6480 日本トムソン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 930 | 930 | 910 | 910 | 106,000 | 910 |
| 1995-12-28 | 915 | 918 | 904 | 910 | 117,000 | 910 |
| 1995-12-27 | 910 | 920 | 905 | 910 | 192,000 | 910 |
| 1995-12-26 | 902 | 930 | 898 | 929 | 79,000 | 929 |
| 1995-12-25 | 900 | 905 | 896 | 902 | 170,000 | 902 |
| 1995-12-22 | 895 | 900 | 893 | 900 | 78,000 | 900 |
| 1995-12-21 | 890 | 895 | 890 | 893 | 63,000 | 893 |
| 1995-12-20 | 900 | 900 | 892 | 893 | 154,000 | 893 |
| 1995-12-19 | 892 | 900 | 882 | 890 | 194,000 | 890 |
| 1995-12-18 | 905 | 920 | 905 | 912 | 115,000 | 912 |
| 1995-12-15 | 891 | 920 | 891 | 915 | 428,000 | 915 |
| 1995-12-14 | 901 | 908 | 892 | 892 | 136,000 | 892 |
| 1995-12-13 | 922 | 924 | 911 | 911 | 68,000 | 911 |
| 1995-12-12 | 915 | 930 | 914 | 919 | 144,000 | 919 |
| 1995-12-11 | 930 | 930 | 918 | 920 | 172,000 | 920 |
| 1995-12-08 | 928 | 937 | 920 | 926 | 311,000 | 926 |
| 1995-12-07 | 933 | 945 | 933 | 938 | 496,000 | 938 |
| 1995-12-06 | 947 | 948 | 930 | 943 | 699,000 | 943 |
| 1995-12-05 | 939 | 955 | 934 | 953 | 1,121,000 | 953 |
| 1995-12-04 | 909 | 930 | 906 | 929 | 934,000 | 929 |
| 1995-12-01 | 898 | 909 | 890 | 900 | 568,000 | 900 |
| 1995-11-30 | 889 | 893 | 881 | 885 | 256,000 | 885 |
| 1995-11-29 | 880 | 888 | 875 | 888 | 265,000 | 888 |
| 1995-11-28 | 850 | 880 | 850 | 880 | 187,000 | 880 |
| 1995-11-27 | 835 | 855 | 831 | 855 | 89,000 | 855 |
| 1995-11-24 | 850 | 851 | 845 | 845 | 146,000 | 845 |
| 1995-11-22 | 859 | 860 | 851 | 851 | 61,000 | 851 |
| 1995-11-21 | 854 | 859 | 853 | 854 | 73,000 | 854 |
| 1995-11-20 | 866 | 870 | 851 | 851 | 64,000 | 851 |
| 1995-11-17 | 870 | 874 | 851 | 860 | 176,000 | 860 |
| 1995-11-16 | 840 | 860 | 835 | 860 | 140,000 | 860 |
| 1995-11-15 | 840 | 845 | 835 | 840 | 275,000 | 840 |
| 1995-11-14 | 835 | 840 | 830 | 830 | 177,000 | 830 |
| 1995-11-13 | 850 | 851 | 831 | 840 | 187,000 | 840 |
| 1995-11-10 | 875 | 875 | 855 | 855 | 169,000 | 855 |
| 1995-11-09 | 885 | 890 | 874 | 877 | 294,000 | 877 |
| 1995-11-08 | 882 | 910 | 871 | 882 | 802,000 | 882 |
| 1995-11-07 | 883 | 885 | 875 | 880 | 341,000 | 880 |
| 1995-11-06 | 864 | 885 | 855 | 873 | 510,000 | 873 |
| 1995-11-02 | 850 | 860 | 845 | 854 | 298,000 | 854 |
| 1995-11-01 | 845 | 845 | 837 | 844 | 238,000 | 844 |
| 1995-10-31 | 835 | 837 | 819 | 835 | 144,000 | 835 |
| 1995-10-30 | 835 | 837 | 831 | 833 | 127,000 | 833 |
| 1995-10-27 | 857 | 857 | 845 | 845 | 398,000 | 845 |
| 1995-10-26 | 863 | 865 | 851 | 853 | 225,000 | 853 |
| 1995-10-25 | 858 | 864 | 846 | 860 | 325,000 | 860 |
| 1995-10-24 | 855 | 875 | 850 | 868 | 503,000 | 868 |
| 1995-10-23 | 832 | 850 | 832 | 835 | 430,000 | 835 |
| 1995-10-20 | 841 | 855 | 834 | 834 | 393,000 | 834 |
