6480 日本トムソン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 389 | 390 | 384 | 390 | 11,000 | 390 |
| 2002-12-27 | 392 | 393 | 375 | 391 | 45,000 | 391 |
| 2002-12-26 | 372 | 387 | 372 | 387 | 103,000 | 387 |
| 2002-12-25 | 392 | 393 | 367 | 367 | 80,000 | 367 |
| 2002-12-24 | 366 | 389 | 366 | 387 | 116,000 | 387 |
| 2002-12-20 | 378 | 378 | 362 | 363 | 120,000 | 363 |
| 2002-12-19 | 363 | 363 | 356 | 363 | 77,000 | 363 |
| 2002-12-18 | 363 | 368 | 359 | 361 | 60,000 | 361 |
| 2002-12-17 | 379 | 384 | 370 | 373 | 108,000 | 373 |
| 2002-12-16 | 387 | 391 | 378 | 378 | 87,000 | 378 |
| 2002-12-13 | 395 | 395 | 385 | 390 | 167,000 | 390 |
| 2002-12-12 | 416 | 417 | 409 | 410 | 39,000 | 410 |
| 2002-12-11 | 413 | 414 | 410 | 411 | 82,000 | 411 |
| 2002-12-10 | 400 | 408 | 400 | 408 | 90,000 | 408 |
| 2002-12-09 | 400 | 405 | 400 | 404 | 129,000 | 404 |
| 2002-12-06 | 399 | 401 | 398 | 401 | 170,000 | 401 |
| 2002-12-05 | 407 | 407 | 399 | 400 | 135,000 | 400 |
| 2002-12-04 | 420 | 432 | 417 | 417 | 109,000 | 417 |
| 2002-12-03 | 447 | 447 | 435 | 435 | 95,000 | 435 |
| 2002-12-02 | 462 | 462 | 436 | 444 | 104,000 | 444 |
| 2002-11-29 | 436 | 460 | 436 | 447 | 108,000 | 447 |
| 2002-11-28 | 450 | 463 | 434 | 441 | 169,000 | 441 |
| 2002-11-27 | 422 | 435 | 421 | 433 | 198,000 | 433 |
| 2002-11-26 | 426 | 430 | 416 | 423 | 298,000 | 423 |
| 2002-11-25 | 419 | 434 | 419 | 426 | 427,000 | 426 |
| 2002-11-22 | 399 | 405 | 398 | 404 | 409,000 | 404 |
| 2002-11-21 | 384 | 394 | 381 | 386 | 333,000 | 386 |
| 2002-11-20 | 374 | 379 | 373 | 375 | 234,000 | 375 |
| 2002-11-19 | 377 | 377 | 365 | 370 | 359,000 | 370 |
| 2002-11-18 | 379 | 380 | 370 | 377 | 330,000 | 377 |
| 2002-11-15 | 360 | 376 | 356 | 374 | 287,000 | 374 |
| 2002-11-14 | 355 | 362 | 351 | 355 | 211,000 | 355 |
| 2002-11-13 | 353 | 362 | 352 | 355 | 126,000 | 355 |
| 2002-11-12 | 348 | 368 | 348 | 362 | 137,000 | 362 |
| 2002-11-11 | 365 | 365 | 353 | 353 | 255,000 | 353 |
| 2002-11-08 | 389 | 389 | 365 | 380 | 205,000 | 380 |
| 2002-11-07 | 391 | 392 | 382 | 388 | 214,000 | 388 |
| 2002-11-06 | 394 | 408 | 389 | 395 | 622,000 | 395 |
| 2002-11-05 | 378 | 385 | 375 | 385 | 525,000 | 385 |
| 2002-11-01 | 385 | 386 | 372 | 372 | 153,000 | 372 |
| 2002-10-31 | 402 | 402 | 391 | 399 | 174,000 | 399 |
| 2002-10-30 | 389 | 392 | 388 | 392 | 111,000 | 392 |
| 2002-10-29 | 405 | 405 | 388 | 388 | 59,000 | 388 |
| 2002-10-28 | 403 | 403 | 394 | 400 | 55,000 | 400 |
| 2002-10-25 | 403 | 405 | 390 | 393 | 157,000 | 393 |
| 2002-10-24 | 414 | 420 | 395 | 398 | 149,000 | 398 |
| 2002-10-23 | 401 | 411 | 391 | 409 | 111,000 | 409 |
| 2002-10-22 | 440 | 440 | 400 | 400 | 177,000 | 400 |
| 2002-10-21 | 442 | 447 | 430 | 435 | 88,000 | 435 |
