6480 日本トムソン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 529 | 560 | 529 | 560 | 11,000 | 560 |
| 1997-12-29 | 530 | 539 | 520 | 532 | 53,000 | 532 |
| 1997-12-26 | 530 | 530 | 519 | 525 | 31,000 | 525 |
| 1997-12-25 | 485 | 535 | 485 | 515 | 139,000 | 515 |
| 1997-12-24 | 471 | 500 | 470 | 470 | 100,000 | 470 |
| 1997-12-22 | 542 | 550 | 480 | 490 | 108,000 | 490 |
| 1997-12-19 | 550 | 550 | 540 | 542 | 100,000 | 542 |
| 1997-12-18 | 628 | 628 | 600 | 600 | 38,000 | 600 |
| 1997-12-17 | 630 | 630 | 609 | 619 | 224,000 | 619 |
| 1997-12-16 | 651 | 655 | 620 | 630 | 152,000 | 630 |
| 1997-12-15 | 670 | 670 | 650 | 652 | 45,000 | 652 |
| 1997-12-12 | 690 | 690 | 671 | 680 | 73,000 | 680 |
| 1997-12-11 | 720 | 722 | 710 | 720 | 89,000 | 720 |
| 1997-12-10 | 726 | 726 | 720 | 726 | 83,000 | 726 |
| 1997-12-09 | 725 | 726 | 720 | 725 | 74,000 | 725 |
| 1997-12-08 | 726 | 726 | 722 | 725 | 59,000 | 725 |
| 1997-12-05 | 720 | 726 | 720 | 726 | 38,000 | 726 |
| 1997-12-04 | 750 | 751 | 720 | 721 | 47,000 | 721 |
| 1997-12-03 | 770 | 770 | 760 | 760 | 30,000 | 760 |
| 1997-12-02 | 789 | 789 | 783 | 784 | 33,000 | 784 |
| 1997-12-01 | 755 | 800 | 755 | 784 | 161,000 | 784 |
| 1997-11-28 | 717 | 754 | 690 | 721 | 276,000 | 721 |
| 1997-11-27 | 715 | 717 | 711 | 717 | 131,000 | 717 |
| 1997-11-26 | 745 | 745 | 710 | 719 | 124,000 | 719 |
| 1997-11-25 | 755 | 760 | 748 | 760 | 130,000 | 760 |
| 1997-11-21 | 753 | 790 | 753 | 790 | 49,000 | 790 |
| 1997-11-20 | 751 | 765 | 748 | 748 | 68,000 | 748 |
| 1997-11-19 | 770 | 771 | 748 | 750 | 127,000 | 750 |
| 1997-11-18 | 765 | 789 | 760 | 770 | 120,000 | 770 |
| 1997-11-17 | 735 | 765 | 735 | 745 | 82,000 | 745 |
| 1997-11-14 | 755 | 756 | 750 | 755 | 70,000 | 755 |
| 1997-11-13 | 760 | 765 | 751 | 762 | 47,000 | 762 |
| 1997-11-12 | 785 | 786 | 766 | 775 | 76,000 | 775 |
| 1997-11-11 | 790 | 790 | 780 | 785 | 70,000 | 785 |
| 1997-11-10 | 805 | 805 | 802 | 805 | 13,000 | 805 |
| 1997-11-07 | 805 | 811 | 800 | 805 | 139,000 | 805 |
| 1997-11-06 | 823 | 824 | 808 | 810 | 60,000 | 810 |
| 1997-11-05 | 825 | 825 | 817 | 824 | 92,000 | 824 |
| 1997-11-04 | 825 | 828 | 817 | 825 | 78,000 | 825 |
| 1997-10-31 | 832 | 832 | 817 | 825 | 73,000 | 825 |
| 1997-10-30 | 863 | 863 | 850 | 859 | 29,000 | 859 |
| 1997-10-29 | 837 | 868 | 837 | 860 | 78,000 | 860 |