| 1995-10-19 | 844 | 845 | 830 | 840 | 214,000 | 840 |
| 1995-10-18 | 845 | 846 | 838 | 846 | 166,000 | 846 |
| 1995-10-17 | 868 | 880 | 846 | 855 | 797,000 | 855 |
| 1995-10-16 | 836 | 859 | 831 | 858 | 705,000 | 858 |
| 1995-10-13 | 804 | 837 | 800 | 832 | 605,000 | 832 |
| 1995-10-12 | 795 | 804 | 795 | 798 | 30,000 | 798 |
| 1995-10-11 | 823 | 826 | 805 | 805 | 170,000 | 805 |
| 1995-10-09 | 821 | 825 | 815 | 823 | 258,000 | 823 |
| 1995-10-06 | 800 | 826 | 800 | 809 | 815,000 | 809 |
| 1995-10-05 | 802 | 805 | 790 | 790 | 251,000 | 790 |
| 1995-10-04 | 793 | 811 | 790 | 797 | 1,146,000 | 797 |
| 1995-10-03 | 750 | 785 | 750 | 783 | 420,000 | 783 |
| 1995-10-02 | 747 | 755 | 742 | 742 | 112,000 | 742 |
| 1995-09-29 | 750 | 760 | 742 | 742 | 86,000 | 742 |
| 1995-09-28 | 770 | 770 | 750 | 752 | 240,000 | 752 |
| 1995-09-27 | 770 | 785 | 755 | 769 | 617,000 | 769 |
| 1995-09-26 | 727 | 761 | 727 | 760 | 381,000 | 760 |
| 1995-09-25 | 734 | 739 | 715 | 720 | 78,000 | 720 |
| 1995-09-22 | 715 | 740 | 710 | 735 | 71,000 | 735 |
| 1995-09-21 | 748 | 748 | 731 | 740 | 55,000 | 740 |
| 1995-09-20 | 760 | 765 | 731 | 748 | 71,000 | 748 |
| 1995-09-19 | 750 | 750 | 736 | 750 | 102,000 | 750 |
| 1995-09-18 | 778 | 778 | 751 | 760 | 298,000 | 760 |
| 1995-09-14 | 739 | 779 | 734 | 769 | 774,000 | 769 |
| 1995-09-13 | 720 | 725 | 716 | 723 | 92,000 | 723 |
| 1995-09-12 | 738 | 738 | 718 | 718 | 108,000 | 718 |
| 1995-09-11 | 730 | 745 | 730 | 735 | 288,000 | 735 |
| 1995-09-08 | 710 | 722 | 706 | 710 | 271,000 | 710 |
| 1995-09-07 | 704 | 730 | 704 | 705 | 83,000 | 705 |
| 1995-09-06 | 702 | 710 | 695 | 704 | 75,000 | 704 |
| 1995-09-05 | 705 | 706 | 692 | 697 | 119,000 | 697 |
| 1995-09-04 | 737 | 737 | 701 | 701 | 82,000 | 701 |
| 1995-09-01 | 725 | 738 | 717 | 737 | 189,000 | 737 |
| 1995-08-31 | 719 | 730 | 715 | 726 | 212,000 | 726 |
| 1995-08-30 | 739 | 740 | 720 | 720 | 386,000 | 720 |
| 1995-08-29 | 690 | 733 | 687 | 729 | 547,000 | 729 |
| 1995-08-28 | 692 | 692 | 680 | 685 | 64,000 | 685 |
| 1995-08-25 | 690 | 704 | 685 | 692 | 340,000 | 692 |
| 1995-08-24 | 675 | 688 | 671 | 688 | 156,000 | 688 |
| 1995-08-23 | 681 | 681 | 666 | 670 | 192,000 | 670 |
| 1995-08-22 | 674 | 680 | 670 | 679 | 109,000 | 679 |
| 1995-08-21 | 669 | 674 | 662 | 674 | 186,000 | 674 |
| 1995-08-18 | 660 | 673 | 658 | 662 | 206,000 | 662 |
| 1995-08-17 | 674 | 675 | 668 | 674 | 106,000 | 674 |
| 1995-08-16 | 689 | 691 | 676 | 684 | 346,000 | 684 |
| 1995-08-15 | 669 | 675 | 650 | 670 | 222,000 | 670 |
| 1995-08-14 | 660 | 670 | 660 | 670 | 192,000 | 670 |
| 1995-08-11 | 662 | 664 | 652 | 664 | 159,000 | 664 |
| 1995-08-10 | 645 | 645 | 630 | 645 | 120,000 | 645 |
| 1995-08-09 | 650 | 654 | 630 | 639 | 18,000 | 639 |