| 2002-10-18 | 433 | 444 | 433 | 442 | 207,000 | 442 |
| 2002-10-17 | 426 | 431 | 426 | 428 | 52,000 | 428 |
| 2002-10-16 | 435 | 440 | 425 | 433 | 487,000 | 433 |
| 2002-10-15 | 419 | 425 | 415 | 424 | 114,000 | 424 |
| 2002-10-11 | 403 | 417 | 395 | 399 | 283,000 | 399 |
| 2002-10-10 | 400 | 409 | 391 | 393 | 165,000 | 393 |
| 2002-10-09 | 421 | 424 | 403 | 409 | 271,000 | 409 |
| 2002-10-08 | 432 | 432 | 408 | 418 | 243,000 | 418 |
| 2002-10-07 | 460 | 460 | 437 | 437 | 133,000 | 437 |
| 2002-10-04 | 465 | 465 | 455 | 462 | 103,000 | 462 |
| 2002-10-03 | 492 | 495 | 466 | 466 | 100,000 | 466 |
| 2002-10-02 | 508 | 509 | 492 | 492 | 122,000 | 492 |
| 2002-10-01 | 510 | 513 | 503 | 506 | 137,000 | 506 |
| 2002-09-30 | 514 | 522 | 511 | 513 | 109,000 | 513 |
| 2002-09-27 | 540 | 540 | 508 | 521 | 148,000 | 521 |
| 2002-09-26 | 534 | 534 | 518 | 518 | 39,000 | 518 |
| 2002-09-25 | 527 | 530 | 512 | 514 | 139,000 | 514 |
| 2002-09-24 | 519 | 529 | 519 | 527 | 182,000 | 527 |
| 2002-09-20 | 533 | 540 | 523 | 529 | 108,000 | 529 |
| 2002-09-19 | 545 | 550 | 519 | 523 | 125,000 | 523 |
| 2002-09-18 | 526 | 527 | 513 | 525 | 164,000 | 525 |
| 2002-09-17 | 523 | 534 | 523 | 525 | 194,000 | 525 |
| 2002-09-13 | 509 | 540 | 509 | 533 | 397,000 | 533 |
| 2002-09-12 | 557 | 561 | 545 | 548 | 129,000 | 548 |
| 2002-09-11 | 554 | 557 | 552 | 556 | 305,000 | 556 |
| 2002-09-10 | 555 | 564 | 555 | 564 | 307,000 | 564 |
| 2002-09-09 | 570 | 570 | 550 | 559 | 414,000 | 559 |
| 2002-09-06 | 579 | 585 | 573 | 579 | 142,000 | 579 |
| 2002-09-05 | 580 | 584 | 579 | 580 | 187,000 | 580 |
| 2002-09-04 | 580 | 580 | 569 | 580 | 574,000 | 580 |
| 2002-09-03 | 590 | 592 | 587 | 590 | 422,000 | 590 |
| 2002-09-02 | 595 | 600 | 590 | 592 | 163,000 | 592 |
| 2002-08-30 | 601 | 601 | 595 | 600 | 165,000 | 600 |
| 2002-08-29 | 592 | 594 | 591 | 594 | 141,000 | 594 |
| 2002-08-28 | 601 | 605 | 600 | 602 | 164,000 | 602 |
| 2002-08-27 | 608 | 610 | 603 | 606 | 137,000 | 606 |
| 2002-08-26 | 611 | 613 | 604 | 606 | 56,000 | 606 |
| 2002-08-23 | 610 | 620 | 601 | 601 | 90,000 | 601 |
| 2002-08-22 | 592 | 609 | 589 | 604 | 83,000 | 604 |
| 2002-08-21 | 576 | 595 | 576 | 582 | 54,000 | 582 |
| 2002-08-20 | 565 | 579 | 565 | 575 | 62,000 | 575 |
| 2002-08-19 | 568 | 574 | 568 | 574 | 160,000 | 574 |
| 2002-08-16 | 569 | 570 | 562 | 564 | 121,000 | 564 |
| 2002-08-15 | 575 | 584 | 567 | 568 | 83,000 | 568 |
| 2002-08-14 | 565 | 578 | 562 | 575 | 73,000 | 575 |
| 2002-08-13 | 560 | 566 | 556 | 565 | 230,000 | 565 |
| 2002-08-12 | 584 | 584 | 559 | 560 | 90,000 | 560 |
| 2002-08-09 | 571 | 585 | 571 | 584 | 112,000 | 584 |
| 2002-08-08 | 581 | 583 | 566 | 581 | 173,000 | 581 |