| 1997-10-27 | 908 | 908 | 876 | 876 | 111,000 | 876 |
| 1997-10-24 | 887 | 898 | 887 | 898 | 47,000 | 898 |
| 1997-10-23 | 898 | 900 | 887 | 900 | 62,000 | 900 |
| 1997-10-22 | 900 | 900 | 886 | 897 | 86,000 | 897 |
| 1997-10-21 | 901 | 910 | 900 | 900 | 92,000 | 900 |
| 1997-10-20 | 903 | 905 | 900 | 903 | 103,000 | 903 |
| 1997-10-17 | 900 | 905 | 897 | 903 | 160,000 | 903 |
| 1997-10-16 | 887 | 910 | 887 | 910 | 84,000 | 910 |
| 1997-10-15 | 880 | 890 | 880 | 885 | 44,000 | 885 |
| 1997-10-14 | 890 | 890 | 867 | 867 | 56,000 | 867 |
| 1997-10-13 | 902 | 910 | 900 | 900 | 36,000 | 900 |
| 1997-10-09 | 930 | 931 | 911 | 912 | 67,000 | 912 |
| 1997-10-08 | 900 | 920 | 900 | 920 | 41,000 | 920 |
| 1997-10-07 | 900 | 915 | 900 | 900 | 25,000 | 900 |
| 1997-10-06 | 885 | 905 | 880 | 905 | 44,000 | 905 |
| 1997-10-03 | 868 | 880 | 866 | 880 | 102,000 | 880 |
| 1997-10-02 | 871 | 872 | 865 | 867 | 94,000 | 867 |
| 1997-10-01 | 861 | 871 | 858 | 870 | 454,000 | 870 |
| 1997-09-30 | 880 | 880 | 860 | 860 | 284,000 | 860 |
| 1997-09-29 | 860 | 872 | 857 | 872 | 63,000 | 872 |
| 1997-09-26 | 872 | 879 | 872 | 872 | 74,000 | 872 |
| 1997-09-25 | 892 | 892 | 880 | 880 | 41,000 | 880 |
| 1997-09-24 | 852 | 870 | 852 | 866 | 88,000 | 866 |
| 1997-09-22 | 830 | 844 | 830 | 844 | 102,000 | 844 |
| 1997-09-19 | 805 | 815 | 801 | 815 | 131,000 | 815 |
| 1997-09-18 | 839 | 839 | 792 | 792 | 36,000 | 792 |
| 1997-09-17 | 852 | 852 | 840 | 840 | 43,000 | 840 |
| 1997-09-16 | 867 | 867 | 851 | 851 | 41,000 | 851 |
| 1997-09-12 | 871 | 874 | 871 | 871 | 147,000 | 871 |
| 1997-09-11 | 896 | 896 | 871 | 871 | 55,000 | 871 |
| 1997-09-10 | 887 | 900 | 887 | 900 | 152,000 | 900 |
| 1997-09-09 | 909 | 909 | 881 | 889 | 149,000 | 889 |
| 1997-09-08 | 920 | 920 | 910 | 910 | 136,000 | 910 |
| 1997-09-05 | 923 | 933 | 915 | 922 | 96,000 | 922 |
| 1997-09-04 | 949 | 956 | 941 | 943 | 172,000 | 943 |
| 1997-09-03 | 919 | 957 | 914 | 956 | 108,000 | 956 |
| 1997-09-02 | 902 | 911 | 900 | 909 | 93,000 | 909 |
| 1997-09-01 | 922 | 925 | 917 | 917 | 27,000 | 917 |
| 1997-08-29 | 915 | 923 | 910 | 922 | 176,000 | 922 |
| 1997-08-28 | 950 | 950 | 921 | 923 | 46,000 | 923 |
| 1997-08-27 | 980 | 980 | 960 | 960 | 50,000 | 960 |
| 1997-08-26 | 950 | 990 | 950 | 980 | 126,000 | 980 |
