6480 日本トムソン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 354 | 374 | 354 | 374 | 152,000 | 374 |
| 2008-12-29 | 354 | 364 | 351 | 354 | 232,000 | 354 |
| 2008-12-26 | 355 | 358 | 349 | 352 | 89,000 | 352 |
| 2008-12-25 | 360 | 363 | 349 | 354 | 259,000 | 354 |
| 2008-12-24 | 343 | 346 | 332 | 335 | 266,000 | 335 |
| 2008-12-22 | 345 | 352 | 344 | 350 | 222,000 | 350 |
| 2008-12-19 | 345 | 347 | 340 | 344 | 281,000 | 344 |
| 2008-12-18 | 353 | 358 | 346 | 350 | 432,000 | 350 |
| 2008-12-17 | 346 | 352 | 342 | 352 | 379,000 | 352 |
| 2008-12-16 | 349 | 350 | 336 | 341 | 291,000 | 341 |
| 2008-12-15 | 341 | 356 | 341 | 354 | 161,000 | 354 |
| 2008-12-12 | 360 | 360 | 332 | 341 | 369,000 | 341 |
| 2008-12-11 | 342 | 353 | 338 | 350 | 273,000 | 350 |
| 2008-12-10 | 336 | 349 | 334 | 347 | 207,000 | 347 |
| 2008-12-09 | 340 | 347 | 332 | 334 | 242,000 | 334 |
| 2008-12-08 | 330 | 342 | 327 | 336 | 282,000 | 336 |
| 2008-12-05 | 332 | 334 | 322 | 325 | 277,000 | 325 |
| 2008-12-04 | 330 | 337 | 325 | 327 | 221,000 | 327 |
| 2008-12-03 | 331 | 348 | 331 | 334 | 162,000 | 334 |
| 2008-12-02 | 330 | 340 | 325 | 330 | 199,000 | 330 |
| 2008-12-01 | 358 | 358 | 338 | 342 | 289,000 | 342 |
| 2008-11-28 | 355 | 357 | 349 | 353 | 412,000 | 353 |
| 2008-11-27 | 364 | 376 | 355 | 360 | 156,000 | 360 |
| 2008-11-26 | 367 | 372 | 364 | 369 | 167,000 | 369 |
| 2008-11-25 | 399 | 399 | 369 | 376 | 284,000 | 376 |
| 2008-11-21 | 350 | 370 | 335 | 369 | 553,000 | 369 |
| 2008-11-20 | 370 | 370 | 350 | 350 | 340,000 | 350 |
| 2008-11-19 | 385 | 386 | 368 | 372 | 344,000 | 372 |
| 2008-11-18 | 385 | 390 | 377 | 382 | 346,000 | 382 |
| 2008-11-17 | 420 | 420 | 393 | 400 | 471,000 | 400 |
| 2008-11-14 | 428 | 433 | 416 | 421 | 425,000 | 421 |
| 2008-11-13 | 400 | 406 | 397 | 398 | 326,000 | 398 |
| 2008-11-12 | 422 | 427 | 411 | 419 | 528,000 | 419 |
| 2008-11-11 | 451 | 451 | 419 | 422 | 482,000 | 422 |
| 2008-11-10 | 455 | 471 | 448 | 452 | 535,000 | 452 |
| 2008-11-07 | 446 | 458 | 431 | 438 | 527,000 | 438 |
| 2008-11-06 | 490 | 490 | 455 | 460 | 476,000 | 460 |
| 2008-11-05 | 493 | 505 | 493 | 505 | 401,000 | 505 |
| 2008-11-04 | 476 | 493 | 464 | 486 | 425,000 | 486 |
| 2008-10-31 | 495 | 511 | 453 | 485 | 654,000 | 485 |
| 2008-10-30 | 452 | 494 | 452 | 490 | 471,000 | 490 |
| 2008-10-29 | 439 | 468 | 430 | 464 | 568,000 | 464 |
| 2008-10-28 | 382 | 438 | 373 | 437 | 440,000 | 437 |
| 2008-10-27 | 408 | 420 | 372 | 381 | 734,000 | 381 |
| 2008-10-24 | 428 | 428 | 400 | 403 | 669,000 | 403 |
| 2008-10-23 | 410 | 421 | 391 | 421 | 541,000 | 421 |
| 2008-10-22 | 428 | 428 | 411 | 420 | 231,000 | 420 |
| 2008-10-21 | 447 | 452 | 415 | 428 | 431,000 | 428 |