| 2002-08-07 | 559 | 569 | 557 | 561 | 113,000 | 561 |
| 2002-08-06 | 559 | 564 | 556 | 561 | 80,000 | 561 |
| 2002-08-05 | 559 | 564 | 555 | 564 | 132,000 | 564 |
| 2002-08-02 | 561 | 565 | 556 | 564 | 88,000 | 564 |
| 2002-08-01 | 564 | 569 | 560 | 566 | 74,000 | 566 |
| 2002-07-31 | 598 | 598 | 571 | 582 | 98,000 | 582 |
| 2002-07-30 | 582 | 590 | 582 | 588 | 41,000 | 588 |
| 2002-07-29 | 572 | 587 | 564 | 587 | 145,000 | 587 |
| 2002-07-26 | 570 | 573 | 560 | 572 | 276,000 | 572 |
| 2002-07-25 | 591 | 600 | 586 | 586 | 341,000 | 586 |
| 2002-07-24 | 596 | 596 | 580 | 581 | 116,000 | 581 |
| 2002-07-23 | 565 | 597 | 561 | 593 | 228,000 | 593 |
| 2002-07-22 | 564 | 591 | 560 | 567 | 232,000 | 567 |
| 2002-07-19 | 573 | 585 | 565 | 565 | 272,000 | 565 |
| 2002-07-18 | 575 | 577 | 559 | 562 | 118,000 | 562 |
| 2002-07-17 | 564 | 567 | 552 | 561 | 139,000 | 561 |
| 2002-07-16 | 580 | 580 | 564 | 564 | 229,000 | 564 |
| 2002-07-15 | 596 | 600 | 575 | 575 | 212,000 | 575 |
| 2002-07-12 | 611 | 616 | 588 | 589 | 220,000 | 589 |
| 2002-07-11 | 632 | 632 | 602 | 611 | 52,000 | 611 |
| 2002-07-10 | 635 | 637 | 628 | 632 | 67,000 | 632 |
| 2002-07-09 | 619 | 633 | 618 | 631 | 181,000 | 631 |
| 2002-07-08 | 640 | 640 | 613 | 613 | 209,000 | 613 |
| 2002-07-05 | 623 | 637 | 613 | 620 | 159,000 | 620 |
| 2002-07-04 | 632 | 637 | 613 | 623 | 218,000 | 623 |
| 2002-07-03 | 633 | 658 | 633 | 640 | 225,000 | 640 |
| 2002-07-02 | 680 | 680 | 647 | 653 | 55,000 | 653 |
| 2002-07-01 | 700 | 700 | 647 | 660 | 60,000 | 660 |
| 2002-06-28 | 642 | 680 | 632 | 670 | 138,000 | 670 |
| 2002-06-27 | 634 | 642 | 632 | 632 | 66,000 | 632 |
| 2002-06-26 | 664 | 664 | 631 | 635 | 73,000 | 635 |
| 2002-06-25 | 653 | 678 | 653 | 664 | 116,000 | 664 |
| 2002-06-24 | 656 | 659 | 647 | 647 | 94,000 | 647 |
| 2002-06-21 | 673 | 677 | 669 | 670 | 73,000 | 670 |
| 2002-06-20 | 660 | 698 | 657 | 686 | 158,000 | 686 |
| 2002-06-19 | 680 | 690 | 661 | 661 | 81,000 | 661 |
| 2002-06-18 | 705 | 705 | 681 | 682 | 96,000 | 682 |
| 2002-06-17 | 717 | 717 | 682 | 685 | 104,000 | 685 |
| 2002-06-14 | 716 | 716 | 693 | 697 | 263,000 | 697 |
| 2002-06-13 | 710 | 710 | 680 | 706 | 101,000 | 706 |
| 2002-06-12 | 722 | 732 | 712 | 716 | 116,000 | 716 |
| 2002-06-11 | 753 | 753 | 721 | 736 | 115,000 | 736 |
| 2002-06-10 | 753 | 767 | 730 | 743 | 158,000 | 743 |
| 2002-06-07 | 756 | 761 | 730 | 743 | 165,000 | 743 |
| 2002-06-06 | 768 | 778 | 755 | 756 | 95,000 | 756 |
| 2002-06-05 | 771 | 776 | 770 | 771 | 113,000 | 771 |
| 2002-06-04 | 796 | 796 | 777 | 777 | 120,000 | 777 |
| 2002-06-03 | 788 | 800 | 770 | 797 | 88,000 | 797 |
| 2002-05-31 | 773 | 786 | 773 | 780 | 68,000 | 780 |
| 2002-05-30 | 763 | 780 | 763 | 773 | 64,000 | 773 |
