6480 日本トムソン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 701 | 709 | 701 | 709 | 113,000 | 709 |
| 2003-12-29 | 698 | 701 | 695 | 696 | 62,000 | 696 |
| 2003-12-26 | 690 | 692 | 677 | 690 | 95,000 | 690 |
| 2003-12-25 | 695 | 695 | 678 | 687 | 108,000 | 687 |
| 2003-12-24 | 686 | 700 | 680 | 685 | 243,000 | 685 |
| 2003-12-22 | 675 | 692 | 673 | 686 | 381,000 | 686 |
| 2003-12-19 | 661 | 666 | 660 | 665 | 132,000 | 665 |
| 2003-12-18 | 656 | 676 | 654 | 664 | 199,000 | 664 |
| 2003-12-17 | 683 | 683 | 656 | 663 | 273,000 | 663 |
| 2003-12-16 | 669 | 689 | 661 | 683 | 481,000 | 683 |
| 2003-12-15 | 670 | 675 | 655 | 666 | 611,000 | 666 |
| 2003-12-12 | 660 | 669 | 652 | 660 | 469,000 | 660 |
| 2003-12-11 | 668 | 673 | 652 | 657 | 411,000 | 657 |
| 2003-12-10 | 676 | 680 | 660 | 669 | 446,000 | 669 |
| 2003-12-09 | 700 | 702 | 665 | 671 | 752,000 | 671 |
| 2003-12-08 | 720 | 721 | 700 | 708 | 266,000 | 708 |
| 2003-12-05 | 740 | 749 | 724 | 724 | 316,000 | 724 |
| 2003-12-04 | 746 | 760 | 732 | 738 | 217,000 | 738 |
| 2003-12-03 | 765 | 765 | 740 | 745 | 249,000 | 745 |
| 2003-12-02 | 768 | 790 | 766 | 785 | 825,000 | 785 |
| 2003-12-01 | 730 | 770 | 714 | 763 | 263,000 | 763 |
| 2003-11-28 | 735 | 739 | 725 | 726 | 40,000 | 726 |
| 2003-11-27 | 747 | 750 | 730 | 738 | 119,000 | 738 |
| 2003-11-26 | 718 | 751 | 718 | 747 | 215,000 | 747 |
| 2003-11-25 | 747 | 755 | 714 | 721 | 201,000 | 721 |
| 2003-11-21 | 729 | 739 | 715 | 717 | 265,000 | 717 |
| 2003-11-20 | 750 | 757 | 735 | 739 | 285,000 | 739 |
| 2003-11-19 | 714 | 766 | 702 | 755 | 634,000 | 755 |
| 2003-11-18 | 701 | 709 | 671 | 704 | 314,000 | 704 |
| 2003-11-17 | 713 | 714 | 690 | 698 | 383,000 | 698 |
| 2003-11-14 | 744 | 746 | 714 | 714 | 123,000 | 714 |
| 2003-11-13 | 746 | 746 | 730 | 734 | 94,000 | 734 |
| 2003-11-12 | 760 | 761 | 713 | 716 | 208,000 | 716 |
| 2003-11-11 | 791 | 791 | 741 | 756 | 236,000 | 756 |
| 2003-11-10 | 764 | 791 | 764 | 791 | 248,000 | 791 |
| 2003-11-07 | 786 | 786 | 765 | 769 | 143,000 | 769 |
| 2003-11-06 | 775 | 794 | 765 | 785 | 461,000 | 785 |
| 2003-11-05 | 764 | 780 | 735 | 775 | 176,000 | 775 |
| 2003-11-04 | 770 | 782 | 750 | 774 | 860,000 | 774 |
| 2003-10-31 | 704 | 733 | 702 | 732 | 290,000 | 732 |
| 2003-10-30 | 701 | 714 | 700 | 704 | 113,000 | 704 |
| 2003-10-29 | 700 | 703 | 693 | 699 | 282,000 | 699 |
| 2003-10-28 | 686 | 704 | 686 | 690 | 250,000 | 690 |
| 2003-10-27 | 701 | 709 | 689 | 690 | 280,000 | 690 |
| 2003-10-24 | 711 | 726 | 695 | 700 | 194,000 | 700 |
| 2003-10-23 | 754 | 755 | 701 | 702 | 356,000 | 702 |
| 2003-10-22 | 781 | 781 | 767 | 774 | 278,000 | 774 |
| 2003-10-21 | 790 | 791 | 758 | 777 | 266,000 | 777 |
