6480 日本トムソン(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 455 | 455 | 450 | 450 | 13,000 | 450 |
| 1993-12-29 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 1993-12-28 | 450 | 451 | 450 | 450 | 11,000 | 450 |
| 1993-12-27 | 452 | 458 | 452 | 452 | 28,000 | 452 |
| 1993-12-24 | 455 | 455 | 455 | 455 | 37,000 | 455 |
| 1993-12-22 | 460 | 465 | 460 | 465 | 14,000 | 465 |
| 1993-12-21 | 475 | 475 | 459 | 460 | 7,000 | 460 |
| 1993-12-20 | 480 | 480 | 465 | 470 | 47,000 | 470 |
| 1993-12-17 | 486 | 490 | 475 | 475 | 10,000 | 475 |
| 1993-12-16 | 485 | 490 | 479 | 483 | 68,000 | 483 |
| 1993-12-15 | 487 | 487 | 480 | 485 | 65,000 | 485 |
| 1993-12-14 | 498 | 498 | 494 | 498 | 23,000 | 498 |
| 1993-12-13 | 485 | 485 | 480 | 485 | 37,000 | 485 |
| 1993-12-10 | 475 | 475 | 475 | 475 | 38,000 | 475 |
| 1993-12-09 | 445 | 445 | 445 | 445 | 28,000 | 445 |
| 1993-12-08 | 445 | 448 | 445 | 445 | 13,000 | 445 |
| 1993-12-07 | 459 | 459 | 450 | 453 | 8,000 | 453 |
| 1993-12-06 | 464 | 464 | 450 | 450 | 26,000 | 450 |
| 1993-12-03 | 461 | 469 | 455 | 464 | 59,000 | 464 |
| 1993-12-01 | 455 | 455 | 437 | 441 | 69,000 | 441 |
| 1993-11-30 | 419 | 450 | 419 | 450 | 32,000 | 450 |
| 1993-11-29 | 421 | 421 | 405 | 421 | 47,000 | 421 |
| 1993-11-26 | 445 | 445 | 421 | 421 | 82,000 | 421 |
| 1993-11-25 | 448 | 455 | 445 | 450 | 125,000 | 450 |
| 1993-11-24 | 460 | 460 | 442 | 443 | 91,000 | 443 |
| 1993-11-22 | 480 | 480 | 460 | 460 | 16,000 | 460 |
| 1993-11-19 | 486 | 486 | 480 | 480 | 32,000 | 480 |
| 1993-11-18 | 485 | 486 | 483 | 486 | 40,000 | 486 |
| 1993-11-17 | 485 | 490 | 478 | 483 | 253,000 | 483 |
| 1993-11-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-11-15 | 510 | 510 | 480 | 480 | 32,000 | 480 |
| 1993-11-12 | 520 | 520 | 520 | 520 | 23,000 | 520 |
| 1993-11-11 | 471 | 483 | 471 | 480 | 25,000 | 480 |
| 1993-11-10 | 487 | 488 | 470 | 470 | 24,000 | 470 |
| 1993-11-09 | 520 | 530 | 484 | 485 | 23,000 | 485 |
| 1993-11-08 | 520 | 530 | 520 | 520 | 7,000 | 520 |
| 1993-11-05 | 535 | 535 | 520 | 520 | 51,000 | 520 |
| 1993-11-04 | 550 | 550 | 535 | 535 | 67,000 | 535 |
| 1993-11-02 | 549 | 550 | 549 | 549 | 22,000 | 549 |
| 1993-11-01 | 550 | 550 | 549 | 549 | 9,000 | 549 |
| 1993-10-29 | 550 | 559 | 530 | 530 | 28,000 | 530 |
| 1993-10-28 | 560 | 560 | 560 | 560 | 38,000 | 560 |
| 1993-10-27 | 565 | 565 | 560 | 560 | 43,000 | 560 |
| 1993-10-26 | 540 | 560 | 540 | 560 | 72,000 | 560 |
| 1993-10-25 | 543 | 553 | 536 | 540 | 106,000 | 540 |
| 1993-10-22 | 530 | 540 | 530 | 530 | 163,000 | 530 |
| 1993-10-21 | 535 | 539 | 530 | 530 | 86,000 | 530 |
| 1993-10-20 | 550 | 550 | 535 | 535 | 136,000 | 535 |
