6480 日本トムソン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 801 | 824 | 795 | 824 | 40,000 | 824 |
| 1996-12-27 | 797 | 817 | 793 | 810 | 97,000 | 810 |
| 1996-12-26 | 815 | 815 | 795 | 812 | 109,000 | 812 |
| 1996-12-25 | 809 | 810 | 800 | 810 | 388,000 | 810 |
| 1996-12-24 | 800 | 800 | 780 | 791 | 95,000 | 791 |
| 1996-12-20 | 820 | 830 | 799 | 799 | 105,000 | 799 |
| 1996-12-19 | 818 | 821 | 800 | 820 | 113,000 | 820 |
| 1996-12-18 | 835 | 835 | 825 | 828 | 43,000 | 828 |
| 1996-12-17 | 816 | 825 | 816 | 825 | 94,000 | 825 |
| 1996-12-16 | 823 | 823 | 818 | 822 | 39,000 | 822 |
| 1996-12-13 | 837 | 837 | 823 | 823 | 182,000 | 823 |
| 1996-12-12 | 830 | 840 | 830 | 838 | 92,000 | 838 |
| 1996-12-11 | 839 | 839 | 831 | 837 | 64,000 | 837 |
| 1996-12-10 | 844 | 847 | 828 | 839 | 603,000 | 839 |
| 1996-12-09 | 845 | 850 | 842 | 842 | 87,000 | 842 |
| 1996-12-06 | 850 | 860 | 840 | 845 | 214,000 | 845 |
| 1996-12-05 | 850 | 859 | 850 | 859 | 80,000 | 859 |
| 1996-12-04 | 847 | 858 | 846 | 853 | 82,000 | 853 |
| 1996-12-03 | 850 | 852 | 846 | 846 | 86,000 | 846 |
| 1996-12-02 | 864 | 864 | 845 | 850 | 70,000 | 850 |
| 1996-11-29 | 858 | 858 | 844 | 844 | 183,000 | 844 |
| 1996-11-28 | 875 | 875 | 862 | 862 | 131,000 | 862 |
| 1996-11-27 | 881 | 889 | 875 | 877 | 260,000 | 877 |
| 1996-11-26 | 873 | 873 | 863 | 871 | 279,000 | 871 |
| 1996-11-25 | 836 | 854 | 836 | 853 | 90,000 | 853 |
| 1996-11-22 | 835 | 835 | 829 | 834 | 64,000 | 834 |
| 1996-11-21 | 835 | 845 | 831 | 831 | 166,000 | 831 |
| 1996-11-20 | 840 | 845 | 831 | 833 | 116,000 | 833 |
| 1996-11-19 | 824 | 832 | 821 | 830 | 214,000 | 830 |
| 1996-11-18 | 821 | 825 | 820 | 823 | 30,000 | 823 |
| 1996-11-15 | 828 | 836 | 818 | 818 | 255,000 | 818 |
| 1996-11-14 | 831 | 831 | 818 | 818 | 161,000 | 818 |
| 1996-11-13 | 820 | 824 | 811 | 811 | 328,000 | 811 |
| 1996-11-12 | 798 | 810 | 798 | 806 | 104,000 | 806 |
| 1996-11-11 | 797 | 798 | 791 | 791 | 50,000 | 791 |
| 1996-11-08 | 790 | 798 | 790 | 798 | 143,000 | 798 |
| 1996-11-07 | 801 | 807 | 790 | 791 | 118,000 | 791 |
| 1996-11-06 | 800 | 800 | 797 | 798 | 62,000 | 798 |
| 1996-11-05 | 808 | 810 | 800 | 800 | 50,000 | 800 |
| 1996-11-01 | 810 | 815 | 791 | 808 | 67,000 | 808 |
| 1996-10-31 | 811 | 815 | 808 | 812 | 35,000 | 812 |
| 1996-10-30 | 816 | 816 | 810 | 810 | 51,000 | 810 |
