6480 日本トムソン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 615 | 618 | 605 | 618 | 17,000 | 618 |
| 2001-12-27 | 598 | 615 | 590 | 615 | 58,000 | 615 |
| 2001-12-26 | 595 | 607 | 595 | 607 | 54,000 | 607 |
| 2001-12-25 | 625 | 626 | 594 | 601 | 82,000 | 601 |
| 2001-12-21 | 614 | 615 | 594 | 615 | 92,000 | 615 |
| 2001-12-20 | 620 | 625 | 610 | 625 | 189,000 | 625 |
| 2001-12-19 | 635 | 639 | 626 | 627 | 85,000 | 627 |
| 2001-12-18 | 640 | 645 | 629 | 640 | 216,000 | 640 |
| 2001-12-17 | 648 | 654 | 645 | 645 | 128,000 | 645 |
| 2001-12-14 | 641 | 671 | 641 | 648 | 116,000 | 648 |
| 2001-12-13 | 690 | 695 | 680 | 681 | 71,000 | 681 |
| 2001-12-12 | 689 | 690 | 683 | 690 | 120,000 | 690 |
| 2001-12-11 | 685 | 690 | 671 | 690 | 81,000 | 690 |
| 2001-12-10 | 689 | 699 | 681 | 695 | 117,000 | 695 |
| 2001-12-07 | 693 | 695 | 666 | 695 | 177,000 | 695 |
| 2001-12-06 | 678 | 700 | 668 | 697 | 286,000 | 697 |
| 2001-12-05 | 626 | 644 | 626 | 640 | 112,000 | 640 |
| 2001-12-04 | 610 | 629 | 606 | 625 | 97,000 | 625 |
| 2001-12-03 | 660 | 660 | 608 | 610 | 101,000 | 610 |
| 2001-11-30 | 634 | 670 | 632 | 648 | 141,000 | 648 |
| 2001-11-29 | 609 | 622 | 609 | 614 | 90,000 | 614 |
| 2001-11-28 | 640 | 647 | 599 | 599 | 193,000 | 599 |
| 2001-11-27 | 665 | 666 | 646 | 655 | 104,000 | 655 |
| 2001-11-26 | 651 | 656 | 643 | 645 | 105,000 | 645 |
| 2001-11-22 | 650 | 650 | 635 | 640 | 95,000 | 640 |
| 2001-11-21 | 622 | 642 | 621 | 636 | 97,000 | 636 |
| 2001-11-20 | 676 | 677 | 633 | 637 | 111,000 | 637 |
| 2001-11-19 | 675 | 684 | 666 | 676 | 82,000 | 676 |
| 2001-11-16 | 665 | 698 | 660 | 665 | 272,000 | 665 |
| 2001-11-15 | 632 | 660 | 632 | 660 | 81,000 | 660 |
| 2001-11-14 | 623 | 638 | 623 | 632 | 70,000 | 632 |
| 2001-11-13 | 619 | 624 | 618 | 623 | 35,000 | 623 |
| 2001-11-12 | 622 | 630 | 620 | 629 | 69,000 | 629 |
| 2001-11-09 | 615 | 620 | 610 | 620 | 82,000 | 620 |
| 2001-11-08 | 606 | 619 | 606 | 614 | 83,000 | 614 |
| 2001-11-07 | 650 | 650 | 593 | 595 | 165,000 | 595 |
| 2001-11-06 | 611 | 635 | 607 | 631 | 273,000 | 631 |
| 2001-11-05 | 590 | 599 | 578 | 599 | 209,000 | 599 |
| 2001-11-02 | 580 | 580 | 567 | 571 | 135,000 | 571 |
| 2001-11-01 | 559 | 559 | 550 | 550 | 109,000 | 550 |
| 2001-10-31 | 566 | 566 | 552 | 559 | 70,000 | 559 |