| 1997-08-25 | 957 | 959 | 950 | 950 | 159,000 | 950 |
| 1997-08-22 | 990 | 999 | 956 | 956 | 232,000 | 956 |
| 1997-08-21 | 1,010 | 1,020 | 1,000 | 1,000 | 103,000 | 1,000 |
| 1997-08-20 | 1,000 | 1,020 | 1,000 | 1,000 | 95,000 | 1,000 |
| 1997-08-19 | 1,040 | 1,050 | 999 | 1,000 | 342,000 | 1,000 |
| 1997-08-18 | 1,030 | 1,030 | 1,010 | 1,030 | 218,000 | 1,030 |
| 1997-08-15 | 1,050 | 1,080 | 1,030 | 1,050 | 400,000 | 1,050 |
| 1997-08-14 | 1,030 | 1,050 | 1,020 | 1,050 | 178,000 | 1,050 |
| 1997-08-13 | 1,030 | 1,050 | 1,030 | 1,040 | 107,000 | 1,040 |
| 1997-08-12 | 1,050 | 1,070 | 1,040 | 1,070 | 183,000 | 1,070 |
| 1997-08-11 | 1,060 | 1,080 | 1,030 | 1,030 | 207,000 | 1,030 |
| 1997-08-08 | 1,120 | 1,120 | 1,070 | 1,110 | 481,000 | 1,110 |
| 1997-08-07 | 1,120 | 1,150 | 1,110 | 1,110 | 490,000 | 1,110 |
| 1997-08-06 | 1,080 | 1,120 | 1,070 | 1,110 | 154,000 | 1,110 |
| 1997-08-05 | 1,070 | 1,090 | 1,040 | 1,090 | 215,000 | 1,090 |
| 1997-08-04 | 1,100 | 1,110 | 1,090 | 1,100 | 196,000 | 1,100 |
| 1997-08-01 | 1,150 | 1,150 | 1,080 | 1,080 | 314,000 | 1,080 |
| 1997-07-31 | 1,100 | 1,160 | 1,090 | 1,160 | 739,000 | 1,160 |
| 1997-07-30 | 1,100 | 1,120 | 1,080 | 1,090 | 597,000 | 1,090 |
| 1997-07-29 | 1,050 | 1,110 | 1,050 | 1,090 | 1,104,000 | 1,090 |
| 1997-07-28 | 1,000 | 1,030 | 1,000 | 1,020 | 143,000 | 1,020 |
| 1997-07-25 | 1,000 | 1,010 | 1,000 | 1,000 | 71,000 | 1,000 |
| 1997-07-24 | 1,000 | 1,010 | 996 | 1,000 | 56,000 | 1,000 |
| 1997-07-23 | 1,010 | 1,020 | 980 | 985 | 165,000 | 985 |
| 1997-07-22 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1997-07-18 | 1,030 | 1,040 | 1,030 | 1,030 | 43,000 | 1,030 |
| 1997-07-17 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 | 1,030 |
| 1997-07-16 | 1,040 | 1,060 | 1,020 | 1,030 | 561,000 | 1,030 |
| 1997-07-15 | 1,030 | 1,050 | 1,020 | 1,050 | 340,000 | 1,050 |
| 1997-07-14 | 991 | 1,010 | 985 | 1,010 | 191,000 | 1,010 |
| 1997-07-11 | 996 | 996 | 990 | 991 | 86,000 | 991 |
| 1997-07-10 | 984 | 999 | 982 | 993 | 54,000 | 993 |
| 1997-07-09 | 990 | 990 | 976 | 977 | 99,000 | 977 |
| 1997-07-08 | 983 | 983 | 974 | 980 | 122,000 | 980 |
| 1997-07-07 | 999 | 999 | 972 | 974 | 57,000 | 974 |
| 1997-07-04 | 1,010 | 1,020 | 996 | 996 | 437,000 | 996 |
| 1997-07-03 | 1,020 | 1,030 | 1,000 | 1,030 | 322,000 | 1,030 |