| 1996-10-29 | 811 | 814 | 809 | 813 | 40,000 | 813 |
| 1996-10-28 | 819 | 819 | 814 | 814 | 47,000 | 814 |
| 1996-10-25 | 820 | 824 | 813 | 820 | 90,000 | 820 |
| 1996-10-24 | 815 | 825 | 810 | 825 | 10,000 | 825 |
| 1996-10-23 | 835 | 844 | 820 | 820 | 33,000 | 820 |
| 1996-10-22 | 840 | 840 | 830 | 830 | 41,000 | 830 |
| 1996-10-21 | 873 | 873 | 860 | 860 | 36,000 | 860 |
| 1996-10-18 | 854 | 865 | 851 | 863 | 60,000 | 863 |
| 1996-10-17 | 851 | 860 | 851 | 860 | 7,000 | 860 |
| 1996-10-16 | 869 | 869 | 860 | 865 | 33,000 | 865 |
| 1996-10-15 | 845 | 859 | 840 | 859 | 41,000 | 859 |
| 1996-10-14 | 850 | 850 | 845 | 845 | 14,000 | 845 |
| 1996-10-11 | 851 | 860 | 850 | 859 | 60,000 | 859 |
| 1996-10-09 | 851 | 858 | 851 | 855 | 68,000 | 855 |
| 1996-10-08 | 861 | 863 | 860 | 861 | 53,000 | 861 |
| 1996-10-07 | 865 | 870 | 861 | 861 | 38,000 | 861 |
| 1996-10-04 | 871 | 875 | 870 | 874 | 57,000 | 874 |
| 1996-10-03 | 870 | 875 | 869 | 870 | 79,000 | 870 |
| 1996-10-02 | 862 | 874 | 861 | 862 | 53,000 | 862 |
| 1996-10-01 | 860 | 870 | 853 | 858 | 90,000 | 858 |
| 1996-09-30 | 855 | 855 | 851 | 853 | 123,000 | 853 |
| 1996-09-27 | 840 | 850 | 840 | 850 | 168,000 | 850 |
| 1996-09-26 | 827 | 837 | 821 | 836 | 87,000 | 836 |
| 1996-09-25 | 821 | 821 | 818 | 821 | 47,000 | 821 |
| 1996-09-24 | 820 | 821 | 810 | 821 | 108,000 | 821 |
| 1996-09-20 | 845 | 845 | 818 | 822 | 188,000 | 822 |
| 1996-09-19 | 850 | 850 | 831 | 835 | 193,000 | 835 |
| 1996-09-18 | 852 | 852 | 834 | 844 | 113,000 | 844 |
| 1996-09-17 | 845 | 845 | 840 | 842 | 53,000 | 842 |
| 1996-09-13 | 834 | 838 | 832 | 832 | 107,000 | 832 |
| 1996-09-12 | 845 | 846 | 842 | 842 | 56,000 | 842 |
| 1996-09-11 | 820 | 843 | 820 | 839 | 97,000 | 839 |
| 1996-09-10 | 826 | 826 | 815 | 824 | 23,000 | 824 |
| 1996-09-09 | 827 | 828 | 811 | 815 | 26,000 | 815 |
| 1996-09-06 | 829 | 829 | 817 | 817 | 49,000 | 817 |
| 1996-09-05 | 815 | 830 | 815 | 828 | 34,000 | 828 |
| 1996-09-04 | 811 | 815 | 809 | 810 | 64,000 | 810 |
| 1996-09-03 | 801 | 808 | 801 | 808 | 37,000 | 808 |
| 1996-09-02 | 800 | 810 | 800 | 800 | 22,000 | 800 |
| 1996-08-30 | 819 | 819 | 800 | 800 | 55,000 | 800 |
| 1996-08-29 | 830 | 830 | 813 | 820 | 33,000 | 820 |
| 1996-08-28 | 837 | 838 | 829 | 830 | 106,000 | 830 |
| 1996-08-27 | 844 | 850 | 842 | 845 | 98,000 | 845 |