| 1995-08-08 | 620 | 662 | 616 | 657 | 61,000 | 657 |
| 1995-08-07 | 664 | 664 | 630 | 630 | 50,000 | 630 |
| 1995-08-04 | 656 | 675 | 650 | 652 | 286,000 | 652 |
| 1995-08-03 | 640 | 654 | 639 | 652 | 345,000 | 652 |
| 1995-08-02 | 616 | 633 | 610 | 629 | 45,000 | 629 |
| 1995-08-01 | 625 | 626 | 600 | 606 | 72,000 | 606 |
| 1995-07-31 | 620 | 630 | 620 | 625 | 31,000 | 625 |
| 1995-07-28 | 630 | 632 | 625 | 630 | 101,000 | 630 |
| 1995-07-27 | 615 | 629 | 612 | 629 | 127,000 | 629 |
| 1995-07-26 | 625 | 625 | 615 | 625 | 89,000 | 625 |
| 1995-07-25 | 635 | 635 | 600 | 606 | 117,000 | 606 |
| 1995-07-24 | 641 | 641 | 620 | 625 | 47,000 | 625 |
| 1995-07-21 | 655 | 658 | 637 | 639 | 226,000 | 639 |
| 1995-07-20 | 625 | 660 | 621 | 648 | 414,000 | 648 |
| 1995-07-19 | 659 | 673 | 634 | 634 | 462,000 | 634 |
| 1995-07-18 | 648 | 680 | 634 | 665 | 1,466,000 | 665 |
| 1995-07-17 | 629 | 645 | 620 | 635 | 788,000 | 635 |
| 1995-07-14 | 592 | 641 | 590 | 620 | 1,393,000 | 620 |
| 1995-07-13 | 588 | 588 | 576 | 583 | 343,000 | 583 |
| 1995-07-12 | 581 | 595 | 575 | 578 | 568,000 | 578 |
| 1995-07-11 | 580 | 580 | 560 | 565 | 104,000 | 565 |
| 1995-07-10 | 576 | 582 | 564 | 565 | 269,000 | 565 |
| 1995-07-07 | 579 | 581 | 570 | 570 | 260,000 | 570 |
| 1995-07-06 | 571 | 576 | 555 | 576 | 162,000 | 576 |
| 1995-07-05 | 598 | 598 | 570 | 575 | 281,000 | 575 |
| 1995-07-04 | 571 | 600 | 560 | 593 | 436,000 | 593 |
| 1995-07-03 | 542 | 577 | 540 | 567 | 273,000 | 567 |
| 1995-06-30 | 508 | 544 | 508 | 542 | 194,000 | 542 |
| 1995-06-29 | 515 | 519 | 506 | 514 | 55,000 | 514 |
| 1995-06-28 | 508 | 514 | 508 | 514 | 61,000 | 514 |
| 1995-06-27 | 517 | 517 | 514 | 514 | 245,000 | 514 |
| 1995-06-26 | 524 | 530 | 524 | 528 | 47,000 | 528 |
| 1995-06-23 | 530 | 530 | 520 | 520 | 52,000 | 520 |
| 1995-06-22 | 520 | 530 | 520 | 525 | 57,000 | 525 |
| 1995-06-21 | 514 | 515 | 509 | 515 | 57,000 | 515 |
| 1995-06-20 | 510 | 515 | 509 | 510 | 56,000 | 510 |
| 1995-06-19 | 527 | 527 | 510 | 510 | 50,000 | 510 |
| 1995-06-16 | 540 | 540 | 520 | 532 | 148,000 | 532 |
| 1995-06-15 | 509 | 530 | 508 | 530 | 30,000 | 530 |
| 1995-06-14 | 515 | 515 | 507 | 507 | 24,000 | 507 |
| 1995-06-13 | 501 | 515 | 500 | 501 | 57,000 | 501 |
| 1995-06-12 | 516 | 516 | 487 | 500 | 78,000 | 500 |
| 1995-06-09 | 540 | 541 | 536 | 536 | 121,000 | 536 |
| 1995-06-08 | 560 | 560 | 550 | 550 | 19,000 | 550 |
| 1995-06-07 | 550 | 551 | 549 | 550 | 8,000 | 550 |
| 1995-06-06 | 550 | 550 | 542 | 550 | 98,000 | 550 |
| 1995-06-05 | 570 | 570 | 546 | 550 | 43,000 | 550 |
| 1995-06-02 | 540 | 570 | 540 | 570 | 26,000 | 570 |
| 1995-06-01 | 545 | 545 | 544 | 545 | 27,000 | 545 |
| 1995-05-31 | 545 | 545 | 530 | 530 | 44,000 | 530 |