| 2001-10-30 | 565 | 572 | 565 | 567 | 62,000 | 567 |
| 2001-10-29 | 601 | 602 | 590 | 592 | 86,000 | 592 |
| 2001-10-26 | 598 | 605 | 596 | 598 | 211,000 | 598 |
| 2001-10-25 | 615 | 615 | 595 | 598 | 159,000 | 598 |
| 2001-10-24 | 575 | 600 | 575 | 595 | 222,000 | 595 |
| 2001-10-23 | 560 | 581 | 555 | 579 | 126,000 | 579 |
| 2001-10-22 | 550 | 568 | 550 | 564 | 69,000 | 564 |
| 2001-10-19 | 555 | 555 | 541 | 547 | 116,000 | 547 |
| 2001-10-18 | 560 | 565 | 560 | 561 | 61,000 | 561 |
| 2001-10-17 | 562 | 570 | 558 | 570 | 340,000 | 570 |
| 2001-10-16 | 570 | 570 | 560 | 561 | 157,000 | 561 |
| 2001-10-15 | 586 | 586 | 570 | 576 | 45,000 | 576 |
| 2001-10-12 | 585 | 593 | 584 | 587 | 109,000 | 587 |
| 2001-10-11 | 551 | 575 | 551 | 575 | 182,000 | 575 |
| 2001-10-10 | 570 | 572 | 569 | 570 | 76,000 | 570 |
| 2001-10-09 | 578 | 589 | 577 | 583 | 69,000 | 583 |
| 2001-10-05 | 575 | 578 | 564 | 578 | 145,000 | 578 |
| 2001-10-04 | 550 | 560 | 545 | 560 | 89,000 | 560 |
| 2001-10-03 | 548 | 549 | 535 | 544 | 94,000 | 544 |
| 2001-10-02 | 511 | 528 | 511 | 528 | 368,000 | 528 |
| 2001-10-01 | 545 | 545 | 514 | 521 | 256,000 | 521 |
| 2001-09-28 | 575 | 576 | 540 | 548 | 359,000 | 548 |
| 2001-09-27 | 573 | 577 | 571 | 576 | 194,000 | 576 |
| 2001-09-26 | 568 | 584 | 568 | 584 | 149,000 | 584 |
| 2001-09-25 | 555 | 562 | 555 | 558 | 129,000 | 558 |
| 2001-09-21 | 525 | 530 | 515 | 530 | 72,000 | 530 |
| 2001-09-20 | 515 | 520 | 511 | 520 | 122,000 | 520 |
| 2001-09-19 | 510 | 521 | 508 | 520 | 153,000 | 520 |
| 2001-09-18 | 522 | 529 | 510 | 511 | 110,000 | 511 |
| 2001-09-17 | 520 | 521 | 510 | 510 | 57,000 | 510 |
| 2001-09-14 | 548 | 550 | 521 | 545 | 143,000 | 545 |
| 2001-09-13 | 511 | 517 | 505 | 508 | 64,000 | 508 |
| 2001-09-12 | 520 | 530 | 511 | 511 | 82,000 | 511 |
| 2001-09-11 | 551 | 560 | 551 | 560 | 71,000 | 560 |
| 2001-09-10 | 558 | 558 | 549 | 550 | 205,000 | 550 |
| 2001-09-07 | 559 | 569 | 539 | 568 | 154,000 | 568 |
| 2001-09-06 | 529 | 550 | 515 | 550 | 189,000 | 550 |
| 2001-09-05 | 555 | 555 | 525 | 530 | 195,000 | 530 |
| 2001-09-04 | 550 | 557 | 539 | 550 | 99,000 | 550 |
| 2001-09-03 | 585 | 586 | 561 | 561 | 89,000 | 561 |
| 2001-08-31 | 580 | 585 | 580 | 584 | 82,000 | 584 |
| 2001-08-30 | 581 | 588 | 580 | 588 | 198,000 | 588 |
