6480 日本トムソン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,125 | 1,127 | 1,094 | 1,118 | 92,000 | 1,118 |
| 2005-12-29 | 1,115 | 1,124 | 1,085 | 1,120 | 255,000 | 1,120 |
| 2005-12-28 | 1,079 | 1,109 | 1,074 | 1,103 | 577,000 | 1,103 |
| 2005-12-27 | 1,084 | 1,084 | 1,059 | 1,059 | 164,000 | 1,059 |
| 2005-12-26 | 1,085 | 1,090 | 1,067 | 1,073 | 172,000 | 1,073 |
| 2005-12-22 | 1,042 | 1,073 | 1,042 | 1,066 | 628,000 | 1,066 |
| 2005-12-21 | 1,055 | 1,065 | 1,034 | 1,044 | 389,000 | 1,044 |
| 2005-12-20 | 1,034 | 1,062 | 1,033 | 1,053 | 354,000 | 1,053 |
| 2005-12-19 | 1,026 | 1,050 | 1,026 | 1,034 | 342,000 | 1,034 |
| 2005-12-16 | 1,032 | 1,046 | 1,013 | 1,035 | 419,000 | 1,035 |
| 2005-12-15 | 1,005 | 1,024 | 1,000 | 1,013 | 241,000 | 1,013 |
| 2005-12-14 | 1,030 | 1,052 | 1,011 | 1,020 | 547,000 | 1,020 |
| 2005-12-13 | 1,063 | 1,067 | 1,034 | 1,047 | 355,000 | 1,047 |
| 2005-12-12 | 1,055 | 1,090 | 1,045 | 1,075 | 251,000 | 1,075 |
| 2005-12-09 | 1,026 | 1,056 | 1,026 | 1,055 | 383,000 | 1,055 |
| 2005-12-08 | 1,081 | 1,095 | 1,051 | 1,066 | 122,000 | 1,066 |
| 2005-12-07 | 1,120 | 1,120 | 1,056 | 1,096 | 408,000 | 1,096 |
| 2005-12-06 | 1,086 | 1,110 | 1,066 | 1,101 | 663,000 | 1,101 |
| 2005-12-05 | 1,059 | 1,090 | 1,053 | 1,086 | 444,000 | 1,086 |
| 2005-12-02 | 1,060 | 1,064 | 1,036 | 1,055 | 196,000 | 1,055 |
| 2005-12-01 | 1,030 | 1,058 | 1,025 | 1,057 | 143,000 | 1,057 |
| 2005-11-30 | 1,040 | 1,043 | 1,026 | 1,031 | 210,000 | 1,031 |
| 2005-11-29 | 1,039 | 1,040 | 1,020 | 1,040 | 245,000 | 1,040 |
| 2005-11-28 | 1,018 | 1,065 | 1,010 | 1,055 | 375,000 | 1,055 |
| 2005-11-25 | 1,037 | 1,038 | 1,010 | 1,016 | 189,000 | 1,016 |
| 2005-11-24 | 1,020 | 1,044 | 1,020 | 1,022 | 505,000 | 1,022 |
| 2005-11-22 | 1,020 | 1,020 | 1,000 | 1,014 | 263,000 | 1,014 |
| 2005-11-21 | 1,010 | 1,048 | 1,000 | 1,011 | 372,000 | 1,011 |
| 2005-11-18 | 982 | 996 | 982 | 994 | 279,000 | 994 |
| 2005-11-17 | 958 | 988 | 951 | 974 | 456,000 | 974 |
| 2005-11-16 | 920 | 954 | 919 | 952 | 1,032,000 | 952 |
| 2005-11-15 | 922 | 927 | 913 | 918 | 608,000 | 918 |
| 2005-11-14 | 928 | 935 | 916 | 932 | 277,000 | 932 |
| 2005-11-11 | 921 | 930 | 915 | 923 | 268,000 | 923 |
| 2005-11-10 | 926 | 934 | 915 | 931 | 175,000 | 931 |
| 2005-11-09 | 917 | 938 | 914 | 922 | 355,000 | 922 |