| 2008-10-20 | 450 | 451 | 425 | 437 | 465,000 | 437 |
| 2008-10-17 | 451 | 456 | 433 | 448 | 494,000 | 448 |
| 2008-10-16 | 459 | 465 | 427 | 431 | 636,000 | 431 |
| 2008-10-15 | 489 | 502 | 470 | 492 | 948,000 | 492 |
| 2008-10-14 | 492 | 495 | 482 | 494 | 498,000 | 494 |
| 2008-10-10 | 400 | 419 | 392 | 417 | 403,000 | 417 |
| 2008-10-09 | 410 | 430 | 408 | 418 | 533,000 | 418 |
| 2008-10-08 | 405 | 424 | 405 | 410 | 634,000 | 410 |
| 2008-10-07 | 392 | 417 | 379 | 416 | 416,000 | 416 |
| 2008-10-06 | 425 | 425 | 408 | 417 | 374,000 | 417 |
| 2008-10-03 | 445 | 445 | 420 | 430 | 348,000 | 430 |
| 2008-10-02 | 454 | 461 | 444 | 450 | 407,000 | 450 |
| 2008-10-01 | 454 | 454 | 444 | 449 | 293,000 | 449 |
| 2008-09-30 | 421 | 451 | 410 | 439 | 475,000 | 439 |
| 2008-09-29 | 454 | 461 | 422 | 426 | 515,000 | 426 |
| 2008-09-26 | 456 | 457 | 437 | 445 | 389,000 | 445 |
| 2008-09-25 | 460 | 460 | 450 | 452 | 271,000 | 452 |
| 2008-09-24 | 460 | 466 | 454 | 464 | 326,000 | 464 |
| 2008-09-22 | 479 | 480 | 465 | 467 | 320,000 | 467 |
| 2008-09-19 | 490 | 495 | 445 | 460 | 695,000 | 460 |
| 2008-09-18 | 500 | 500 | 466 | 486 | 375,000 | 486 |
| 2008-09-17 | 493 | 518 | 489 | 508 | 635,000 | 508 |
| 2008-09-16 | 472 | 473 | 461 | 468 | 154,000 | 468 |
| 2008-09-12 | 480 | 491 | 478 | 488 | 245,000 | 488 |
| 2008-09-11 | 493 | 493 | 473 | 475 | 319,000 | 475 |
| 2008-09-10 | 494 | 504 | 490 | 498 | 311,000 | 498 |
| 2008-09-09 | 516 | 518 | 501 | 506 | 226,000 | 506 |
| 2008-09-08 | 513 | 523 | 505 | 507 | 379,000 | 507 |
| 2008-09-05 | 500 | 512 | 489 | 505 | 368,000 | 505 |
| 2008-09-04 | 517 | 518 | 502 | 507 | 213,000 | 507 |
| 2008-09-03 | 533 | 536 | 512 | 516 | 266,000 | 516 |
| 2008-09-02 | 557 | 560 | 527 | 528 | 323,000 | 528 |
| 2008-09-01 | 572 | 575 | 556 | 557 | 223,000 | 557 |
| 2008-08-29 | 574 | 581 | 571 | 581 | 190,000 | 581 |
| 2008-08-28 | 569 | 569 | 557 | 564 | 148,000 | 564 |
| 2008-08-27 | 561 | 569 | 556 | 560 | 220,000 | 560 |
| 2008-08-26 | 564 | 564 | 556 | 560 | 81,000 | 560 |
| 2008-08-25 | 578 | 583 | 565 | 567 | 157,000 | 567 |
| 2008-08-22 | 572 | 572 | 554 | 558 | 134,000 | 558 |
| 2008-08-21 | 560 | 575 | 560 | 572 | 317,000 | 572 |
| 2008-08-20 | 553 | 563 | 553 | 560 | 205,000 | 560 |
| 2008-08-19 | 558 | 563 | 555 | 562 | 157,000 | 562 |
| 2008-08-18 | 563 | 579 | 563 | 573 | 146,000 | 573 |
| 2008-08-15 | 566 | 568 | 555 | 563 | 177,000 | 563 |
| 2008-08-14 | 553 | 564 | 552 | 557 | 273,000 | 557 |
| 2008-08-13 | 564 | 567 | 551 | 552 | 361,000 | 552 |
| 2008-08-12 | 610 | 610 | 573 | 574 | 443,000 | 574 |
| 2008-08-11 | 576 | 619 | 574 | 611 | 538,000 | 611 |
| 2008-08-08 | 575 | 575 | 552 | 555 | 953,000 | 555 |
| 2008-08-07 | 598 | 600 | 579 | 585 | 146,000 | 585 |