| 2001-08-29 | 572 | 585 | 570 | 585 | 106,000 | 585 |
| 2001-08-28 | 606 | 606 | 576 | 582 | 109,000 | 582 |
| 2001-08-27 | 621 | 630 | 606 | 606 | 81,000 | 606 |
| 2001-08-24 | 627 | 627 | 610 | 610 | 78,000 | 610 |
| 2001-08-23 | 626 | 639 | 617 | 617 | 210,000 | 617 |
| 2001-08-22 | 620 | 635 | 617 | 635 | 197,000 | 635 |
| 2001-08-21 | 641 | 641 | 624 | 624 | 66,000 | 624 |
| 2001-08-20 | 655 | 655 | 619 | 620 | 132,000 | 620 |
| 2001-08-17 | 678 | 678 | 660 | 661 | 144,000 | 661 |
| 2001-08-16 | 696 | 696 | 680 | 680 | 111,000 | 680 |
| 2001-08-15 | 701 | 709 | 701 | 705 | 77,000 | 705 |
| 2001-08-14 | 691 | 715 | 691 | 709 | 119,000 | 709 |
| 2001-08-13 | 710 | 713 | 698 | 698 | 66,000 | 698 |
| 2001-08-10 | 700 | 716 | 700 | 716 | 68,000 | 716 |
| 2001-08-09 | 721 | 734 | 691 | 691 | 82,000 | 691 |
| 2001-08-08 | 750 | 751 | 740 | 740 | 82,000 | 740 |
| 2001-08-07 | 750 | 751 | 747 | 750 | 134,000 | 750 |
| 2001-08-06 | 770 | 780 | 770 | 780 | 93,000 | 780 |
| 2001-08-03 | 806 | 807 | 779 | 780 | 178,000 | 780 |
| 2001-08-02 | 768 | 808 | 768 | 805 | 146,000 | 805 |
| 2001-08-01 | 753 | 775 | 749 | 766 | 166,000 | 766 |
| 2001-07-31 | 732 | 757 | 732 | 743 | 211,000 | 743 |
| 2001-07-30 | 732 | 733 | 725 | 732 | 66,000 | 732 |
| 2001-07-27 | 740 | 745 | 730 | 730 | 59,000 | 730 |
| 2001-07-26 | 740 | 748 | 737 | 741 | 98,000 | 741 |
| 2001-07-25 | 740 | 755 | 737 | 740 | 245,000 | 740 |
| 2001-07-24 | 739 | 739 | 728 | 735 | 95,000 | 735 |
| 2001-07-23 | 750 | 753 | 743 | 743 | 113,000 | 743 |
| 2001-07-19 | 780 | 780 | 750 | 750 | 138,000 | 750 |
| 2001-07-18 | 795 | 799 | 784 | 787 | 95,000 | 787 |
| 2001-07-17 | 804 | 805 | 791 | 795 | 27,000 | 795 |
| 2001-07-16 | 820 | 820 | 805 | 814 | 142,000 | 814 |
| 2001-07-13 | 832 | 834 | 825 | 825 | 53,000 | 825 |
| 2001-07-12 | 834 | 838 | 834 | 837 | 20,000 | 837 |
| 2001-07-11 | 832 | 832 | 817 | 829 | 98,000 | 829 |
| 2001-07-10 | 846 | 859 | 836 | 842 | 76,000 | 842 |
| 2001-07-09 | 855 | 855 | 838 | 845 | 107,000 | 845 |
| 2001-07-06 | 871 | 875 | 852 | 861 | 76,000 | 861 |
| 2001-07-05 | 856 | 880 | 856 | 871 | 115,000 | 871 |
| 2001-07-04 | 872 | 875 | 852 | 856 | 131,000 | 856 |
| 2001-07-03 | 876 | 890 | 876 | 881 | 159,000 | 881 |