| 2005-11-08 | 917 | 928 | 882 | 927 | 416,000 | 927 |
| 2005-11-07 | 886 | 940 | 886 | 937 | 691,000 | 937 |
| 2005-11-04 | 879 | 887 | 874 | 882 | 272,000 | 882 |
| 2005-11-02 | 870 | 876 | 861 | 876 | 161,000 | 876 |
| 2005-11-01 | 849 | 869 | 849 | 869 | 98,000 | 869 |
| 2005-10-31 | 854 | 864 | 849 | 859 | 148,000 | 859 |
| 2005-10-28 | 855 | 855 | 839 | 852 | 198,000 | 852 |
| 2005-10-27 | 860 | 869 | 860 | 865 | 140,000 | 865 |
| 2005-10-26 | 847 | 858 | 847 | 855 | 96,000 | 855 |
| 2005-10-25 | 846 | 851 | 835 | 840 | 344,000 | 840 |
| 2005-10-24 | 835 | 840 | 826 | 826 | 235,000 | 826 |
| 2005-10-21 | 840 | 841 | 826 | 841 | 191,000 | 841 |
| 2005-10-20 | 855 | 855 | 840 | 851 | 181,000 | 851 |
| 2005-10-19 | 851 | 860 | 846 | 846 | 180,000 | 846 |
| 2005-10-18 | 869 | 870 | 847 | 847 | 389,000 | 847 |
| 2005-10-17 | 870 | 875 | 859 | 870 | 286,000 | 870 |
| 2005-10-14 | 848 | 870 | 848 | 861 | 208,000 | 861 |
| 2005-10-13 | 865 | 866 | 841 | 857 | 187,000 | 857 |
| 2005-10-12 | 854 | 884 | 854 | 875 | 637,000 | 875 |
| 2005-10-11 | 821 | 851 | 816 | 851 | 394,000 | 851 |
| 2005-10-07 | 830 | 840 | 824 | 831 | 252,000 | 831 |
| 2005-10-06 | 857 | 860 | 832 | 833 | 543,000 | 833 |
| 2005-10-05 | 852 | 867 | 844 | 858 | 498,000 | 858 |
| 2005-10-04 | 852 | 854 | 835 | 849 | 732,000 | 849 |
| 2005-10-03 | 847 | 862 | 841 | 861 | 305,000 | 861 |
| 2005-09-30 | 867 | 869 | 845 | 855 | 434,000 | 855 |
| 2005-09-29 | 864 | 870 | 851 | 866 | 414,000 | 866 |
| 2005-09-28 | 840 | 864 | 840 | 858 | 179,000 | 858 |
| 2005-09-27 | 840 | 846 | 837 | 837 | 179,000 | 837 |
| 2005-09-26 | 839 | 839 | 831 | 837 | 114,000 | 837 |
| 2005-09-22 | 830 | 843 | 826 | 840 | 353,000 | 840 |
| 2005-09-21 | 823 | 827 | 815 | 820 | 224,000 | 820 |
| 2005-09-20 | 829 | 829 | 811 | 823 | 189,000 | 823 |
| 2005-09-16 | 817 | 831 | 817 | 830 | 140,000 | 830 |
| 2005-09-15 | 817 | 837 | 811 | 827 | 287,000 | 827 |
| 2005-09-14 | 820 | 820 | 810 | 816 | 129,000 | 816 |
| 2005-09-13 | 811 | 820 | 805 | 820 | 129,000 | 820 |
| 2005-09-12 | 801 | 819 | 801 | 811 | 152,000 | 811 |
| 2005-09-09 | 788 | 796 | 788 | 795 | 386,000 | 795 |
| 2005-09-08 | 815 | 815 | 794 | 798 | 228,000 | 798 |
| 2005-09-07 | 816 | 820 | 806 | 814 | 197,000 | 814 |
| 2005-09-06 | 820 | 825 | 815 | 816 | 125,000 | 816 |