| 2002-05-29 | 790 | 790 | 778 | 780 | 65,000 | 780 |
| 2002-05-28 | 793 | 803 | 786 | 790 | 111,000 | 790 |
| 2002-05-27 | 808 | 818 | 796 | 796 | 127,000 | 796 |
| 2002-05-24 | 804 | 804 | 785 | 800 | 72,000 | 800 |
| 2002-05-23 | 816 | 816 | 806 | 810 | 74,000 | 810 |
| 2002-05-22 | 804 | 822 | 804 | 819 | 74,000 | 819 |
| 2002-05-21 | 814 | 814 | 805 | 814 | 95,000 | 814 |
| 2002-05-20 | 803 | 811 | 799 | 804 | 58,000 | 804 |
| 2002-05-17 | 805 | 806 | 798 | 806 | 122,000 | 806 |
| 2002-05-16 | 787 | 794 | 782 | 793 | 110,000 | 793 |
| 2002-05-15 | 778 | 794 | 771 | 786 | 112,000 | 786 |
| 2002-05-14 | 767 | 777 | 763 | 768 | 138,000 | 768 |
| 2002-05-13 | 785 | 785 | 763 | 764 | 80,000 | 764 |
| 2002-05-10 | 786 | 792 | 775 | 791 | 99,000 | 791 |
| 2002-05-09 | 785 | 786 | 770 | 786 | 80,000 | 786 |
| 2002-05-08 | 780 | 788 | 762 | 766 | 219,000 | 766 |
| 2002-05-07 | 796 | 804 | 784 | 795 | 91,000 | 795 |
| 2002-05-02 | 784 | 799 | 784 | 797 | 52,000 | 797 |
| 2002-05-01 | 803 | 803 | 782 | 783 | 92,000 | 783 |
| 2002-04-30 | 791 | 808 | 773 | 793 | 197,000 | 793 |
| 2002-04-26 | 838 | 843 | 811 | 841 | 139,000 | 841 |
| 2002-04-25 | 835 | 866 | 835 | 838 | 157,000 | 838 |
| 2002-04-24 | 861 | 867 | 835 | 835 | 129,000 | 835 |
| 2002-04-23 | 844 | 855 | 844 | 854 | 252,000 | 854 |
| 2002-04-22 | 840 | 845 | 834 | 842 | 150,000 | 842 |
| 2002-04-19 | 827 | 830 | 823 | 824 | 126,000 | 824 |
| 2002-04-18 | 829 | 830 | 817 | 828 | 151,000 | 828 |
| 2002-04-17 | 823 | 826 | 816 | 819 | 151,000 | 819 |
| 2002-04-16 | 807 | 815 | 807 | 813 | 123,000 | 813 |
| 2002-04-15 | 799 | 807 | 796 | 806 | 120,000 | 806 |
| 2002-04-12 | 800 | 814 | 789 | 793 | 310,000 | 793 |
| 2002-04-11 | 800 | 810 | 790 | 801 | 171,000 | 801 |
| 2002-04-10 | 787 | 800 | 784 | 799 | 191,000 | 799 |
| 2002-04-09 | 827 | 831 | 785 | 786 | 145,000 | 786 |
| 2002-04-08 | 825 | 839 | 820 | 831 | 235,000 | 831 |
| 2002-04-05 | 823 | 830 | 817 | 825 | 115,000 | 825 |
| 2002-04-04 | 808 | 827 | 801 | 821 | 182,000 | 821 |
| 2002-04-03 | 780 | 801 | 776 | 788 | 264,000 | 788 |
| 2002-04-02 | 757 | 795 | 753 | 790 | 244,000 | 790 |
| 2002-04-01 | 791 | 796 | 773 | 775 | 106,000 | 775 |
| 2002-03-29 | 806 | 822 | 806 | 817 | 211,000 | 817 |
| 2002-03-28 | 811 | 820 | 805 | 805 | 224,000 | 805 |
| 2002-03-27 | 814 | 831 | 766 | 767 | 268,000 | 767 |
| 2002-03-26 | 786 | 815 | 786 | 804 | 139,000 | 804 |
| 2002-03-25 | 838 | 839 | 792 | 805 | 212,000 | 805 |
| 2002-03-22 | 845 | 850 | 832 | 841 | 184,000 | 841 |
| 2002-03-20 | 820 | 835 | 820 | 835 | 270,000 | 835 |
| 2002-03-19 | 830 | 830 | 820 | 830 | 208,000 | 830 |
| 2002-03-18 | 820 | 830 | 801 | 820 | 225,000 | 820 |