| 2001-07-02 | 905 | 905 | 873 | 876 | 86,000 | 876 |
| 2001-06-29 | 900 | 915 | 900 | 905 | 240,000 | 905 |
| 2001-06-28 | 875 | 880 | 868 | 880 | 106,000 | 880 |
| 2001-06-27 | 909 | 909 | 879 | 884 | 133,000 | 884 |
| 2001-06-26 | 894 | 913 | 885 | 910 | 235,000 | 910 |
| 2001-06-25 | 890 | 925 | 890 | 913 | 620,000 | 913 |
| 2001-06-22 | 839 | 884 | 839 | 884 | 464,000 | 884 |
| 2001-06-21 | 857 | 857 | 815 | 839 | 253,000 | 839 |
| 2001-06-20 | 850 | 850 | 825 | 827 | 68,000 | 827 |
| 2001-06-19 | 866 | 866 | 850 | 857 | 134,000 | 857 |
| 2001-06-18 | 864 | 871 | 864 | 870 | 98,000 | 870 |
| 2001-06-15 | 851 | 866 | 844 | 863 | 73,000 | 863 |
| 2001-06-14 | 868 | 868 | 855 | 859 | 205,000 | 859 |
| 2001-06-13 | 882 | 885 | 864 | 866 | 150,000 | 866 |
| 2001-06-12 | 916 | 916 | 891 | 892 | 97,000 | 892 |
| 2001-06-11 | 934 | 934 | 906 | 906 | 110,000 | 906 |
| 2001-06-08 | 913 | 940 | 913 | 915 | 204,000 | 915 |
| 2001-06-07 | 913 | 930 | 913 | 923 | 166,000 | 923 |
| 2001-06-06 | 936 | 936 | 903 | 903 | 168,000 | 903 |
| 2001-06-05 | 923 | 923 | 908 | 916 | 180,000 | 916 |
| 2001-06-04 | 950 | 978 | 950 | 953 | 69,000 | 953 |
| 2001-06-01 | 960 | 960 | 931 | 932 | 82,000 | 932 |
| 2001-05-31 | 946 | 952 | 946 | 946 | 34,000 | 946 |
| 2001-05-30 | 982 | 989 | 966 | 976 | 125,000 | 976 |
| 2001-05-29 | 980 | 989 | 970 | 982 | 76,000 | 982 |
| 2001-05-28 | 975 | 981 | 965 | 975 | 69,000 | 975 |
| 2001-05-25 | 978 | 984 | 963 | 969 | 52,000 | 969 |
| 2001-05-24 | 969 | 984 | 968 | 968 | 183,000 | 968 |
| 2001-05-23 | 954 | 954 | 946 | 949 | 31,000 | 949 |
| 2001-05-22 | 965 | 970 | 954 | 954 | 100,000 | 954 |
| 2001-05-21 | 959 | 970 | 915 | 925 | 92,000 | 925 |
| 2001-05-18 | 956 | 970 | 951 | 962 | 113,000 | 962 |
| 2001-05-17 | 930 | 954 | 926 | 951 | 154,000 | 951 |
| 2001-05-16 | 917 | 940 | 917 | 920 | 207,000 | 920 |
| 2001-05-15 | 912 | 928 | 909 | 911 | 482,000 | 911 |
| 2001-05-14 | 998 | 1,008 | 935 | 952 | 271,000 | 952 |
| 2001-05-11 | 1,001 | 1,014 | 980 | 998 | 101,000 | 998 |
| 2001-05-10 | 1,049 | 1,049 | 1,010 | 1,028 | 50,000 | 1,028 |
| 2001-05-09 | 1,045 | 1,045 | 1,000 | 1,020 | 35,000 | 1,020 |
| 2001-05-08 | 1,048 | 1,060 | 1,028 | 1,045 | 83,000 | 1,045 |
| 2001-05-07 | 1,090 | 1,090 | 1,068 | 1,068 | 77,000 | 1,068 |