| 1997-07-02 | 1,030 | 1,040 | 1,020 | 1,030 | 210,000 | 1,030 |
| 1997-07-01 | 1,080 | 1,080 | 1,030 | 1,050 | 149,000 | 1,050 |
| 1997-06-30 | 1,060 | 1,090 | 1,050 | 1,090 | 241,000 | 1,090 |
| 1997-06-27 | 1,090 | 1,090 | 1,050 | 1,060 | 227,000 | 1,060 |
| 1997-06-26 | 1,070 | 1,100 | 1,060 | 1,100 | 329,000 | 1,100 |
| 1997-06-25 | 1,070 | 1,080 | 1,060 | 1,080 | 122,000 | 1,080 |
| 1997-06-24 | 1,040 | 1,080 | 1,040 | 1,070 | 533,000 | 1,070 |
| 1997-06-23 | 1,060 | 1,060 | 1,050 | 1,060 | 138,000 | 1,060 |
| 1997-06-20 | 1,050 | 1,070 | 1,050 | 1,070 | 470,000 | 1,070 |
| 1997-06-19 | 1,050 | 1,070 | 1,040 | 1,050 | 237,000 | 1,050 |
| 1997-06-18 | 1,070 | 1,070 | 1,060 | 1,060 | 142,000 | 1,060 |
| 1997-06-17 | 1,080 | 1,080 | 1,060 | 1,080 | 309,000 | 1,080 |
| 1997-06-16 | 1,080 | 1,080 | 1,070 | 1,080 | 186,000 | 1,080 |
| 1997-06-13 | 1,060 | 1,080 | 1,050 | 1,070 | 573,000 | 1,070 |
| 1997-06-12 | 1,050 | 1,060 | 1,040 | 1,050 | 237,000 | 1,050 |
| 1997-06-11 | 1,060 | 1,070 | 1,040 | 1,050 | 639,000 | 1,050 |
| 1997-06-10 | 998 | 1,060 | 998 | 1,040 | 580,000 | 1,040 |
| 1997-06-09 | 1,000 | 1,000 | 990 | 1,000 | 72,000 | 1,000 |
| 1997-06-06 | 1,030 | 1,030 | 1,000 | 1,000 | 438,000 | 1,000 |
| 1997-06-05 | 994 | 1,030 | 977 | 1,010 | 445,000 | 1,010 |
| 1997-06-04 | 1,010 | 1,010 | 985 | 995 | 314,000 | 995 |
| 1997-06-03 | 982 | 1,010 | 982 | 1,010 | 658,000 | 1,010 |
| 1997-06-02 | 949 | 1,010 | 948 | 990 | 1,251,000 | 990 |
| 1997-05-30 | 910 | 945 | 910 | 942 | 413,000 | 942 |
| 1997-05-29 | 905 | 910 | 889 | 899 | 101,000 | 899 |
| 1997-05-28 | 890 | 900 | 881 | 889 | 82,000 | 889 |
| 1997-05-27 | 901 | 901 | 890 | 890 | 72,000 | 890 |
| 1997-05-26 | 903 | 912 | 903 | 905 | 83,000 | 905 |
| 1997-05-23 | 909 | 910 | 902 | 902 | 72,000 | 902 |
| 1997-05-22 | 914 | 914 | 896 | 909 | 152,000 | 909 |
| 1997-05-21 | 910 | 910 | 900 | 900 | 278,000 | 900 |
| 1997-05-20 | 914 | 915 | 884 | 900 | 310,000 | 900 |
| 1997-05-19 | 903 | 912 | 903 | 910 | 130,000 | 910 |
| 1997-05-16 | 880 | 910 | 880 | 910 | 188,000 | 910 |
| 1997-05-15 | 875 | 885 | 875 | 879 | 73,000 | 879 |
| 1997-05-14 | 875 | 880 | 871 | 875 | 73,000 | 875 |
| 1997-05-13 | 890 | 893 | 875 | 876 | 85,000 | 876 |
| 1997-05-12 | 864 | 880 | 855 | 880 | 66,000 | 880 |
| 1997-05-09 | 889 | 889 | 863 | 865 | 169,000 | 865 |