| 2002-03-15 | 783 | 830 | 783 | 820 | 334,000 | 820 |
| 2002-03-14 | 751 | 790 | 751 | 787 | 265,000 | 787 |
| 2002-03-13 | 763 | 779 | 740 | 741 | 205,000 | 741 |
| 2002-03-12 | 775 | 786 | 765 | 770 | 278,000 | 770 |
| 2002-03-11 | 730 | 736 | 710 | 735 | 245,000 | 735 |
| 2002-03-08 | 731 | 740 | 717 | 725 | 420,000 | 725 |
| 2002-03-07 | 730 | 748 | 730 | 733 | 141,000 | 733 |
| 2002-03-06 | 730 | 745 | 715 | 717 | 105,000 | 717 |
| 2002-03-05 | 734 | 750 | 720 | 735 | 283,000 | 735 |
| 2002-03-04 | 745 | 745 | 737 | 743 | 284,000 | 743 |
| 2002-03-01 | 737 | 739 | 709 | 739 | 124,000 | 739 |
| 2002-02-28 | 738 | 760 | 730 | 740 | 128,000 | 740 |
| 2002-02-27 | 699 | 730 | 699 | 708 | 103,000 | 708 |
| 2002-02-26 | 691 | 700 | 689 | 698 | 88,000 | 698 |
| 2002-02-25 | 700 | 735 | 700 | 710 | 154,000 | 710 |
| 2002-02-22 | 698 | 700 | 686 | 700 | 83,000 | 700 |
| 2002-02-21 | 670 | 706 | 670 | 705 | 156,000 | 705 |
| 2002-02-20 | 672 | 672 | 665 | 669 | 149,000 | 669 |
| 2002-02-19 | 675 | 675 | 661 | 675 | 127,000 | 675 |
| 2002-02-18 | 664 | 681 | 654 | 675 | 243,000 | 675 |
| 2002-02-15 | 630 | 643 | 630 | 643 | 106,000 | 643 |
| 2002-02-14 | 606 | 632 | 606 | 631 | 156,000 | 631 |
| 2002-02-13 | 615 | 642 | 594 | 636 | 174,000 | 636 |
| 2002-02-12 | 575 | 600 | 575 | 595 | 46,000 | 595 |
| 2002-02-08 | 590 | 590 | 565 | 565 | 136,000 | 565 |
| 2002-02-07 | 575 | 580 | 555 | 580 | 230,000 | 580 |
| 2002-02-06 | 562 | 570 | 562 | 565 | 226,000 | 565 |
| 2002-02-05 | 606 | 610 | 582 | 582 | 104,000 | 582 |
| 2002-02-04 | 628 | 629 | 606 | 611 | 40,000 | 611 |
| 2002-02-01 | 633 | 640 | 618 | 630 | 169,000 | 630 |
| 2002-01-31 | 627 | 640 | 627 | 632 | 80,000 | 632 |
| 2002-01-30 | 600 | 640 | 594 | 637 | 86,000 | 637 |
| 2002-01-29 | 632 | 632 | 617 | 626 | 105,000 | 626 |
| 2002-01-28 | 607 | 639 | 607 | 633 | 193,000 | 633 |
| 2002-01-25 | 598 | 603 | 594 | 597 | 151,000 | 597 |
| 2002-01-24 | 571 | 581 | 570 | 578 | 173,000 | 578 |
| 2002-01-23 | 570 | 580 | 555 | 570 | 92,000 | 570 |
| 2002-01-22 | 605 | 605 | 575 | 583 | 47,000 | 583 |
| 2002-01-21 | 580 | 580 | 565 | 580 | 64,000 | 580 |
| 2002-01-18 | 570 | 575 | 564 | 575 | 42,000 | 575 |
| 2002-01-17 | 561 | 575 | 551 | 560 | 82,000 | 560 |
| 2002-01-16 | 551 | 570 | 543 | 560 | 102,000 | 560 |
| 2002-01-15 | 578 | 580 | 551 | 551 | 62,000 | 551 |
| 2002-01-11 | 600 | 600 | 573 | 588 | 132,000 | 588 |
| 2002-01-10 | 610 | 610 | 595 | 599 | 47,000 | 599 |
| 2002-01-09 | 590 | 600 | 590 | 600 | 60,000 | 600 |
| 2002-01-08 | 611 | 618 | 597 | 607 | 45,000 | 607 |
| 2002-01-07 | 620 | 641 | 620 | 641 | 38,000 | 641 |
| 2002-01-04 | 639 | 660 | 618 | 650 | 42,000 | 650 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株