| 2003-10-20 | 777 | 796 | 757 | 788 | 473,000 | 788 |
| 2003-10-17 | 746 | 816 | 746 | 787 | 1,172,000 | 787 |
| 2003-10-16 | 711 | 743 | 705 | 736 | 321,000 | 736 |
| 2003-10-15 | 722 | 722 | 711 | 711 | 204,000 | 711 |
| 2003-10-14 | 726 | 733 | 716 | 716 | 427,000 | 716 |
| 2003-10-10 | 700 | 733 | 694 | 716 | 366,000 | 716 |
| 2003-10-09 | 715 | 715 | 706 | 708 | 246,000 | 708 |
| 2003-10-08 | 718 | 720 | 700 | 715 | 482,000 | 715 |
| 2003-10-07 | 715 | 725 | 710 | 717 | 373,000 | 717 |
| 2003-10-06 | 728 | 740 | 719 | 722 | 292,000 | 722 |
| 2003-10-03 | 722 | 730 | 718 | 718 | 358,000 | 718 |
| 2003-10-02 | 715 | 730 | 715 | 716 | 242,000 | 716 |
| 2003-10-01 | 720 | 724 | 703 | 705 | 352,000 | 705 |
| 2003-09-30 | 710 | 727 | 699 | 724 | 186,000 | 724 |
| 2003-09-29 | 696 | 713 | 686 | 702 | 260,000 | 702 |
| 2003-09-26 | 682 | 696 | 663 | 676 | 214,000 | 676 |
| 2003-09-25 | 673 | 697 | 662 | 685 | 341,000 | 685 |
| 2003-09-24 | 690 | 727 | 670 | 673 | 423,000 | 673 |
| 2003-09-22 | 733 | 737 | 697 | 700 | 333,000 | 700 |
| 2003-09-19 | 735 | 736 | 713 | 713 | 338,000 | 713 |
| 2003-09-18 | 734 | 751 | 722 | 738 | 443,000 | 738 |
| 2003-09-17 | 761 | 771 | 732 | 740 | 462,000 | 740 |
| 2003-09-16 | 756 | 770 | 725 | 731 | 376,000 | 731 |
| 2003-09-12 | 751 | 769 | 747 | 752 | 395,000 | 752 |
| 2003-09-11 | 775 | 780 | 751 | 770 | 276,000 | 770 |
| 2003-09-10 | 816 | 816 | 793 | 795 | 543,000 | 795 |
| 2003-09-09 | 788 | 800 | 787 | 800 | 292,000 | 800 |
| 2003-09-08 | 777 | 785 | 772 | 773 | 219,000 | 773 |
| 2003-09-05 | 810 | 811 | 777 | 777 | 572,000 | 777 |
| 2003-09-04 | 780 | 800 | 770 | 792 | 581,000 | 792 |
| 2003-09-03 | 763 | 770 | 741 | 744 | 114,000 | 744 |
| 2003-09-02 | 749 | 761 | 735 | 753 | 195,000 | 753 |
| 2003-09-01 | 752 | 774 | 752 | 769 | 110,000 | 769 |
| 2003-08-29 | 766 | 766 | 746 | 755 | 106,000 | 755 |
| 2003-08-28 | 772 | 772 | 742 | 746 | 233,000 | 746 |
| 2003-08-27 | 762 | 765 | 760 | 762 | 159,000 | 762 |
| 2003-08-26 | 764 | 764 | 738 | 745 | 109,000 | 745 |
| 2003-08-25 | 749 | 758 | 747 | 751 | 219,000 | 751 |
| 2003-08-22 | 755 | 759 | 734 | 734 | 269,000 | 734 |
| 2003-08-21 | 744 | 767 | 744 | 760 | 251,000 | 760 |
| 2003-08-20 | 736 | 759 | 736 | 754 | 393,000 | 754 |
| 2003-08-19 | 732 | 745 | 732 | 736 | 251,000 | 736 |
| 2003-08-18 | 739 | 742 | 720 | 732 | 363,000 | 732 |
| 2003-08-15 | 743 | 744 | 727 | 739 | 248,000 | 739 |
| 2003-08-14 | 717 | 745 | 717 | 743 | 206,000 | 743 |
| 2003-08-13 | 707 | 751 | 707 | 736 | 469,000 | 736 |
| 2003-08-12 | 691 | 705 | 686 | 703 | 184,000 | 703 |
| 2003-08-11 | 672 | 704 | 667 | 686 | 265,000 | 686 |
| 2003-08-08 | 672 | 677 | 662 | 663 | 185,000 | 663 |