| 1997-05-08 | 882 | 887 | 872 | 875 | 205,000 | 875 |
| 1997-05-07 | 900 | 910 | 892 | 892 | 276,000 | 892 |
| 1997-05-06 | 897 | 915 | 895 | 905 | 611,000 | 905 |
| 1997-05-02 | 870 | 889 | 870 | 889 | 271,000 | 889 |
| 1997-05-01 | 861 | 875 | 861 | 871 | 268,000 | 871 |
| 1997-04-30 | 850 | 855 | 843 | 855 | 129,000 | 855 |
| 1997-04-28 | 846 | 850 | 840 | 843 | 49,000 | 843 |
| 1997-04-25 | 827 | 850 | 825 | 845 | 185,000 | 845 |
| 1997-04-24 | 830 | 830 | 814 | 825 | 90,000 | 825 |
| 1997-04-23 | 828 | 835 | 821 | 821 | 39,000 | 821 |
| 1997-04-22 | 820 | 830 | 820 | 824 | 70,000 | 824 |
| 1997-04-21 | 815 | 820 | 814 | 814 | 85,000 | 814 |
| 1997-04-18 | 780 | 805 | 780 | 804 | 349,000 | 804 |
| 1997-04-17 | 772 | 780 | 772 | 775 | 54,000 | 775 |
| 1997-04-16 | 766 | 768 | 762 | 764 | 61,000 | 764 |
| 1997-04-15 | 765 | 770 | 761 | 761 | 49,000 | 761 |
| 1997-04-14 | 784 | 784 | 770 | 770 | 47,000 | 770 |
| 1997-04-11 | 780 | 780 | 773 | 775 | 167,000 | 775 |
| 1997-04-10 | 799 | 799 | 780 | 780 | 68,000 | 780 |
| 1997-04-09 | 813 | 813 | 798 | 801 | 57,000 | 801 |
| 1997-04-08 | 802 | 808 | 795 | 808 | 94,000 | 808 |
| 1997-04-07 | 807 | 810 | 797 | 800 | 75,000 | 800 |
| 1997-04-04 | 815 | 823 | 815 | 821 | 89,000 | 821 |
| 1997-04-03 | 824 | 824 | 815 | 815 | 110,000 | 815 |
| 1997-04-02 | 815 | 822 | 807 | 822 | 81,000 | 822 |
| 1997-04-01 | 802 | 814 | 802 | 805 | 40,000 | 805 |
| 1997-03-31 | 812 | 850 | 792 | 850 | 122,000 | 850 |
| 1997-03-28 | 815 | 815 | 802 | 802 | 11,000 | 802 |
| 1997-03-27 | 832 | 832 | 815 | 825 | 63,000 | 825 |
| 1997-03-26 | 803 | 824 | 803 | 820 | 31,000 | 820 |
| 1997-03-25 | 801 | 819 | 801 | 808 | 106,000 | 808 |
| 1997-03-24 | 805 | 820 | 805 | 807 | 29,000 | 807 |
| 1997-03-21 | 796 | 799 | 796 | 799 | 15,000 | 799 |
| 1997-03-19 | 803 | 808 | 796 | 796 | 92,000 | 796 |
| 1997-03-18 | 792 | 808 | 792 | 804 | 54,000 | 804 |
| 1997-03-17 | 810 | 810 | 790 | 800 | 55,000 | 800 |
| 1997-03-14 | 796 | 803 | 796 | 803 | 148,000 | 803 |
| 1997-03-13 | 800 | 800 | 799 | 799 | 117,000 | 799 |
| 1997-03-12 | 805 | 810 | 798 | 800 | 154,000 | 800 |
| 1997-03-11 | 806 | 815 | 805 | 805 | 38,000 | 805 |
| 1997-03-10 | 816 | 816 | 803 | 803 | 7,000 | 803 |
| 1997-03-07 | 815 | 817 | 801 | 806 | 25,000 | 806 |