| 1996-08-26 | 879 | 880 | 853 | 853 | 43,000 | 853 |
| 1996-08-23 | 895 | 895 | 879 | 879 | 186,000 | 879 |
| 1996-08-22 | 883 | 897 | 883 | 896 | 264,000 | 896 |
| 1996-08-21 | 872 | 890 | 872 | 889 | 48,000 | 889 |
| 1996-08-20 | 855 | 872 | 855 | 871 | 29,000 | 871 |
| 1996-08-19 | 848 | 852 | 845 | 851 | 30,000 | 851 |
| 1996-08-16 | 845 | 850 | 843 | 848 | 73,000 | 848 |
| 1996-08-15 | 841 | 848 | 837 | 839 | 78,000 | 839 |
| 1996-08-14 | 835 | 841 | 835 | 841 | 157,000 | 841 |
| 1996-08-13 | 833 | 836 | 830 | 833 | 234,000 | 833 |
| 1996-08-12 | 830 | 837 | 830 | 833 | 76,000 | 833 |
| 1996-08-09 | 824 | 828 | 815 | 828 | 74,000 | 828 |
| 1996-08-08 | 810 | 819 | 810 | 815 | 54,000 | 815 |
| 1996-08-07 | 830 | 830 | 810 | 819 | 205,000 | 819 |
| 1996-08-06 | 831 | 831 | 821 | 826 | 104,000 | 826 |
| 1996-08-05 | 836 | 838 | 830 | 832 | 148,000 | 832 |
| 1996-08-02 | 853 | 853 | 830 | 839 | 205,000 | 839 |
| 1996-08-01 | 858 | 858 | 846 | 849 | 150,000 | 849 |
| 1996-07-31 | 858 | 858 | 846 | 846 | 69,000 | 846 |
| 1996-07-30 | 850 | 860 | 850 | 860 | 53,000 | 860 |
| 1996-07-29 | 879 | 880 | 870 | 871 | 21,000 | 871 |
| 1996-07-26 | 885 | 885 | 870 | 878 | 89,000 | 878 |
| 1996-07-25 | 876 | 880 | 873 | 879 | 128,000 | 879 |
| 1996-07-24 | 879 | 880 | 870 | 875 | 31,000 | 875 |
| 1996-07-23 | 890 | 890 | 875 | 880 | 64,000 | 880 |
| 1996-07-22 | 899 | 899 | 890 | 890 | 83,000 | 890 |
| 1996-07-19 | 901 | 901 | 875 | 879 | 156,000 | 879 |
| 1996-07-18 | 910 | 912 | 900 | 900 | 53,000 | 900 |
| 1996-07-17 | 925 | 925 | 900 | 910 | 68,000 | 910 |
| 1996-07-16 | 917 | 927 | 917 | 925 | 83,000 | 925 |
| 1996-07-15 | 920 | 927 | 920 | 927 | 75,000 | 927 |
| 1996-07-12 | 926 | 930 | 925 | 930 | 117,000 | 930 |
| 1996-07-11 | 923 | 930 | 920 | 930 | 43,000 | 930 |
| 1996-07-10 | 938 | 940 | 916 | 917 | 62,000 | 917 |
| 1996-07-09 | 931 | 935 | 930 | 934 | 61,000 | 934 |
| 1996-07-08 | 931 | 939 | 931 | 938 | 126,000 | 938 |
| 1996-07-05 | 947 | 950 | 945 | 949 | 69,000 | 949 |
| 1996-07-04 | 946 | 947 | 945 | 946 | 30,000 | 946 |
| 1996-07-03 | 970 | 970 | 961 | 965 | 16,000 | 965 |
| 1996-07-02 | 970 | 970 | 965 | 970 | 65,000 | 970 |
| 1996-07-01 | 965 | 970 | 960 | 970 | 64,000 | 970 |
| 1996-06-28 | 964 | 970 | 945 | 945 | 129,000 | 945 |
| 1996-06-27 | 963 | 985 | 961 | 962 | 35,000 | 962 |