| 2001-05-02 | 1,069 | 1,089 | 1,061 | 1,087 | 183,000 | 1,087 |
| 2001-05-01 | 1,034 | 1,067 | 1,034 | 1,067 | 126,000 | 1,067 |
| 2001-04-27 | 1,035 | 1,035 | 997 | 1,023 | 109,000 | 1,023 |
| 2001-04-26 | 1,026 | 1,039 | 1,024 | 1,029 | 149,000 | 1,029 |
| 2001-04-25 | 1,020 | 1,026 | 1,010 | 1,026 | 94,000 | 1,026 |
| 2001-04-24 | 1,000 | 1,005 | 970 | 1,005 | 56,000 | 1,005 |
| 2001-04-23 | 981 | 1,026 | 981 | 1,020 | 48,000 | 1,020 |
| 2001-04-20 | 1,024 | 1,025 | 1,010 | 1,020 | 120,000 | 1,020 |
| 2001-04-19 | 991 | 1,025 | 990 | 1,025 | 236,000 | 1,025 |
| 2001-04-18 | 978 | 989 | 971 | 989 | 136,000 | 989 |
| 2001-04-17 | 973 | 973 | 958 | 968 | 50,000 | 968 |
| 2001-04-16 | 980 | 980 | 965 | 973 | 82,000 | 973 |
| 2001-04-13 | 952 | 980 | 951 | 970 | 76,000 | 970 |
| 2001-04-12 | 952 | 977 | 936 | 936 | 65,000 | 936 |
| 2001-04-11 | 930 | 975 | 930 | 960 | 115,000 | 960 |
| 2001-04-10 | 948 | 948 | 911 | 911 | 38,000 | 911 |
| 2001-04-09 | 980 | 980 | 932 | 948 | 29,000 | 948 |
| 2001-04-06 | 999 | 999 | 980 | 980 | 71,000 | 980 |
| 2001-04-05 | 960 | 968 | 955 | 965 | 92,000 | 965 |
| 2001-04-04 | 983 | 983 | 964 | 970 | 111,000 | 970 |
| 2001-04-03 | 950 | 1,000 | 950 | 984 | 189,000 | 984 |
| 2001-04-02 | 984 | 984 | 946 | 970 | 58,000 | 970 |
| 2001-03-30 | 955 | 990 | 955 | 985 | 106,000 | 985 |
| 2001-03-29 | 951 | 975 | 951 | 955 | 92,000 | 955 |
| 2001-03-28 | 1,046 | 1,046 | 982 | 1,005 | 122,000 | 1,005 |
| 2001-03-27 | 945 | 1,006 | 940 | 1,006 | 492,000 | 1,006 |
| 2001-03-26 | 900 | 930 | 899 | 930 | 234,000 | 930 |
| 2001-03-23 | 877 | 885 | 874 | 880 | 173,000 | 880 |
| 2001-03-22 | 864 | 870 | 851 | 857 | 134,000 | 857 |
| 2001-03-21 | 830 | 837 | 820 | 834 | 176,000 | 834 |
| 2001-03-19 | 820 | 850 | 815 | 820 | 55,000 | 820 |
| 2001-03-16 | 825 | 825 | 813 | 813 | 113,000 | 813 |
| 2001-03-15 | 800 | 820 | 790 | 820 | 142,000 | 820 |
| 2001-03-14 | 845 | 853 | 811 | 813 | 79,000 | 813 |
| 2001-03-13 | 811 | 840 | 810 | 820 | 206,000 | 820 |
| 2001-03-12 | 862 | 863 | 801 | 811 | 188,000 | 811 |
| 2001-03-09 | 883 | 883 | 855 | 880 | 228,000 | 880 |
| 2001-03-08 | 860 | 882 | 860 | 875 | 171,000 | 875 |
| 2001-03-07 | 849 | 850 | 840 | 850 | 211,000 | 850 |
| 2001-03-06 | 782 | 850 | 782 | 839 | 279,000 | 839 |