| 1993-10-19 | 571 | 571 | 540 | 541 | 155,000 | 541 |
| 1993-10-18 | 585 | 585 | 571 | 571 | 22,000 | 571 |
| 1993-10-15 | 585 | 600 | 585 | 600 | 9,000 | 600 |
| 1993-10-14 | 600 | 600 | 575 | 585 | 16,000 | 585 |
| 1993-10-13 | 615 | 615 | 600 | 600 | 12,000 | 600 |
| 1993-10-12 | 615 | 625 | 615 | 615 | 8,000 | 615 |
| 1993-10-08 | 620 | 620 | 615 | 615 | 49,000 | 615 |
| 1993-10-07 | 620 | 620 | 620 | 620 | 17,000 | 620 |
| 1993-10-06 | 616 | 620 | 610 | 620 | 14,000 | 620 |
| 1993-10-05 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1993-10-04 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1993-10-01 | 610 | 610 | 595 | 595 | 34,000 | 595 |
| 1993-09-30 | 610 | 610 | 600 | 600 | 82,000 | 600 |
| 1993-09-29 | 610 | 615 | 600 | 615 | 140,000 | 615 |
| 1993-09-28 | 591 | 595 | 590 | 595 | 33,000 | 595 |
| 1993-09-27 | 596 | 596 | 590 | 590 | 24,000 | 590 |
| 1993-09-24 | 610 | 610 | 586 | 586 | 72,000 | 586 |
| 1993-09-22 | 640 | 640 | 610 | 610 | 52,000 | 610 |
| 1993-09-21 | 650 | 651 | 630 | 630 | 38,000 | 630 |
| 1993-09-20 | 667 | 667 | 650 | 650 | 15,000 | 650 |
| 1993-09-17 | 650 | 668 | 649 | 668 | 252,000 | 668 |
| 1993-09-16 | 659 | 665 | 659 | 660 | 5,000 | 660 |
| 1993-09-14 | 677 | 677 | 675 | 675 | 19,000 | 675 |
| 1993-09-13 | 655 | 678 | 655 | 678 | 55,000 | 678 |
| 1993-09-10 | 655 | 658 | 655 | 655 | 25,000 | 655 |
| 1993-09-09 | 668 | 668 | 666 | 668 | 17,000 | 668 |
| 1993-09-08 | 678 | 679 | 670 | 670 | 64,000 | 670 |
| 1993-09-07 | 650 | 679 | 643 | 679 | 215,000 | 679 |
| 1993-09-06 | 655 | 655 | 650 | 650 | 35,000 | 650 |
| 1993-09-03 | 640 | 650 | 640 | 645 | 69,000 | 645 |
| 1993-09-02 | 650 | 655 | 640 | 655 | 72,000 | 655 |
| 1993-09-01 | 660 | 665 | 659 | 659 | 8,000 | 659 |
| 1993-08-31 | 668 | 683 | 667 | 683 | 18,000 | 683 |
| 1993-08-30 | 679 | 687 | 667 | 667 | 20,000 | 667 |
| 1993-08-27 | 678 | 685 | 678 | 680 | 49,000 | 680 |
| 1993-08-26 | 681 | 681 | 670 | 670 | 38,000 | 670 |
| 1993-08-25 | 660 | 680 | 660 | 680 | 40,000 | 680 |
| 1993-08-24 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1993-08-23 | 651 | 655 | 651 | 655 | 11,000 | 655 |
| 1993-08-20 | 693 | 695 | 680 | 680 | 29,000 | 680 |
| 1993-08-19 | 693 | 693 | 687 | 693 | 7,000 | 693 |
| 1993-08-18 | 697 | 700 | 693 | 693 | 18,000 | 693 |
| 1993-08-17 | 707 | 708 | 693 | 707 | 28,000 | 707 |
| 1993-08-16 | 710 | 710 | 708 | 709 | 27,000 | 709 |
| 1993-08-13 | 688 | 700 | 688 | 699 | 50,000 | 699 |
| 1993-08-12 | 687 | 687 | 687 | 687 | 11,000 | 687 |
| 1993-08-11 | 657 | 659 | 655 | 657 | 54,000 | 657 |
| 1993-08-10 | 659 | 659 | 650 | 659 | 35,000 | 659 |
| 1993-08-09 | 651 | 670 | 651 | 660 | 25,000 | 660 |