| 2008-08-06 | 590 | 594 | 580 | 588 | 270,000 | 588 |
| 2008-08-05 | 594 | 594 | 568 | 570 | 225,000 | 570 |
| 2008-08-04 | 600 | 605 | 571 | 571 | 363,000 | 571 |
| 2008-08-01 | 630 | 632 | 600 | 603 | 266,000 | 603 |
| 2008-07-31 | 649 | 650 | 628 | 634 | 266,000 | 634 |
| 2008-07-30 | 652 | 652 | 638 | 643 | 279,000 | 643 |
| 2008-07-29 | 640 | 640 | 626 | 632 | 257,000 | 632 |
| 2008-07-28 | 665 | 668 | 649 | 652 | 272,000 | 652 |
| 2008-07-25 | 680 | 682 | 656 | 665 | 362,000 | 665 |
| 2008-07-24 | 663 | 675 | 657 | 674 | 403,000 | 674 |
| 2008-07-23 | 651 | 657 | 646 | 650 | 386,000 | 650 |
| 2008-07-22 | 640 | 649 | 619 | 648 | 484,000 | 648 |
| 2008-07-18 | 640 | 648 | 625 | 631 | 445,000 | 631 |
| 2008-07-17 | 637 | 646 | 630 | 633 | 338,000 | 633 |
| 2008-07-16 | 618 | 628 | 610 | 625 | 391,000 | 625 |
| 2008-07-15 | 613 | 624 | 610 | 617 | 364,000 | 617 |
| 2008-07-14 | 625 | 635 | 603 | 612 | 468,000 | 612 |
| 2008-07-11 | 609 | 623 | 606 | 615 | 213,000 | 615 |
| 2008-07-10 | 598 | 622 | 598 | 609 | 279,000 | 609 |
| 2008-07-09 | 622 | 627 | 596 | 598 | 595,000 | 598 |
| 2008-07-08 | 630 | 635 | 600 | 604 | 676,000 | 604 |
| 2008-07-07 | 632 | 635 | 618 | 629 | 506,000 | 629 |
| 2008-07-04 | 647 | 649 | 624 | 635 | 515,000 | 635 |
| 2008-07-03 | 653 | 653 | 626 | 638 | 351,000 | 638 |
| 2008-07-02 | 683 | 691 | 655 | 659 | 281,000 | 659 |
| 2008-07-01 | 692 | 699 | 676 | 683 | 334,000 | 683 |
| 2008-06-30 | 670 | 686 | 668 | 678 | 190,000 | 678 |
| 2008-06-27 | 665 | 673 | 662 | 669 | 218,000 | 669 |
| 2008-06-26 | 690 | 695 | 673 | 683 | 310,000 | 683 |
| 2008-06-25 | 688 | 693 | 665 | 681 | 301,000 | 681 |
| 2008-06-24 | 683 | 684 | 670 | 678 | 322,000 | 678 |
| 2008-06-23 | 679 | 680 | 651 | 678 | 638,000 | 678 |
| 2008-06-20 | 732 | 739 | 715 | 719 | 183,000 | 719 |
| 2008-06-19 | 738 | 738 | 719 | 719 | 194,000 | 719 |
| 2008-06-18 | 753 | 762 | 729 | 740 | 334,000 | 740 |
| 2008-06-17 | 747 | 762 | 742 | 744 | 251,000 | 744 |
| 2008-06-16 | 770 | 770 | 732 | 741 | 539,000 | 741 |
| 2008-06-13 | 748 | 758 | 741 | 750 | 350,000 | 750 |
| 2008-06-12 | 752 | 754 | 743 | 748 | 336,000 | 748 |
| 2008-06-11 | 746 | 756 | 742 | 752 | 203,000 | 752 |
| 2008-06-10 | 761 | 780 | 746 | 749 | 187,000 | 749 |
| 2008-06-09 | 762 | 768 | 761 | 761 | 189,000 | 761 |
| 2008-06-06 | 795 | 810 | 781 | 782 | 290,000 | 782 |
| 2008-06-05 | 786 | 795 | 776 | 794 | 161,000 | 794 |
| 2008-06-04 | 785 | 795 | 780 | 787 | 483,000 | 787 |
| 2008-06-03 | 793 | 793 | 773 | 779 | 349,000 | 779 |
| 2008-06-02 | 780 | 795 | 768 | 792 | 380,000 | 792 |
| 2008-05-30 | 758 | 778 | 747 | 777 | 436,000 | 777 |
| 2008-05-29 | 735 | 748 | 735 | 748 | 310,000 | 748 |