| 2003-08-07 | 654 | 665 | 653 | 662 | 147,000 | 662 |
| 2003-08-06 | 663 | 675 | 650 | 664 | 153,000 | 664 |
| 2003-08-05 | 691 | 695 | 664 | 671 | 171,000 | 671 |
| 2003-08-04 | 702 | 711 | 692 | 711 | 296,000 | 711 |
| 2003-08-01 | 693 | 714 | 693 | 702 | 342,000 | 702 |
| 2003-07-31 | 690 | 698 | 660 | 685 | 304,000 | 685 |
| 2003-07-30 | 688 | 690 | 671 | 680 | 212,000 | 680 |
| 2003-07-29 | 659 | 692 | 659 | 688 | 430,000 | 688 |
| 2003-07-28 | 635 | 656 | 635 | 654 | 162,000 | 654 |
| 2003-07-25 | 642 | 660 | 630 | 630 | 371,000 | 630 |
| 2003-07-24 | 642 | 647 | 632 | 632 | 186,000 | 632 |
| 2003-07-23 | 606 | 643 | 606 | 638 | 333,000 | 638 |
| 2003-07-22 | 585 | 600 | 583 | 586 | 127,000 | 586 |
| 2003-07-18 | 573 | 595 | 573 | 575 | 138,000 | 575 |
| 2003-07-17 | 617 | 617 | 589 | 593 | 98,000 | 593 |
| 2003-07-16 | 629 | 629 | 606 | 607 | 103,000 | 607 |
| 2003-07-15 | 645 | 645 | 630 | 630 | 110,000 | 630 |
| 2003-07-14 | 632 | 639 | 616 | 630 | 262,000 | 630 |
| 2003-07-11 | 606 | 611 | 593 | 608 | 224,000 | 608 |
| 2003-07-10 | 620 | 638 | 617 | 630 | 146,000 | 630 |
| 2003-07-09 | 634 | 642 | 626 | 630 | 184,000 | 630 |
| 2003-07-08 | 620 | 637 | 620 | 634 | 206,000 | 634 |
| 2003-07-07 | 619 | 620 | 608 | 613 | 94,000 | 613 |
| 2003-07-04 | 605 | 620 | 589 | 610 | 199,000 | 610 |
| 2003-07-03 | 640 | 647 | 611 | 630 | 394,000 | 630 |
| 2003-07-02 | 592 | 600 | 590 | 600 | 193,000 | 600 |
| 2003-07-01 | 592 | 592 | 575 | 577 | 82,000 | 577 |
| 2003-06-30 | 586 | 586 | 561 | 577 | 106,000 | 577 |
| 2003-06-27 | 562 | 580 | 550 | 578 | 257,000 | 578 |
| 2003-06-26 | 534 | 545 | 523 | 545 | 125,000 | 545 |
| 2003-06-25 | 543 | 544 | 531 | 534 | 109,000 | 534 |
| 2003-06-24 | 524 | 534 | 510 | 513 | 136,000 | 513 |
| 2003-06-23 | 525 | 529 | 525 | 526 | 61,000 | 526 |
| 2003-06-20 | 520 | 530 | 520 | 524 | 159,000 | 524 |
| 2003-06-19 | 535 | 542 | 535 | 536 | 125,000 | 536 |
| 2003-06-18 | 534 | 534 | 517 | 517 | 99,000 | 517 |
| 2003-06-17 | 520 | 528 | 519 | 526 | 100,000 | 526 |
| 2003-06-16 | 532 | 532 | 509 | 509 | 352,000 | 509 |
| 2003-06-13 | 553 | 561 | 542 | 545 | 258,000 | 545 |
| 2003-06-12 | 558 | 576 | 558 | 576 | 159,000 | 576 |
| 2003-06-11 | 570 | 571 | 558 | 558 | 90,000 | 558 |
| 2003-06-10 | 570 | 571 | 559 | 571 | 98,000 | 571 |
| 2003-06-09 | 584 | 584 | 559 | 571 | 100,000 | 571 |
| 2003-06-06 | 568 | 589 | 560 | 584 | 178,000 | 584 |
| 2003-06-05 | 558 | 562 | 549 | 560 | 94,000 | 560 |
| 2003-06-04 | 545 | 564 | 542 | 559 | 147,000 | 559 |
| 2003-06-03 | 557 | 560 | 555 | 558 | 69,000 | 558 |
| 2003-06-02 | 547 | 560 | 547 | 559 | 142,000 | 559 |
| 2003-05-30 | 534 | 559 | 532 | 557 | 192,000 | 557 |
| 2003-05-29 | 548 | 552 | 539 | 545 | 67,000 | 545 |