| 1993-08-06 | 660 | 665 | 660 | 665 | 31,000 | 665 |
| 1993-08-04 | 680 | 695 | 680 | 695 | 3,000 | 695 |
| 1993-08-03 | 695 | 707 | 695 | 701 | 173,000 | 701 |
| 1993-08-02 | 687 | 695 | 687 | 695 | 53,000 | 695 |
| 1993-07-30 | 660 | 680 | 660 | 680 | 19,000 | 680 |
| 1993-07-29 | 660 | 680 | 660 | 680 | 49,000 | 680 |
| 1993-07-28 | 666 | 675 | 666 | 670 | 16,000 | 670 |
| 1993-07-27 | 675 | 679 | 675 | 676 | 16,000 | 676 |
| 1993-07-26 | 689 | 690 | 670 | 675 | 45,000 | 675 |
| 1993-07-23 | 705 | 710 | 689 | 689 | 28,000 | 689 |
| 1993-07-22 | 710 | 715 | 708 | 715 | 94,000 | 715 |
| 1993-07-21 | 710 | 715 | 708 | 710 | 130,000 | 710 |
| 1993-07-20 | 705 | 710 | 705 | 710 | 138,000 | 710 |
| 1993-07-19 | 705 | 715 | 705 | 715 | 188,000 | 715 |
| 1993-07-16 | 700 | 710 | 700 | 710 | 47,000 | 710 |
| 1993-07-15 | 700 | 710 | 700 | 710 | 112,000 | 710 |
| 1993-07-14 | 700 | 704 | 700 | 704 | 70,000 | 704 |
| 1993-07-13 | 685 | 700 | 680 | 700 | 124,000 | 700 |
| 1993-07-12 | 685 | 685 | 685 | 685 | 39,000 | 685 |
| 1993-07-09 | 680 | 695 | 680 | 695 | 104,000 | 695 |
| 1993-07-08 | 680 | 680 | 680 | 680 | 25,000 | 680 |
| 1993-07-07 | 680 | 680 | 680 | 680 | 26,000 | 680 |
| 1993-07-06 | 690 | 690 | 680 | 690 | 42,000 | 690 |
| 1993-07-05 | 680 | 681 | 680 | 680 | 38,000 | 680 |
| 1993-07-02 | 689 | 689 | 680 | 680 | 26,000 | 680 |
| 1993-07-01 | 700 | 700 | 690 | 699 | 41,000 | 699 |
| 1993-06-30 | 688 | 700 | 687 | 700 | 68,000 | 700 |
| 1993-06-29 | 681 | 700 | 681 | 695 | 77,000 | 695 |
| 1993-06-28 | 674 | 690 | 674 | 682 | 110,000 | 682 |
| 1993-06-25 | 666 | 684 | 666 | 684 | 124,000 | 684 |
| 1993-06-24 | 641 | 670 | 641 | 670 | 192,000 | 670 |
| 1993-06-23 | 631 | 650 | 631 | 650 | 46,000 | 650 |
| 1993-06-22 | 610 | 630 | 609 | 630 | 114,000 | 630 |
| 1993-06-21 | 650 | 650 | 610 | 610 | 95,000 | 610 |
| 1993-06-18 | 665 | 670 | 665 | 670 | 56,000 | 670 |
| 1993-06-17 | 670 | 670 | 659 | 670 | 52,000 | 670 |
| 1993-06-16 | 701 | 710 | 686 | 690 | 269,000 | 690 |
| 1993-06-15 | 720 | 720 | 701 | 710 | 138,000 | 710 |
| 1993-06-14 | 738 | 738 | 733 | 738 | 79,000 | 738 |
| 1993-06-11 | 742 | 745 | 738 | 741 | 86,000 | 741 |
| 1993-06-10 | 735 | 745 | 733 | 745 | 146,000 | 745 |
| 1993-06-08 | 745 | 745 | 733 | 734 | 118,000 | 734 |
| 1993-06-07 | 745 | 746 | 738 | 740 | 183,000 | 740 |
| 1993-06-04 | 745 | 745 | 737 | 737 | 114,000 | 737 |
| 1993-06-03 | 705 | 741 | 705 | 741 | 108,000 | 741 |
| 1993-06-02 | 710 | 710 | 698 | 700 | 46,000 | 700 |
| 1993-06-01 | 700 | 701 | 698 | 700 | 57,000 | 700 |
| 1993-05-31 | 713 | 715 | 710 | 715 | 45,000 | 715 |
| 1993-05-28 | 739 | 740 | 720 | 740 | 132,000 | 740 |
| 1993-05-27 | 748 | 755 | 735 | 749 | 487,000 | 749 |