| 1996-06-26 | 991 | 992 | 961 | 961 | 132,000 | 961 |
| 1996-06-25 | 1,000 | 1,000 | 992 | 992 | 64,000 | 992 |
| 1996-06-24 | 995 | 1,010 | 995 | 1,000 | 38,000 | 1,000 |
| 1996-06-21 | 998 | 1,000 | 995 | 998 | 84,000 | 998 |
| 1996-06-20 | 985 | 1,010 | 980 | 993 | 314,000 | 993 |
| 1996-06-19 | 970 | 978 | 965 | 978 | 183,000 | 978 |
| 1996-06-18 | 962 | 970 | 962 | 966 | 41,000 | 966 |
| 1996-06-17 | 975 | 977 | 975 | 975 | 85,000 | 975 |
| 1996-06-14 | 970 | 979 | 968 | 973 | 182,000 | 973 |
| 1996-06-13 | 974 | 974 | 970 | 970 | 83,000 | 970 |
| 1996-06-12 | 945 | 964 | 945 | 964 | 37,000 | 964 |
| 1996-06-11 | 935 | 937 | 930 | 935 | 79,000 | 935 |
| 1996-06-10 | 930 | 935 | 930 | 934 | 89,000 | 934 |
| 1996-06-07 | 928 | 935 | 920 | 920 | 136,000 | 920 |
| 1996-06-06 | 934 | 936 | 933 | 935 | 178,000 | 935 |
| 1996-06-05 | 933 | 937 | 931 | 935 | 331,000 | 935 |
| 1996-06-04 | 920 | 933 | 920 | 933 | 187,000 | 933 |
| 1996-06-03 | 922 | 935 | 920 | 920 | 120,000 | 920 |
| 1996-05-31 | 948 | 950 | 945 | 950 | 261,000 | 950 |
| 1996-05-30 | 944 | 950 | 940 | 946 | 472,000 | 946 |
| 1996-05-29 | 948 | 949 | 935 | 935 | 88,000 | 935 |
| 1996-05-28 | 955 | 955 | 943 | 949 | 108,000 | 949 |
| 1996-05-27 | 965 | 965 | 955 | 956 | 66,000 | 956 |
| 1996-05-24 | 960 | 962 | 953 | 962 | 172,000 | 962 |
| 1996-05-23 | 987 | 987 | 961 | 964 | 74,000 | 964 |
| 1996-05-22 | 991 | 999 | 981 | 991 | 132,000 | 991 |
| 1996-05-21 | 1,000 | 1,000 | 990 | 990 | 133,000 | 990 |
| 1996-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 67,000 | 1,000 |
| 1996-05-17 | 1,020 | 1,020 | 1,010 | 1,010 | 78,000 | 1,010 |
| 1996-05-16 | 1,020 | 1,020 | 1,010 | 1,010 | 71,000 | 1,010 |
| 1996-05-15 | 998 | 1,020 | 998 | 1,020 | 83,000 | 1,020 |
| 1996-05-14 | 1,000 | 1,000 | 990 | 991 | 58,000 | 991 |
| 1996-05-13 | 1,000 | 1,010 | 1,000 | 1,000 | 73,000 | 1,000 |
| 1996-05-10 | 1,020 | 1,020 | 1,000 | 1,000 | 111,000 | 1,000 |
| 1996-05-09 | 1,020 | 1,040 | 1,010 | 1,040 | 304,000 | 1,040 |
| 1996-05-08 | 999 | 1,010 | 984 | 1,010 | 136,000 | 1,010 |
| 1996-05-07 | 1,020 | 1,020 | 1,000 | 1,000 | 154,000 | 1,000 |
| 1996-05-02 | 1,020 | 1,020 | 1,010 | 1,020 | 73,000 | 1,020 |
| 1996-05-01 | 1,040 | 1,040 | 1,020 | 1,020 | 77,000 | 1,020 |
| 1996-04-30 | 1,030 | 1,040 | 1,030 | 1,040 | 86,000 | 1,040 |