| 2008-05-28 | 746 | 746 | 725 | 725 | 350,000 | 725 |
| 2008-05-27 | 740 | 747 | 732 | 746 | 214,000 | 746 |
| 2008-05-26 | 742 | 748 | 720 | 730 | 307,000 | 730 |
| 2008-05-23 | 758 | 758 | 732 | 732 | 345,000 | 732 |
| 2008-05-22 | 738 | 770 | 711 | 748 | 468,000 | 748 |
| 2008-05-21 | 761 | 762 | 731 | 738 | 535,000 | 738 |
| 2008-05-20 | 751 | 769 | 751 | 759 | 510,000 | 759 |
| 2008-05-19 | 740 | 777 | 738 | 767 | 666,000 | 767 |
| 2008-05-16 | 783 | 788 | 735 | 750 | 659,000 | 750 |
| 2008-05-15 | 747 | 774 | 743 | 768 | 681,000 | 768 |
| 2008-05-14 | 698 | 732 | 697 | 732 | 571,000 | 732 |
| 2008-05-13 | 672 | 689 | 672 | 687 | 287,000 | 687 |
| 2008-05-12 | 674 | 674 | 648 | 659 | 459,000 | 659 |
| 2008-05-09 | 709 | 710 | 673 | 674 | 290,000 | 674 |
| 2008-05-08 | 708 | 720 | 708 | 709 | 256,000 | 709 |
| 2008-05-07 | 701 | 726 | 701 | 708 | 272,000 | 708 |
| 2008-05-02 | 716 | 719 | 692 | 702 | 270,000 | 702 |
| 2008-05-01 | 713 | 714 | 692 | 695 | 518,000 | 695 |
| 2008-04-30 | 709 | 738 | 690 | 723 | 463,000 | 723 |
| 2008-04-28 | 706 | 716 | 704 | 712 | 186,000 | 712 |
| 2008-04-25 | 705 | 717 | 690 | 694 | 352,000 | 694 |
| 2008-04-24 | 684 | 695 | 681 | 690 | 275,000 | 690 |
| 2008-04-23 | 674 | 677 | 668 | 677 | 148,000 | 677 |
| 2008-04-22 | 677 | 678 | 661 | 668 | 195,000 | 668 |
| 2008-04-21 | 672 | 683 | 672 | 677 | 150,000 | 677 |
| 2008-04-18 | 649 | 660 | 649 | 658 | 281,000 | 658 |
| 2008-04-17 | 623 | 648 | 623 | 640 | 229,000 | 640 |
| 2008-04-16 | 608 | 619 | 607 | 616 | 146,000 | 616 |
| 2008-04-15 | 601 | 605 | 596 | 605 | 128,000 | 605 |
| 2008-04-14 | 600 | 609 | 591 | 607 | 374,000 | 607 |
| 2008-04-11 | 598 | 605 | 586 | 601 | 288,000 | 601 |
| 2008-04-10 | 613 | 613 | 582 | 585 | 337,000 | 585 |
| 2008-04-09 | 621 | 639 | 599 | 605 | 311,000 | 605 |
| 2008-04-08 | 638 | 640 | 619 | 621 | 220,000 | 621 |
| 2008-04-07 | 621 | 631 | 601 | 629 | 223,000 | 629 |
| 2008-04-04 | 640 | 646 | 624 | 627 | 410,000 | 627 |
| 2008-04-03 | 639 | 650 | 638 | 648 | 192,000 | 648 |
| 2008-04-02 | 646 | 649 | 632 | 649 | 281,000 | 649 |
| 2008-04-01 | 604 | 622 | 604 | 619 | 222,000 | 619 |
| 2008-03-31 | 632 | 632 | 596 | 612 | 384,000 | 612 |
| 2008-03-28 | 623 | 633 | 612 | 631 | 203,000 | 631 |
| 2008-03-27 | 632 | 632 | 606 | 615 | 407,000 | 615 |
| 2008-03-26 | 629 | 634 | 623 | 633 | 366,000 | 633 |
| 2008-03-25 | 631 | 651 | 631 | 647 | 438,000 | 647 |
| 2008-03-24 | 635 | 643 | 621 | 621 | 243,000 | 621 |
| 2008-03-21 | 598 | 623 | 595 | 621 | 315,000 | 621 |
| 2008-03-19 | 595 | 604 | 586 | 598 | 478,000 | 598 |
| 2008-03-18 | 570 | 577 | 563 | 574 | 221,000 | 574 |
| 2008-03-17 | 581 | 593 | 559 | 569 | 322,000 | 569 |
| 2008-03-14 | 602 | 615 | 583 | 588 | 456,000 | 588 |