| 1993-05-26 | 710 | 740 | 695 | 740 | 377,000 | 740 |
| 1993-05-25 | 681 | 704 | 681 | 703 | 216,000 | 703 |
| 1993-05-24 | 690 | 690 | 680 | 690 | 150,000 | 690 |
| 1993-05-21 | 673 | 680 | 665 | 680 | 432,000 | 680 |
| 1993-05-20 | 665 | 675 | 665 | 670 | 103,000 | 670 |
| 1993-05-19 | 665 | 670 | 665 | 670 | 41,000 | 670 |
| 1993-05-18 | 675 | 675 | 664 | 670 | 166,000 | 670 |
| 1993-05-17 | 677 | 679 | 675 | 675 | 26,000 | 675 |
| 1993-05-14 | 688 | 688 | 675 | 676 | 65,000 | 676 |
| 1993-05-13 | 675 | 687 | 675 | 684 | 176,000 | 684 |
| 1993-05-12 | 690 | 690 | 675 | 685 | 181,000 | 685 |
| 1993-05-11 | 660 | 690 | 658 | 690 | 315,000 | 690 |
| 1993-05-10 | 645 | 665 | 645 | 665 | 220,000 | 665 |
| 1993-05-07 | 651 | 655 | 641 | 645 | 128,000 | 645 |
| 1993-05-06 | 660 | 660 | 651 | 655 | 75,000 | 655 |
| 1993-04-30 | 655 | 660 | 647 | 660 | 94,000 | 660 |
| 1993-04-28 | 666 | 670 | 651 | 651 | 55,000 | 651 |
| 1993-04-27 | 670 | 670 | 654 | 668 | 112,000 | 668 |
| 1993-04-26 | 650 | 651 | 649 | 650 | 91,000 | 650 |
| 1993-04-23 | 635 | 651 | 625 | 647 | 237,000 | 647 |
| 1993-04-22 | 639 | 639 | 621 | 621 | 70,000 | 621 |
| 1993-04-21 | 639 | 640 | 630 | 640 | 168,000 | 640 |
| 1993-04-20 | 640 | 645 | 640 | 640 | 155,000 | 640 |
| 1993-04-19 | 660 | 660 | 631 | 640 | 137,000 | 640 |
| 1993-04-16 | 650 | 686 | 650 | 671 | 923,000 | 671 |
| 1993-04-15 | 619 | 648 | 619 | 647 | 399,000 | 647 |
| 1993-04-14 | 610 | 628 | 610 | 621 | 254,000 | 621 |
| 1993-04-13 | 580 | 609 | 580 | 609 | 287,000 | 609 |
| 1993-04-12 | 571 | 580 | 566 | 580 | 143,000 | 580 |
| 1993-04-09 | 572 | 592 | 572 | 581 | 244,000 | 581 |
| 1993-04-08 | 570 | 580 | 570 | 575 | 97,000 | 575 |
| 1993-04-07 | 560 | 587 | 560 | 587 | 343,000 | 587 |
| 1993-04-06 | 552 | 570 | 550 | 570 | 157,000 | 570 |
| 1993-04-05 | 540 | 575 | 535 | 573 | 726,000 | 573 |
| 1993-04-02 | 515 | 530 | 513 | 530 | 289,000 | 530 |
| 1993-04-01 | 510 | 511 | 503 | 510 | 186,000 | 510 |
| 1993-03-31 | 507 | 520 | 507 | 515 | 388,000 | 515 |
| 1993-03-30 | 519 | 525 | 511 | 512 | 470,000 | 512 |
| 1993-03-29 | 497 | 514 | 495 | 509 | 280,000 | 509 |
| 1993-03-26 | 486 | 489 | 479 | 488 | 104,000 | 488 |
| 1993-03-25 | 470 | 484 | 463 | 484 | 181,000 | 484 |
| 1993-03-24 | 463 | 470 | 458 | 465 | 67,000 | 465 |
| 1993-03-23 | 465 | 465 | 455 | 458 | 85,000 | 458 |
| 1993-03-22 | 460 | 465 | 460 | 460 | 94,000 | 460 |
| 1993-03-19 | 469 | 469 | 446 | 446 | 157,000 | 446 |
| 1993-03-18 | 465 | 486 | 460 | 480 | 177,000 | 480 |
| 1993-03-17 | 450 | 465 | 450 | 465 | 74,000 | 465 |
| 1993-03-16 | 463 | 465 | 450 | 450 | 62,000 | 450 |
| 1993-03-15 | 463 | 463 | 454 | 463 | 37,000 | 463 |