| 1996-04-26 | 1,030 | 1,050 | 1,020 | 1,050 | 350,000 | 1,050 |
| 1996-04-25 | 1,030 | 1,040 | 1,020 | 1,030 | 156,000 | 1,030 |
| 1996-04-24 | 1,030 | 1,030 | 1,020 | 1,020 | 76,000 | 1,020 |
| 1996-04-23 | 1,040 | 1,040 | 1,020 | 1,030 | 64,000 | 1,030 |
| 1996-04-22 | 1,030 | 1,040 | 1,020 | 1,020 | 182,000 | 1,020 |
| 1996-04-19 | 1,040 | 1,050 | 1,030 | 1,040 | 187,000 | 1,040 |
| 1996-04-18 | 1,070 | 1,070 | 1,040 | 1,050 | 950,000 | 1,050 |
| 1996-04-17 | 1,040 | 1,050 | 1,040 | 1,050 | 230,000 | 1,050 |
| 1996-04-16 | 1,030 | 1,050 | 1,020 | 1,040 | 223,000 | 1,040 |
| 1996-04-15 | 1,030 | 1,040 | 1,030 | 1,030 | 211,000 | 1,030 |
| 1996-04-12 | 1,010 | 1,040 | 1,000 | 1,030 | 127,000 | 1,030 |
| 1996-04-11 | 1,010 | 1,020 | 1,000 | 1,000 | 131,000 | 1,000 |
| 1996-04-10 | 1,030 | 1,030 | 1,010 | 1,010 | 98,000 | 1,010 |
| 1996-04-09 | 1,020 | 1,040 | 1,020 | 1,020 | 96,000 | 1,020 |
| 1996-04-08 | 1,010 | 1,020 | 1,010 | 1,010 | 101,000 | 1,010 |
| 1996-04-05 | 1,030 | 1,050 | 1,020 | 1,030 | 241,000 | 1,030 |
| 1996-04-04 | 1,010 | 1,030 | 1,000 | 1,030 | 135,000 | 1,030 |
| 1996-04-03 | 1,020 | 1,030 | 1,000 | 1,010 | 260,000 | 1,010 |
| 1996-04-02 | 1,010 | 1,020 | 995 | 1,000 | 133,000 | 1,000 |
| 1996-04-01 | 990 | 1,010 | 989 | 995 | 176,000 | 995 |
| 1996-03-29 | 984 | 984 | 973 | 980 | 31,000 | 980 |
| 1996-03-28 | 967 | 990 | 967 | 980 | 139,000 | 980 |
| 1996-03-27 | 980 | 980 | 964 | 974 | 118,000 | 974 |
| 1996-03-26 | 960 | 980 | 960 | 965 | 55,000 | 965 |
| 1996-03-25 | 950 | 965 | 950 | 960 | 121,000 | 960 |
| 1996-03-22 | 955 | 960 | 951 | 951 | 101,000 | 951 |
| 1996-03-21 | 960 | 960 | 945 | 950 | 131,000 | 950 |
| 1996-03-19 | 940 | 950 | 940 | 950 | 97,000 | 950 |
| 1996-03-18 | 950 | 950 | 930 | 930 | 85,000 | 930 |
| 1996-03-15 | 935 | 950 | 932 | 950 | 51,000 | 950 |
| 1996-03-14 | 950 | 960 | 945 | 945 | 83,000 | 945 |
| 1996-03-13 | 979 | 979 | 955 | 960 | 206,000 | 960 |
| 1996-03-12 | 973 | 985 | 973 | 980 | 257,000 | 980 |
| 1996-03-11 | 969 | 980 | 969 | 972 | 82,000 | 972 |
| 1996-03-08 | 989 | 989 | 980 | 989 | 195,000 | 989 |
| 1996-03-07 | 1,000 | 1,000 | 985 | 985 | 219,000 | 985 |
| 1996-03-06 | 1,010 | 1,010 | 995 | 1,000 | 105,000 | 1,000 |
| 1996-03-05 | 995 | 1,010 | 995 | 1,010 | 360,000 | 1,010 |