| 2005-09-05 | 818 | 822 | 809 | 819 | 157,000 | 819 |
| 2005-09-02 | 823 | 824 | 814 | 819 | 219,000 | 819 |
| 2005-09-01 | 827 | 829 | 825 | 828 | 313,000 | 828 |
| 2005-08-31 | 819 | 827 | 817 | 825 | 327,000 | 825 |
| 2005-08-30 | 800 | 814 | 797 | 813 | 229,000 | 813 |
| 2005-08-29 | 798 | 802 | 793 | 794 | 120,000 | 794 |
| 2005-08-26 | 798 | 801 | 795 | 799 | 134,000 | 799 |
| 2005-08-25 | 793 | 800 | 791 | 799 | 169,000 | 799 |
| 2005-08-24 | 786 | 795 | 786 | 790 | 138,000 | 790 |
| 2005-08-23 | 803 | 803 | 790 | 792 | 154,000 | 792 |
| 2005-08-22 | 795 | 795 | 783 | 787 | 117,000 | 787 |
| 2005-08-19 | 786 | 794 | 782 | 791 | 492,000 | 791 |
| 2005-08-18 | 785 | 785 | 783 | 784 | 141,000 | 784 |
| 2005-08-17 | 782 | 789 | 782 | 785 | 186,000 | 785 |
| 2005-08-16 | 787 | 793 | 783 | 784 | 484,000 | 784 |
| 2005-08-15 | 781 | 794 | 781 | 786 | 168,000 | 786 |
| 2005-08-12 | 789 | 795 | 782 | 783 | 238,000 | 783 |
| 2005-08-11 | 797 | 799 | 790 | 793 | 206,000 | 793 |
| 2005-08-10 | 795 | 799 | 788 | 792 | 351,000 | 792 |
| 2005-08-09 | 792 | 798 | 789 | 794 | 391,000 | 794 |
| 2005-08-08 | 765 | 789 | 764 | 782 | 328,000 | 782 |
| 2005-08-05 | 800 | 800 | 770 | 775 | 278,000 | 775 |
| 2005-08-04 | 802 | 808 | 798 | 803 | 473,000 | 803 |
| 2005-08-03 | 796 | 808 | 790 | 807 | 629,000 | 807 |
| 2005-08-02 | 820 | 822 | 780 | 780 | 601,000 | 780 |
| 2005-08-01 | 810 | 824 | 810 | 823 | 322,000 | 823 |
| 2005-07-29 | 816 | 822 | 810 | 811 | 245,000 | 811 |
| 2005-07-28 | 820 | 824 | 816 | 818 | 181,000 | 818 |
| 2005-07-27 | 828 | 834 | 813 | 814 | 698,000 | 814 |
| 2005-07-26 | 852 | 854 | 846 | 852 | 292,000 | 852 |
| 2005-07-25 | 837 | 849 | 832 | 841 | 500,000 | 841 |
| 2005-07-22 | 830 | 835 | 811 | 831 | 277,000 | 831 |
| 2005-07-21 | 828 | 838 | 825 | 837 | 367,000 | 837 |
| 2005-07-20 | 815 | 828 | 806 | 827 | 490,000 | 827 |
| 2005-07-19 | 800 | 812 | 796 | 809 | 521,000 | 809 |
| 2005-07-15 | 793 | 799 | 790 | 799 | 293,000 | 799 |
| 2005-07-14 | 767 | 790 | 767 | 788 | 357,000 | 788 |
| 2005-07-13 | 773 | 776 | 767 | 769 | 212,000 | 769 |
| 2005-07-12 | 780 | 795 | 774 | 776 | 361,000 | 776 |
| 2005-07-11 | 774 | 777 | 769 | 774 | 209,000 | 774 |
| 2005-07-08 | 771 | 780 | 767 | 769 | 226,000 | 769 |
| 2005-07-07 | 776 | 780 | 769 | 775 | 218,000 | 775 |