| 2003-05-28 | 560 | 560 | 548 | 548 | 97,000 | 548 |
| 2003-05-27 | 551 | 559 | 547 | 559 | 261,000 | 559 |
| 2003-05-26 | 580 | 580 | 551 | 555 | 316,000 | 555 |
| 2003-05-23 | 556 | 573 | 551 | 563 | 545,000 | 563 |
| 2003-05-22 | 528 | 545 | 528 | 541 | 141,000 | 541 |
| 2003-05-21 | 544 | 557 | 527 | 528 | 470,000 | 528 |
| 2003-05-20 | 509 | 540 | 508 | 535 | 445,000 | 535 |
| 2003-05-19 | 509 | 510 | 495 | 501 | 290,000 | 501 |
| 2003-05-16 | 501 | 510 | 501 | 509 | 316,000 | 509 |
| 2003-05-15 | 490 | 493 | 487 | 491 | 330,000 | 491 |
| 2003-05-14 | 499 | 503 | 486 | 495 | 298,000 | 495 |
| 2003-05-13 | 483 | 515 | 482 | 498 | 604,000 | 498 |
| 2003-05-12 | 437 | 460 | 426 | 459 | 230,000 | 459 |
| 2003-05-09 | 412 | 431 | 412 | 431 | 106,000 | 431 |
| 2003-05-08 | 426 | 428 | 420 | 421 | 44,000 | 421 |
| 2003-05-07 | 431 | 431 | 425 | 425 | 38,000 | 425 |
| 2003-05-06 | 434 | 437 | 422 | 426 | 59,000 | 426 |
| 2003-05-02 | 429 | 429 | 419 | 419 | 26,000 | 419 |
| 2003-05-01 | 419 | 428 | 419 | 428 | 31,000 | 428 |
| 2003-04-30 | 417 | 420 | 414 | 414 | 32,000 | 414 |
| 2003-04-28 | 409 | 409 | 405 | 406 | 74,000 | 406 |
| 2003-04-25 | 430 | 432 | 410 | 410 | 138,000 | 410 |
| 2003-04-24 | 434 | 434 | 422 | 424 | 79,000 | 424 |
| 2003-04-23 | 412 | 431 | 412 | 428 | 218,000 | 428 |
| 2003-04-22 | 432 | 434 | 406 | 406 | 109,000 | 406 |
| 2003-04-21 | 425 | 433 | 422 | 432 | 82,000 | 432 |
| 2003-04-18 | 410 | 421 | 410 | 415 | 141,000 | 415 |
| 2003-04-17 | 414 | 416 | 403 | 405 | 138,000 | 405 |
| 2003-04-16 | 412 | 425 | 412 | 422 | 288,000 | 422 |
| 2003-04-15 | 426 | 429 | 408 | 408 | 167,000 | 408 |
| 2003-04-14 | 441 | 444 | 429 | 430 | 60,000 | 430 |
| 2003-04-11 | 446 | 458 | 442 | 445 | 92,000 | 445 |
| 2003-04-10 | 454 | 454 | 445 | 446 | 122,000 | 446 |
| 2003-04-09 | 463 | 466 | 457 | 460 | 119,000 | 460 |
| 2003-04-08 | 469 | 471 | 463 | 467 | 74,000 | 467 |
| 2003-04-07 | 458 | 473 | 458 | 468 | 111,000 | 468 |
| 2003-04-04 | 452 | 455 | 449 | 453 | 72,000 | 453 |
| 2003-04-03 | 457 | 459 | 451 | 451 | 83,000 | 451 |
| 2003-04-02 | 450 | 454 | 432 | 447 | 136,000 | 447 |
| 2003-04-01 | 445 | 459 | 442 | 455 | 122,000 | 455 |
| 2003-03-31 | 445 | 457 | 438 | 457 | 194,000 | 457 |
| 2003-03-28 | 438 | 444 | 434 | 442 | 100,000 | 442 |
| 2003-03-27 | 435 | 437 | 430 | 435 | 108,000 | 435 |
| 2003-03-26 | 416 | 430 | 415 | 430 | 108,000 | 430 |
| 2003-03-25 | 411 | 416 | 406 | 416 | 118,000 | 416 |
| 2003-03-24 | 400 | 425 | 399 | 401 | 177,000 | 401 |
| 2003-03-20 | 379 | 393 | 376 | 385 | 91,000 | 385 |
| 2003-03-19 | 380 | 385 | 375 | 385 | 47,000 | 385 |
| 2003-03-18 | 380 | 385 | 380 | 383 | 82,000 | 383 |