| 1995-05-30 | 545 | 550 | 541 | 545 | 53,000 | 545 |
| 1995-05-29 | 551 | 551 | 545 | 545 | 44,000 | 545 |
| 1995-05-26 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1995-05-25 | 550 | 553 | 550 | 553 | 41,000 | 553 |
| 1995-05-24 | 540 | 550 | 540 | 544 | 28,000 | 544 |
| 1995-05-23 | 564 | 570 | 560 | 570 | 16,000 | 570 |
| 1995-05-22 | 570 | 575 | 570 | 574 | 29,000 | 574 |
| 1995-05-19 | 581 | 600 | 580 | 600 | 38,000 | 600 |
| 1995-05-18 | 576 | 595 | 570 | 595 | 26,000 | 595 |
| 1995-05-17 | 568 | 571 | 566 | 570 | 33,000 | 570 |
| 1995-05-16 | 599 | 599 | 568 | 568 | 6,000 | 568 |
| 1995-05-15 | 585 | 599 | 585 | 599 | 16,000 | 599 |
| 1995-05-12 | 573 | 586 | 570 | 585 | 61,000 | 585 |
| 1995-05-11 | 595 | 595 | 575 | 575 | 8,000 | 575 |
| 1995-05-10 | 595 | 600 | 595 | 595 | 22,000 | 595 |
| 1995-05-09 | 618 | 618 | 595 | 595 | 14,000 | 595 |
| 1995-05-08 | 609 | 618 | 609 | 618 | 68,000 | 618 |
| 1995-05-02 | 610 | 610 | 609 | 609 | 13,000 | 609 |
| 1995-05-01 | 610 | 611 | 609 | 611 | 26,000 | 611 |
| 1995-04-28 | 614 | 614 | 609 | 609 | 41,000 | 609 |
| 1995-04-27 | 615 | 615 | 607 | 607 | 90,000 | 607 |
| 1995-04-26 | 601 | 601 | 595 | 595 | 18,000 | 595 |
| 1995-04-25 | 590 | 600 | 590 | 600 | 23,000 | 600 |
| 1995-04-24 | 596 | 597 | 591 | 591 | 31,000 | 591 |
| 1995-04-21 | 581 | 601 | 581 | 586 | 43,000 | 586 |
| 1995-04-20 | 580 | 580 | 575 | 580 | 11,000 | 580 |
| 1995-04-19 | 580 | 580 | 575 | 580 | 85,000 | 580 |
| 1995-04-18 | 590 | 590 | 579 | 580 | 28,000 | 580 |
| 1995-04-17 | 585 | 586 | 580 | 580 | 126,000 | 580 |
| 1995-04-14 | 590 | 590 | 585 | 590 | 16,000 | 590 |
| 1995-04-13 | 586 | 591 | 586 | 586 | 27,000 | 586 |
| 1995-04-12 | 569 | 573 | 569 | 571 | 12,000 | 571 |
| 1995-04-11 | 565 | 568 | 565 | 568 | 21,000 | 568 |
| 1995-04-10 | 563 | 563 | 554 | 560 | 7,000 | 560 |
| 1995-04-07 | 555 | 560 | 553 | 560 | 20,000 | 560 |
| 1995-04-06 | 554 | 554 | 552 | 552 | 8,000 | 552 |
| 1995-04-05 | 569 | 569 | 551 | 552 | 8,000 | 552 |
| 1995-04-04 | 559 | 565 | 550 | 550 | 21,000 | 550 |
| 1995-04-03 | 580 | 580 | 530 | 541 | 27,000 | 541 |
| 1995-03-31 | 585 | 597 | 585 | 586 | 95,000 | 586 |
| 1995-03-30 | 581 | 585 | 575 | 575 | 29,000 | 575 |
| 1995-03-29 | 590 | 590 | 580 | 580 | 17,000 | 580 |
| 1995-03-28 | 584 | 606 | 584 | 590 | 36,000 | 590 |
| 1995-03-27 | 551 | 580 | 551 | 580 | 9,000 | 580 |
| 1995-03-24 | 549 | 555 | 540 | 555 | 82,000 | 555 |
| 1995-03-23 | 550 | 550 | 541 | 541 | 32,000 | 541 |
| 1995-03-22 | 570 | 570 | 565 | 570 | 8,000 | 570 |
| 1995-03-20 | 596 | 596 | 580 | 595 | 27,000 | 595 |
| 1995-03-17 | 600 | 601 | 585 | 595 | 62,000 | 595 |
| 1995-03-16 | 595 | 595 | 590 | 595 | 21,000 | 595 |
| 1995-03-15 | 600 | 600 | 591 | 595 | 38,000 | 595 |