| 2005-07-06 | 773 | 778 | 760 | 776 | 294,000 | 776 |
| 2005-07-05 | 777 | 778 | 765 | 772 | 205,000 | 772 |
| 2005-07-04 | 768 | 779 | 768 | 776 | 263,000 | 776 |
| 2005-07-01 | 760 | 772 | 760 | 767 | 544,000 | 767 |
| 2005-06-30 | 780 | 782 | 755 | 757 | 689,000 | 757 |
| 2005-06-29 | 787 | 792 | 785 | 788 | 177,000 | 788 |
| 2005-06-28 | 790 | 792 | 778 | 789 | 455,000 | 789 |
| 2005-06-27 | 805 | 805 | 791 | 794 | 221,000 | 794 |
| 2005-06-24 | 798 | 806 | 790 | 806 | 209,000 | 806 |
| 2005-06-23 | 805 | 813 | 800 | 808 | 276,000 | 808 |
| 2005-06-22 | 796 | 806 | 790 | 806 | 225,000 | 806 |
| 2005-06-21 | 793 | 808 | 793 | 800 | 390,000 | 800 |
| 2005-06-20 | 810 | 815 | 801 | 803 | 260,000 | 803 |
| 2005-06-17 | 807 | 812 | 804 | 810 | 268,000 | 810 |
| 2005-06-16 | 800 | 805 | 800 | 804 | 177,000 | 804 |
| 2005-06-15 | 790 | 806 | 790 | 806 | 224,000 | 806 |
| 2005-06-14 | 794 | 799 | 792 | 794 | 80,000 | 794 |
| 2005-06-13 | 798 | 801 | 793 | 800 | 125,000 | 800 |
| 2005-06-10 | 800 | 800 | 792 | 797 | 150,000 | 797 |
| 2005-06-09 | 793 | 804 | 787 | 791 | 271,000 | 791 |
| 2005-06-08 | 787 | 795 | 787 | 793 | 241,000 | 793 |
| 2005-06-07 | 795 | 799 | 789 | 795 | 257,000 | 795 |
| 2005-06-06 | 782 | 807 | 782 | 799 | 536,000 | 799 |
| 2005-06-03 | 771 | 788 | 771 | 787 | 268,000 | 787 |
| 2005-06-02 | 780 | 784 | 773 | 777 | 346,000 | 777 |
| 2005-06-01 | 778 | 786 | 764 | 784 | 386,000 | 784 |
| 2005-05-31 | 760 | 782 | 752 | 778 | 515,000 | 778 |
| 2005-05-30 | 752 | 765 | 749 | 760 | 546,000 | 760 |
| 2005-05-27 | 745 | 754 | 740 | 754 | 443,000 | 754 |
| 2005-05-26 | 732 | 742 | 732 | 741 | 166,000 | 741 |
| 2005-05-25 | 743 | 746 | 736 | 742 | 813,000 | 742 |
| 2005-05-24 | 733 | 744 | 729 | 742 | 483,000 | 742 |
| 2005-05-23 | 708 | 723 | 704 | 719 | 159,000 | 719 |
| 2005-05-20 | 718 | 718 | 703 | 705 | 145,000 | 705 |
| 2005-05-19 | 704 | 724 | 697 | 718 | 353,000 | 718 |
| 2005-05-18 | 703 | 710 | 696 | 697 | 390,000 | 697 |
| 2005-05-17 | 697 | 707 | 693 | 693 | 415,000 | 693 |
| 2005-05-16 | 689 | 697 | 680 | 694 | 199,000 | 694 |
| 2005-05-13 | 685 | 694 | 685 | 688 | 145,000 | 688 |
| 2005-05-12 | 704 | 704 | 695 | 698 | 104,000 | 698 |
| 2005-05-11 | 695 | 708 | 695 | 704 | 189,000 | 704 |
| 2005-05-10 | 711 | 712 | 701 | 704 | 217,000 | 704 |
