | 172,000 | 730 |
| 1992-02-26 | 745 | 750 | 731 | 734 | 63,000 | 734 |
| 1992-02-25 | 740 | 760 | 735 | 760 | 37,000 | 760 |
| 1992-02-24 | 755 | 755 | 731 | 731 | 24,000 | 731 |
| 1992-02-21 | 730 | 750 | 730 | 750 | 52,000 | 750 |
| 1992-02-20 | 750 | 750 | 732 | 740 | 27,000 | 740 |
| 1992-02-19 | 760 | 760 | 750 | 759 | 32,000 | 759 |
| 1992-02-18 | 761 | 768 | 761 | 768 | 14,000 | 768 |
| 1992-02-17 | 769 | 771 | 769 | 770 | 17,000 | 770 |
| 1992-02-14 | 792 | 792 | 771 | 771 | 31,000 | 771 |
| 1992-02-13 | 800 | 800 | 800 | 800 | 39,000 | 800 |
| 1992-02-12 | 802 | 802 | 800 | 800 | 35,000 | 800 |
| 1992-02-10 | 819 | 819 | 810 | 810 | 33,000 | 810 |
| 1992-02-07 | 810 | 820 | 809 | 819 | 32,000 | 819 |
| 1992-02-06 | 802 | 802 | 790 | 793 | 91,000 | 793 |
| 1992-02-05 | 809 | 810 | 802 | 802 | 21,000 | 802 |
| 1992-02-04 | 793 | 809 | 790 | 802 | 57,000 | 802 |
| 1992-02-03 | 800 | 810 | 792 | 792 | 69,000 | 792 |
| 1992-01-31 | 790 | 810 | 786 | 790 | 97,000 | 790 |
| 1992-01-30 | 756 | 780 | 756 | 780 | 99,000 | 780 |
| 1992-01-29 | 753 | 760 | 752 | 755 | 141,000 | 755 |
| 1992-01-28 | 770 | 770 | 750 | 750 | 42,000 | 750 |
| 1992-01-27 | 741 | 750 | 741 | 750 | 5,000 | 750 |
| 1992-01-24 | 751 | 751 | 736 | 740 | 25,000 | 740 |
| 1992-01-23 | 737 | 737 | 736 | 736 | 6,000 | 736 |
| 1992-01-22 | 714 | 735 | 714 | 735 | 15,000 | 735 |
| 1992-01-21 | 710 | 719 | 710 | 714 | 26,000 | 714 |
| 1992-01-20 | 750 | 750 | 710 | 710 | 30,000 | 710 |
| 1992-01-17 | 785 | 785 | 755 | 760 | 23,000 | 760 |
| 1992-01-16 | 796 | 796 | 780 | 785 | 37,000 | 785 |
| 1992-01-14 | 810 | 810 | 795 | 795 | 47,000 | 795 |
| 1992-01-13 | 819 | 819 | 810 | 810 | 28,000 | 810 |
| 1992-01-10 | 823 | 823 | 821 | 822 | 8,000 | 822 |
| 1992-01-09 | 821 | 821 | 820 | 820 | 4,000 | 820 |
| 1992-01-08 | 840 | 840 | 821 | 821 | 46,000 | 821 |
| 1992-01-07 | 840 | 840 | 831 | 840 | 45,000 | 840 |
| 1992-01-06 | 840 | 840 | 836 | 838 | 35,000 | 838 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株