| 1996-03-04 | 1,000 | 1,010 | 996 | 996 | 95,000 | 996 |
| 1996-03-01 | 995 | 1,000 | 990 | 995 | 135,000 | 995 |
| 1996-02-29 | 993 | 1,010 | 990 | 993 | 128,000 | 993 |
| 1996-02-28 | 990 | 995 | 985 | 995 | 98,000 | 995 |
| 1996-02-27 | 999 | 999 | 979 | 990 | 100,000 | 990 |
| 1996-02-26 | 999 | 1,010 | 990 | 1,000 | 142,000 | 1,000 |
| 1996-02-23 | 980 | 997 | 980 | 990 | 362,000 | 990 |
| 1996-02-22 | 975 | 980 | 961 | 980 | 175,000 | 980 |
| 1996-02-21 | 989 | 989 | 972 | 972 | 131,000 | 972 |
| 1996-02-20 | 985 | 992 | 970 | 990 | 412,000 | 990 |
| 1996-02-19 | 999 | 1,000 | 983 | 990 | 252,000 | 990 |
| 1996-02-16 | 1,010 | 1,020 | 994 | 1,000 | 389,000 | 1,000 |
| 1996-02-15 | 991 | 1,030 | 991 | 1,010 | 773,000 | 1,010 |
| 1996-02-14 | 983 | 990 | 981 | 990 | 209,000 | 990 |
| 1996-02-13 | 985 | 990 | 976 | 976 | 35,000 | 976 |
| 1996-02-09 | 976 | 982 | 973 | 975 | 59,000 | 975 |
| 1996-02-08 | 1,000 | 1,000 | 980 | 990 | 148,000 | 990 |
| 1996-02-07 | 972 | 990 | 972 | 990 | 132,000 | 990 |
| 1996-02-06 | 973 | 987 | 973 | 976 | 122,000 | 976 |
| 1996-02-05 | 1,010 | 1,010 | 971 | 989 | 180,000 | 989 |
| 1996-02-02 | 996 | 1,010 | 990 | 1,000 | 393,000 | 1,000 |
| 1996-02-01 | 970 | 1,010 | 969 | 997 | 310,000 | 997 |
| 1996-01-31 | 960 | 975 | 960 | 969 | 225,000 | 969 |
| 1996-01-30 | 983 | 988 | 960 | 970 | 442,000 | 970 |
| 1996-01-29 | 961 | 1,000 | 960 | 993 | 1,109,000 | 993 |
| 1996-01-26 | 916 | 958 | 915 | 958 | 437,000 | 958 |
| 1996-01-25 | 928 | 929 | 906 | 910 | 58,000 | 910 |
| 1996-01-24 | 910 | 923 | 905 | 915 | 101,000 | 915 |
| 1996-01-23 | 920 | 934 | 920 | 923 | 124,000 | 923 |
| 1996-01-22 | 929 | 930 | 920 | 930 | 75,000 | 930 |
| 1996-01-19 | 929 | 929 | 920 | 922 | 219,000 | 922 |
| 1996-01-18 | 935 | 938 | 926 | 932 | 178,000 | 932 |
| 1996-01-17 | 925 | 940 | 925 | 935 | 391,000 | 935 |
| 1996-01-16 | 908 | 926 | 908 | 915 | 206,000 | 915 |
| 1996-01-12 | 899 | 908 | 897 | 898 | 113,000 | 898 |
| 1996-01-11 | 902 | 902 | 892 | 900 | 68,000 | 900 |
| 1996-01-10 | 905 | 912 | 901 | 902 | 86,000 | 902 |
| 1996-01-09 | 924 | 924 | 912 | 920 | 150,000 | 920 |
| 1996-01-08 | 945 | 945 | 914 | 914 | 154,000 | 914 |
| 1996-01-05 | 932 | 948 | 925 | 940 | 208,000 | 940 |
| 1996-01-04 | 916 | 930 | 916 | 930 | 90,000 | 930 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株