| 1997-03-06 | 830 | 830 | 820 | 820 | 40,000 | 820 |
| 1997-03-05 | 835 | 835 | 830 | 831 | 30,000 | 831 |
| 1997-03-04 | 830 | 840 | 830 | 836 | 41,000 | 836 |
| 1997-03-03 | 836 | 841 | 835 | 835 | 78,000 | 835 |
| 1997-02-28 | 850 | 850 | 834 | 843 | 127,000 | 843 |
| 1997-02-27 | 854 | 854 | 850 | 850 | 57,000 | 850 |
| 1997-02-26 | 845 | 855 | 845 | 845 | 81,000 | 845 |
| 1997-02-25 | 860 | 860 | 842 | 845 | 50,000 | 845 |
| 1997-02-24 | 860 | 862 | 850 | 850 | 68,000 | 850 |
| 1997-02-21 | 860 | 870 | 840 | 850 | 89,000 | 850 |
| 1997-02-20 | 869 | 880 | 860 | 860 | 67,000 | 860 |
| 1997-02-19 | 871 | 871 | 866 | 869 | 37,000 | 869 |
| 1997-02-18 | 885 | 885 | 866 | 871 | 152,000 | 871 |
| 1997-02-17 | 899 | 899 | 880 | 880 | 101,000 | 880 |
| 1997-02-14 | 875 | 895 | 866 | 889 | 231,000 | 889 |
| 1997-02-13 | 865 | 877 | 865 | 870 | 133,000 | 870 |
| 1997-02-12 | 850 | 865 | 845 | 865 | 55,000 | 865 |
| 1997-02-10 | 834 | 850 | 834 | 850 | 18,000 | 850 |
| 1997-02-07 | 848 | 859 | 840 | 840 | 379,000 | 840 |
| 1997-02-06 | 846 | 855 | 845 | 848 | 19,000 | 848 |
| 1997-02-05 | 870 | 870 | 845 | 846 | 118,000 | 846 |
| 1997-02-04 | 873 | 878 | 869 | 875 | 226,000 | 875 |
| 1997-02-03 | 850 | 871 | 837 | 865 | 280,000 | 865 |
| 1997-01-31 | 824 | 845 | 824 | 840 | 165,000 | 840 |
| 1997-01-30 | 816 | 830 | 810 | 813 | 161,000 | 813 |
| 1997-01-29 | 804 | 812 | 799 | 812 | 53,000 | 812 |
| 1997-01-28 | 798 | 814 | 798 | 812 | 83,000 | 812 |
| 1997-01-27 | 800 | 809 | 791 | 809 | 69,000 | 809 |
| 1997-01-24 | 815 | 820 | 805 | 815 | 89,000 | 815 |
| 1997-01-23 | 811 | 820 | 811 | 820 | 14,000 | 820 |
| 1997-01-22 | 802 | 819 | 802 | 819 | 41,000 | 819 |
| 1997-01-21 | 797 | 809 | 796 | 809 | 56,000 | 809 |
| 1997-01-20 | 810 | 810 | 790 | 805 | 66,000 | 805 |
| 1997-01-17 | 786 | 805 | 780 | 790 | 125,000 | 790 |
| 1997-01-16 | 771 | 785 | 771 | 785 | 99,000 | 785 |
| 1997-01-14 | 775 | 780 | 770 | 780 | 98,000 | 780 |
| 1997-01-13 | 777 | 785 | 763 | 785 | 195,000 | 785 |
| 1997-01-10 | 786 | 790 | 780 | 780 | 117,000 | 780 |
| 1997-01-09 | 806 | 810 | 796 | 800 | 60,000 | 800 |
| 1997-01-08 | 791 | 835 | 791 | 806 | 89,000 | 806 |
| 1997-01-07 | 817 | 820 | 786 | 786 | 76,000 | 786 |
| 1997-01-06 | 816 | 825 | 816 | 825 | 52,000 | 825 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株