| 2005-05-09 | 710 | 711 | 700 | 709 | 130,000 | 709 |
| 2005-05-06 | 704 | 709 | 699 | 709 | 133,000 | 709 |
| 2005-05-02 | 685 | 695 | 685 | 695 | 76,000 | 695 |
| 2005-04-28 | 690 | 697 | 683 | 691 | 118,000 | 691 |
| 2005-04-27 | 683 | 695 | 675 | 689 | 184,000 | 689 |
| 2005-04-26 | 696 | 696 | 686 | 689 | 104,000 | 689 |
| 2005-04-25 | 699 | 701 | 692 | 696 | 157,000 | 696 |
| 2005-04-22 | 699 | 700 | 691 | 700 | 173,000 | 700 |
| 2005-04-21 | 680 | 683 | 671 | 682 | 248,000 | 682 |
| 2005-04-20 | 699 | 699 | 687 | 692 | 327,000 | 692 |
| 2005-04-19 | 671 | 689 | 671 | 684 | 350,000 | 684 |
| 2005-04-18 | 673 | 677 | 666 | 666 | 283,000 | 666 |
| 2005-04-15 | 694 | 699 | 689 | 693 | 249,000 | 693 |
| 2005-04-14 | 716 | 718 | 704 | 709 | 477,000 | 709 |
| 2005-04-13 | 735 | 737 | 730 | 734 | 218,000 | 734 |
| 2005-04-12 | 739 | 741 | 732 | 732 | 292,000 | 732 |
| 2005-04-11 | 738 | 738 | 729 | 733 | 253,000 | 733 |
| 2005-04-08 | 737 | 749 | 736 | 740 | 377,000 | 740 |
| 2005-04-07 | 738 | 738 | 732 | 737 | 578,000 | 737 |
| 2005-04-06 | 753 | 753 | 740 | 744 | 366,000 | 744 |
| 2005-04-05 | 749 | 756 | 746 | 753 | 478,000 | 753 |
| 2005-04-04 | 744 | 758 | 742 | 755 | 540,000 | 755 |
| 2005-04-01 | 740 | 747 | 735 | 743 | 596,000 | 743 |
| 2005-03-31 | 725 | 738 | 725 | 738 | 546,000 | 738 |
| 2005-03-30 | 720 | 731 | 713 | 724 | 686,000 | 724 |
| 2005-03-29 | 736 | 736 | 723 | 725 | 482,000 | 725 |
| 2005-03-28 | 728 | 740 | 724 | 735 | 403,000 | 735 |
| 2005-03-25 | 724 | 726 | 713 | 723 | 356,000 | 723 |
| 2005-03-24 | 707 | 725 | 707 | 720 | 749,000 | 720 |
| 2005-03-23 | 711 | 711 | 701 | 701 | 321,000 | 701 |
| 2005-03-22 | 714 | 716 | 708 | 711 | 338,000 | 711 |
| 2005-03-18 | 706 | 722 | 703 | 713 | 525,000 | 713 |
| 2005-03-17 | 715 | 717 | 707 | 708 | 267,000 | 708 |
| 2005-03-16 | 719 | 723 | 717 | 719 | 190,000 | 719 |
| 2005-03-15 | 720 | 723 | 720 | 720 | 294,000 | 720 |
| 2005-03-14 | 725 | 729 | 719 | 719 | 201,000 | 719 |
| 2005-03-11 | 727 | 732 | 723 | 726 | 288,000 | 726 |
| 2005-03-10 | 729 | 736 | 727 | 728 | 278,000 | 728 |
| 2005-03-09 | 737 | 740 | 732 | 737 | 701,000 | 737 |
| 2005-03-08 | 729 | 745 | 729 | 742 | 842,000 | 742 |
| 2005-03-07 | 727 | 732 | 724 | 727 | 480,000 | 727 |
| 2005-03-04 | 725 | 726 | 720 | 723 | 219,000 | 723 |