| 2008-03-13 | 609 | 615 | 584 | 592 | 443,000 | 592 |
| 2008-03-12 | 625 | 635 | 587 | 608 | 597,000 | 608 |
| 2008-03-11 | 586 | 608 | 586 | 605 | 532,000 | 605 |
| 2008-03-10 | 606 | 615 | 585 | 595 | 873,000 | 595 |
| 2008-03-07 | 600 | 611 | 600 | 605 | 428,000 | 605 |
| 2008-03-06 | 608 | 631 | 608 | 618 | 362,000 | 618 |
| 2008-03-05 | 613 | 618 | 604 | 606 | 451,000 | 606 |
| 2008-03-04 | 617 | 635 | 607 | 610 | 382,000 | 610 |
| 2008-03-03 | 625 | 628 | 614 | 617 | 687,000 | 617 |
| 2008-02-29 | 643 | 649 | 634 | 637 | 422,000 | 637 |
| 2008-02-28 | 650 | 668 | 648 | 663 | 200,000 | 663 |
| 2008-02-27 | 640 | 670 | 640 | 660 | 378,000 | 660 |
| 2008-02-26 | 656 | 666 | 633 | 638 | 797,000 | 638 |
| 2008-02-25 | 674 | 681 | 658 | 662 | 850,000 | 662 |
| 2008-02-22 | 659 | 669 | 652 | 664 | 359,000 | 664 |
| 2008-02-21 | 652 | 667 | 646 | 657 | 590,000 | 657 |
| 2008-02-20 | 650 | 656 | 632 | 632 | 352,000 | 632 |
| 2008-02-19 | 643 | 650 | 628 | 641 | 340,000 | 641 |
| 2008-02-18 | 632 | 660 | 632 | 638 | 643,000 | 638 |
| 2008-02-15 | 620 | 641 | 609 | 637 | 601,000 | 637 |
| 2008-02-14 | 610 | 634 | 610 | 630 | 557,000 | 630 |
| 2008-02-13 | 595 | 616 | 595 | 600 | 753,000 | 600 |
| 2008-02-12 | 605 | 605 | 593 | 595 | 573,000 | 595 |
| 2008-02-08 | 612 | 619 | 602 | 606 | 501,000 | 606 |
| 2008-02-07 | 634 | 638 | 608 | 622 | 816,000 | 622 |
| 2008-02-06 | 683 | 683 | 628 | 634 | 1,512,000 | 634 |
| 2008-02-05 | 716 | 736 | 683 | 685 | 851,000 | 685 |
| 2008-02-04 | 728 | 728 | 706 | 716 | 585,000 | 716 |
| 2008-02-01 | 717 | 726 | 697 | 718 | 607,000 | 718 |
| 2008-01-31 | 679 | 713 | 677 | 711 | 800,000 | 711 |
| 2008-01-30 | 686 | 699 | 664 | 671 | 469,000 | 671 |
| 2008-01-29 | 684 | 694 | 671 | 693 | 542,000 | 693 |
| 2008-01-28 | 682 | 699 | 662 | 662 | 411,000 | 662 |
| 2008-01-25 | 674 | 690 | 667 | 684 | 886,000 | 684 |
| 2008-01-24 | 649 | 654 | 626 | 634 | 879,000 | 634 |
| 2008-01-23 | 640 | 661 | 621 | 631 | 695,000 | 631 |
| 2008-01-22 | 633 | 647 | 619 | 619 | 626,000 | 619 |
| 2008-01-21 | 691 | 691 | 659 | 659 | 787,000 | 659 |
| 2008-01-18 | 655 | 718 | 645 | 708 | 822,000 | 708 |
| 2008-01-17 | 652 | 675 | 645 | 675 | 753,000 | 675 |
| 2008-01-16 | 680 | 680 | 640 | 642 | 1,063,000 | 642 |
| 2008-01-15 | 704 | 711 | 684 | 690 | 908,000 | 690 |
| 2008-01-11 | 734 | 734 | 706 | 713 | 850,000 | 713 |
| 2008-01-10 | 741 | 750 | 732 | 733 | 537,000 | 733 |
| 2008-01-09 | 721 | 740 | 720 | 738 | 598,000 | 738 |
| 2008-01-08 | 740 | 748 | 733 | 741 | 546,000 | 741 |
| 2008-01-07 | 766 | 768 | 730 | 754 | 801,000 | 754 |
| 2008-01-04 | 775 | 781 | 761 | 768 | 443,000 | 768 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株