| 1993-03-12 | 443 | 454 | 440 | 454 | 77,000 | 454 |
| 1993-03-11 | 449 | 450 | 448 | 448 | 33,000 | 448 |
| 1993-03-10 | 445 | 455 | 443 | 444 | 62,000 | 444 |
| 1993-03-09 | 446 | 460 | 445 | 455 | 42,000 | 455 |
| 1993-03-08 | 430 | 445 | 430 | 442 | 85,000 | 442 |
| 1993-03-05 | 434 | 434 | 425 | 426 | 23,000 | 426 |
| 1993-03-04 | 436 | 436 | 430 | 430 | 47,000 | 430 |
| 1993-03-03 | 438 | 438 | 433 | 436 | 29,000 | 436 |
| 1993-03-02 | 440 | 440 | 433 | 433 | 29,000 | 433 |
| 1993-03-01 | 444 | 444 | 433 | 435 | 43,000 | 435 |
| 1993-02-26 | 433 | 443 | 433 | 433 | 25,000 | 433 |
| 1993-02-25 | 440 | 443 | 431 | 443 | 198,000 | 443 |
| 1993-02-24 | 447 | 448 | 442 | 442 | 94,000 | 442 |
| 1993-02-23 | 451 | 451 | 446 | 446 | 15,000 | 446 |
| 1993-02-22 | 465 | 465 | 450 | 450 | 26,000 | 450 |
| 1993-02-19 | 450 | 460 | 448 | 460 | 19,000 | 460 |
| 1993-02-18 | 452 | 457 | 444 | 444 | 23,000 | 444 |
| 1993-02-17 | 448 | 457 | 447 | 457 | 90,000 | 457 |
| 1993-02-16 | 455 | 456 | 450 | 454 | 30,000 | 454 |
| 1993-02-15 | 448 | 454 | 448 | 454 | 44,000 | 454 |
| 1993-02-12 | 460 | 465 | 450 | 452 | 91,000 | 452 |
| 1993-02-10 | 473 | 473 | 460 | 464 | 46,000 | 464 |
| 1993-02-09 | 485 | 485 | 475 | 481 | 127,000 | 481 |
| 1993-02-08 | 490 | 490 | 480 | 481 | 40,000 | 481 |
| 1993-02-05 | 501 | 501 | 486 | 497 | 186,000 | 497 |
| 1993-02-04 | 483 | 506 | 483 | 499 | 834,000 | 499 |
| 1993-02-03 | 465 | 483 | 453 | 483 | 361,000 | 483 |
| 1993-02-02 | 470 | 470 | 460 | 460 | 23,000 | 460 |
| 1993-02-01 | 470 | 475 | 465 | 471 | 130,000 | 471 |
| 1993-01-29 | 460 | 470 | 460 | 470 | 211,000 | 470 |
| 1993-01-28 | 444 | 460 | 442 | 460 | 90,000 | 460 |
| 1993-01-27 | 439 | 439 | 439 | 439 | 7,000 | 439 |
| 1993-01-26 | 440 | 442 | 439 | 439 | 33,000 | 439 |
| 1993-01-25 | 445 | 445 | 440 | 440 | 64,000 | 440 |
| 1993-01-22 | 436 | 439 | 436 | 439 | 16,000 | 439 |
| 1993-01-21 | 436 | 437 | 436 | 436 | 41,000 | 436 |
| 1993-01-20 | 434 | 441 | 430 | 436 | 59,000 | 436 |
| 1993-01-19 | 421 | 435 | 421 | 435 | 18,000 | 435 |
| 1993-01-18 | 420 | 425 | 420 | 425 | 30,000 | 425 |
| 1993-01-14 | 437 | 437 | 415 | 420 | 34,000 | 420 |
| 1993-01-13 | 431 | 435 | 430 | 430 | 48,000 | 430 |
| 1993-01-12 | 432 | 432 | 431 | 431 | 3,000 | 431 |
| 1993-01-11 | 431 | 432 | 431 | 432 | 8,000 | 432 |
| 1993-01-08 | 431 | 431 | 431 | 431 | 11,000 | 431 |
| 1993-01-07 | 440 | 447 | 440 | 447 | 11,000 | 447 |
| 1993-01-06 | 440 | 441 | 440 | 440 | 17,000 | 440 |
| 1993-01-05 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 1993-01-04 | 451 | 451 | 450 | 450 | 9,000 | 450 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株