| 2005-03-03 | 728 | 728 | 715 | 721 | 531,000 | 721 |
| 2005-03-02 | 739 | 739 | 726 | 729 | 847,000 | 729 |
| 2005-03-01 | 742 | 742 | 729 | 738 | 655,000 | 738 |
| 2005-02-28 | 730 | 745 | 728 | 743 | 1,706,000 | 743 |
| 2005-02-25 | 712 | 724 | 712 | 722 | 468,000 | 722 |
| 2005-02-24 | 706 | 718 | 704 | 715 | 313,000 | 715 |
| 2005-02-23 | 698 | 706 | 689 | 705 | 444,000 | 705 |
| 2005-02-22 | 705 | 705 | 700 | 702 | 156,000 | 702 |
| 2005-02-21 | 708 | 719 | 707 | 710 | 303,000 | 710 |
| 2005-02-18 | 710 | 712 | 698 | 708 | 392,000 | 708 |
| 2005-02-17 | 716 | 723 | 709 | 716 | 514,000 | 716 |
| 2005-02-16 | 715 | 722 | 711 | 717 | 729,000 | 717 |
| 2005-02-15 | 721 | 721 | 703 | 709 | 711,000 | 709 |
| 2005-02-14 | 704 | 728 | 700 | 727 | 1,882,000 | 727 |
| 2005-02-10 | 682 | 689 | 679 | 689 | 487,000 | 689 |
| 2005-02-09 | 681 | 681 | 676 | 680 | 218,000 | 680 |
| 2005-02-08 | 684 | 684 | 675 | 679 | 947,000 | 679 |
| 2005-02-07 | 698 | 703 | 685 | 686 | 564,000 | 686 |
| 2005-02-04 | 710 | 710 | 695 | 703 | 220,000 | 703 |
| 2005-02-03 | 708 | 710 | 701 | 709 | 585,000 | 709 |
| 2005-02-02 | 702 | 705 | 698 | 703 | 221,000 | 703 |
| 2005-02-01 | 702 | 702 | 691 | 698 | 409,000 | 698 |
| 2005-01-31 | 672 | 712 | 671 | 712 | 1,024,000 | 712 |
| 2005-01-28 | 679 | 679 | 670 | 673 | 412,000 | 673 |
| 2005-01-27 | 677 | 678 | 671 | 674 | 403,000 | 674 |
| 2005-01-26 | 673 | 677 | 671 | 676 | 349,000 | 676 |
| 2005-01-25 | 679 | 680 | 667 | 668 | 524,000 | 668 |
| 2005-01-24 | 672 | 679 | 669 | 679 | 442,000 | 679 |
| 2005-01-21 | 665 | 684 | 665 | 674 | 251,000 | 674 |
| 2005-01-20 | 679 | 680 | 668 | 676 | 437,000 | 676 |
| 2005-01-19 | 690 | 692 | 682 | 685 | 336,000 | 685 |
| 2005-01-18 | 708 | 710 | 685 | 690 | 630,000 | 690 |
| 2005-01-17 | 710 | 716 | 704 | 713 | 1,195,000 | 713 |
| 2005-01-14 | 689 | 713 | 683 | 710 | 1,132,000 | 710 |
| 2005-01-13 | 690 | 693 | 685 | 690 | 570,000 | 690 |
| 2005-01-12 | 682 | 692 | 680 | 691 | 544,000 | 691 |
| 2005-01-11 | 680 | 694 | 679 | 692 | 734,000 | 692 |
| 2005-01-07 | 670 | 674 | 668 | 671 | 700,000 | 671 |
| 2005-01-06 | 652 | 665 | 652 | 663 | 633,000 | 663 |
| 2005-01-05 | 655 | 661 | 652 | 659 | 359,000 | 659 |
| 2005-01-04 | 660 | 660 | 653 | 660 | 313,000 | 660 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株