| 2001-03-05 | 800 | 802 | 780 | 780 | 243,000 | 780 |
| 2001-03-02 | 830 | 830 | 801 | 805 | 120,000 | 805 |
| 2001-03-01 | 848 | 848 | 825 | 834 | 60,000 | 834 |
| 2001-02-28 | 835 | 858 | 828 | 855 | 190,000 | 855 |
| 2001-02-27 | 840 | 850 | 836 | 840 | 77,000 | 840 |
| 2001-02-26 | 827 | 840 | 820 | 827 | 116,000 | 827 |
| 2001-02-23 | 806 | 810 | 801 | 810 | 153,000 | 810 |
| 2001-02-22 | 820 | 820 | 801 | 803 | 137,000 | 803 |
| 2001-02-21 | 842 | 842 | 821 | 829 | 73,000 | 829 |
| 2001-02-20 | 850 | 855 | 841 | 849 | 90,000 | 849 |
| 2001-02-19 | 840 | 850 | 830 | 850 | 75,000 | 850 |
| 2001-02-16 | 855 | 866 | 845 | 845 | 148,000 | 845 |
| 2001-02-15 | 835 | 862 | 833 | 855 | 137,000 | 855 |
| 2001-02-14 | 825 | 843 | 821 | 835 | 200,000 | 835 |
| 2001-02-13 | 865 | 871 | 840 | 840 | 96,000 | 840 |
| 2001-02-09 | 820 | 829 | 812 | 825 | 290,000 | 825 |
| 2001-02-08 | 839 | 850 | 836 | 850 | 139,000 | 850 |
| 2001-02-07 | 852 | 852 | 829 | 829 | 153,000 | 829 |
| 2001-02-06 | 855 | 865 | 840 | 852 | 115,000 | 852 |
| 2001-02-05 | 890 | 890 | 850 | 851 | 98,000 | 851 |
| 2001-02-02 | 886 | 889 | 885 | 888 | 56,000 | 888 |
| 2001-02-01 | 876 | 879 | 860 | 876 | 139,000 | 876 |
| 2001-01-31 | 869 | 874 | 855 | 856 | 123,000 | 856 |
| 2001-01-30 | 861 | 885 | 856 | 856 | 174,000 | 856 |
| 2001-01-29 | 875 | 881 | 854 | 854 | 167,000 | 854 |
| 2001-01-26 | 909 | 909 | 876 | 885 | 312,000 | 885 |
| 2001-01-25 | 902 | 910 | 900 | 901 | 228,000 | 901 |
| 2001-01-24 | 895 | 897 | 880 | 892 | 168,000 | 892 |
| 2001-01-23 | 900 | 905 | 892 | 892 | 216,000 | 892 |
| 2001-01-22 | 892 | 900 | 891 | 900 | 360,000 | 900 |
| 2001-01-19 | 900 | 904 | 891 | 891 | 192,000 | 891 |
| 2001-01-18 | 882 | 899 | 870 | 890 | 226,000 | 890 |
| 2001-01-17 | 867 | 872 | 867 | 867 | 120,000 | 867 |
| 2001-01-16 | 823 | 850 | 822 | 850 | 204,000 | 850 |
| 2001-01-15 | 797 | 824 | 797 | 813 | 132,000 | 813 |
| 2001-01-12 | 771 | 790 | 770 | 777 | 106,000 | 777 |
| 2001-01-11 | 790 | 820 | 750 | 751 | 108,000 | 751 |
| 2001-01-10 | 821 | 821 | 790 | 790 | 82,000 | 790 |
| 2001-01-09 | 821 | 833 | 820 | 830 | 143,000 | 830 |
| 2001-01-05 | 830 | 840 | 819 | 831 | 182,000 | 831 |
| 2001-01-04 | 885 | 885 | 826 | 832 | 131,000 | 832 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株