| 2003-03-17 | 389 | 389 | 373 | 379 | 129,000 | 379 |
| 2003-03-14 | 381 | 390 | 380 | 390 | 263,000 | 390 |
| 2003-03-13 | 391 | 397 | 381 | 381 | 46,000 | 381 |
| 2003-03-12 | 385 | 398 | 384 | 391 | 64,000 | 391 |
| 2003-03-11 | 386 | 392 | 385 | 388 | 28,000 | 388 |
| 2003-03-10 | 396 | 398 | 392 | 398 | 106,000 | 398 |
| 2003-03-07 | 401 | 405 | 401 | 403 | 58,000 | 403 |
| 2003-03-06 | 407 | 414 | 401 | 407 | 89,000 | 407 |
| 2003-03-05 | 410 | 412 | 400 | 404 | 26,000 | 404 |
| 2003-03-04 | 414 | 418 | 408 | 409 | 106,000 | 409 |
| 2003-03-03 | 396 | 410 | 392 | 409 | 76,000 | 409 |
| 2003-02-28 | 400 | 406 | 388 | 390 | 78,000 | 390 |
| 2003-02-27 | 402 | 402 | 392 | 399 | 64,000 | 399 |
| 2003-02-26 | 405 | 412 | 400 | 400 | 112,000 | 400 |
| 2003-02-25 | 413 | 413 | 400 | 400 | 98,000 | 400 |
| 2003-02-24 | 407 | 410 | 407 | 408 | 28,000 | 408 |
| 2003-02-21 | 420 | 420 | 405 | 406 | 116,000 | 406 |
| 2003-02-20 | 421 | 422 | 415 | 415 | 98,000 | 415 |
| 2003-02-19 | 431 | 431 | 424 | 428 | 97,000 | 428 |
| 2003-02-18 | 435 | 435 | 423 | 423 | 193,000 | 423 |
| 2003-02-17 | 432 | 442 | 428 | 433 | 319,000 | 433 |
| 2003-02-14 | 430 | 439 | 420 | 423 | 239,000 | 423 |
| 2003-02-13 | 448 | 448 | 430 | 431 | 308,000 | 431 |
| 2003-02-12 | 450 | 455 | 448 | 450 | 173,000 | 450 |
| 2003-02-10 | 446 | 451 | 446 | 449 | 43,000 | 449 |
| 2003-02-07 | 452 | 454 | 446 | 447 | 221,000 | 447 |
| 2003-02-06 | 456 | 459 | 451 | 457 | 147,000 | 457 |
| 2003-02-05 | 453 | 469 | 453 | 458 | 151,000 | 458 |
| 2003-02-04 | 473 | 473 | 460 | 463 | 124,000 | 463 |
| 2003-02-03 | 458 | 475 | 453 | 475 | 212,000 | 475 |
| 2003-01-31 | 439 | 474 | 438 | 473 | 232,000 | 473 |
| 2003-01-30 | 430 | 452 | 430 | 450 | 237,000 | 450 |
| 2003-01-29 | 453 | 453 | 433 | 433 | 70,000 | 433 |
| 2003-01-28 | 448 | 454 | 443 | 452 | 100,000 | 452 |
| 2003-01-27 | 454 | 454 | 437 | 448 | 149,000 | 448 |
| 2003-01-24 | 449 | 455 | 441 | 455 | 248,000 | 455 |
| 2003-01-23 | 420 | 436 | 420 | 434 | 49,000 | 434 |
| 2003-01-22 | 429 | 429 | 420 | 424 | 65,000 | 424 |
| 2003-01-21 | 417 | 425 | 417 | 423 | 67,000 | 423 |
| 2003-01-20 | 427 | 427 | 407 | 409 | 78,000 | 409 |
| 2003-01-17 | 419 | 432 | 419 | 429 | 267,000 | 429 |
| 2003-01-16 | 413 | 421 | 411 | 421 | 108,000 | 421 |
| 2003-01-15 | 399 | 423 | 399 | 421 | 156,000 | 421 |
| 2003-01-14 | 400 | 400 | 394 | 400 | 34,000 | 400 |
| 2003-01-10 | 395 | 395 | 387 | 390 | 120,000 | 390 |
| 2003-01-09 | 385 | 390 | 378 | 390 | 87,000 | 390 |
| 2003-01-08 | 387 | 388 | 382 | 385 | 45,000 | 385 |
| 2003-01-07 | 393 | 393 | 376 | 387 | 53,000 | 387 |
| 2003-01-06 | 389 | 394 | 381 | 385 | 17,000 | 385 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株