| 1995-03-14 | 601 | 601 | 590 | 598 | 66,000 | 598 |
| 1995-03-13 | 613 | 613 | 580 | 595 | 72,000 | 595 |
| 1995-03-10 | 615 | 620 | 613 | 613 | 155,000 | 613 |
| 1995-03-09 | 610 | 620 | 610 | 616 | 57,000 | 616 |
| 1995-03-08 | 618 | 618 | 613 | 615 | 54,000 | 615 |
| 1995-03-07 | 615 | 626 | 615 | 625 | 76,000 | 625 |
| 1995-03-06 | 604 | 616 | 600 | 615 | 69,000 | 615 |
| 1995-03-03 | 591 | 610 | 590 | 610 | 14,000 | 610 |
| 1995-03-02 | 584 | 590 | 579 | 590 | 219,000 | 590 |
| 1995-03-01 | 572 | 578 | 570 | 578 | 283,000 | 578 |
| 1995-02-28 | 570 | 575 | 570 | 570 | 89,000 | 570 |
| 1995-02-27 | 569 | 570 | 550 | 569 | 23,000 | 569 |
| 1995-02-24 | 589 | 591 | 580 | 586 | 181,000 | 586 |
| 1995-02-23 | 599 | 599 | 580 | 589 | 24,000 | 589 |
| 1995-02-22 | 600 | 600 | 599 | 599 | 40,000 | 599 |
| 1995-02-21 | 607 | 607 | 603 | 603 | 39,000 | 603 |
| 1995-02-20 | 617 | 617 | 595 | 605 | 36,000 | 605 |
| 1995-02-17 | 606 | 620 | 606 | 616 | 69,000 | 616 |
| 1995-02-16 | 620 | 620 | 616 | 616 | 12,000 | 616 |
| 1995-02-15 | 626 | 626 | 600 | 618 | 57,000 | 618 |
| 1995-02-14 | 635 | 635 | 626 | 626 | 42,000 | 626 |
| 1995-02-13 | 636 | 636 | 620 | 620 | 10,000 | 620 |
| 1995-02-10 | 636 | 636 | 630 | 636 | 47,000 | 636 |
| 1995-02-09 | 635 | 650 | 635 | 640 | 174,000 | 640 |
| 1995-02-08 | 630 | 630 | 628 | 630 | 26,000 | 630 |
| 1995-02-07 | 630 | 632 | 630 | 630 | 67,000 | 630 |
| 1995-02-06 | 630 | 630 | 629 | 630 | 59,000 | 630 |
| 1995-02-03 | 620 | 630 | 610 | 630 | 85,000 | 630 |
| 1995-02-02 | 645 | 649 | 640 | 640 | 82,000 | 640 |
| 1995-02-01 | 655 | 655 | 645 | 645 | 6,000 | 645 |
| 1995-01-31 | 654 | 655 | 650 | 655 | 91,000 | 655 |
| 1995-01-30 | 655 | 655 | 655 | 655 | 32,000 | 655 |
| 1995-01-27 | 643 | 645 | 643 | 644 | 56,000 | 644 |
| 1995-01-26 | 640 | 642 | 638 | 639 | 77,000 | 639 |
| 1995-01-25 | 630 | 645 | 630 | 645 | 91,000 | 645 |
| 1995-01-24 | 620 | 630 | 620 | 620 | 108,000 | 620 |
| 1995-01-23 | 670 | 671 | 630 | 640 | 289,000 | 640 |
| 1995-01-20 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1995-01-19 | 695 | 695 | 689 | 690 | 152,000 | 690 |
| 1995-01-18 | 680 | 696 | 680 | 696 | 263,000 | 696 |
| 1995-01-17 | 690 | 697 | 690 | 695 | 91,000 | 695 |
| 1995-01-13 | 696 | 696 | 690 | 690 | 102,000 | 690 |
| 1995-01-12 | 690 | 695 | 688 | 695 | 97,000 | 695 |
| 1995-01-11 | 688 | 693 | 688 | 693 | 126,000 | 693 |
| 1995-01-10 | 680 | 686 | 680 | 686 | 199,000 | 686 |
| 1995-01-09 | 680 | 700 | 680 | 700 | 71,000 | 700 |
| 1995-01-06 | 708 | 708 | 690 | 700 | 36,000 | 700 |
| 1995-01-05 | 710 | 711 | 705 | 705 | 44,000 | 705 |
| 1995-01-04 | 708 | 708 | 705 | 705 | 7,000 | 705 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株
