6480 日本トムソン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 469 | 469 | 456 | 461 | 70,000 | 461 |
| 2009-12-29 | 470 | 475 | 458 | 468 | 153,000 | 468 |
| 2009-12-28 | 463 | 477 | 458 | 470 | 98,000 | 470 |
| 2009-12-25 | 481 | 484 | 465 | 468 | 204,000 | 468 |
| 2009-12-24 | 465 | 480 | 465 | 475 | 154,000 | 475 |
| 2009-12-22 | 474 | 474 | 464 | 470 | 201,000 | 470 |
| 2009-12-21 | 473 | 476 | 465 | 469 | 196,000 | 469 |
| 2009-12-18 | 467 | 470 | 462 | 466 | 100,000 | 466 |
| 2009-12-17 | 469 | 470 | 461 | 467 | 163,000 | 467 |
| 2009-12-16 | 477 | 483 | 461 | 465 | 247,000 | 465 |
| 2009-12-15 | 474 | 475 | 467 | 473 | 155,000 | 473 |
| 2009-12-14 | 477 | 478 | 467 | 474 | 194,000 | 474 |
| 2009-12-11 | 481 | 484 | 456 | 479 | 288,000 | 479 |
| 2009-12-10 | 469 | 489 | 469 | 480 | 351,000 | 480 |
| 2009-12-09 | 471 | 482 | 468 | 468 | 180,000 | 468 |
| 2009-12-08 | 468 | 479 | 453 | 470 | 401,000 | 470 |
| 2009-12-07 | 482 | 492 | 478 | 488 | 132,000 | 488 |
| 2009-12-04 | 466 | 479 | 466 | 477 | 140,000 | 477 |
| 2009-12-03 | 452 | 476 | 451 | 476 | 309,000 | 476 |
| 2009-12-02 | 446 | 447 | 437 | 446 | 191,000 | 446 |
| 2009-12-01 | 428 | 441 | 417 | 441 | 289,000 | 441 |
| 2009-11-30 | 409 | 422 | 408 | 413 | 318,000 | 413 |
| 2009-11-27 | 405 | 410 | 402 | 406 | 347,000 | 406 |
| 2009-11-26 | 392 | 413 | 392 | 411 | 258,000 | 411 |
| 2009-11-25 | 404 | 413 | 393 | 397 | 315,000 | 397 |
| 2009-11-24 | 419 | 419 | 393 | 399 | 395,000 | 399 |
| 2009-11-20 | 405 | 416 | 395 | 415 | 444,000 | 415 |
| 2009-11-19 | 412 | 420 | 400 | 411 | 284,000 | 411 |
| 2009-11-18 | 408 | 410 | 396 | 407 | 627,000 | 407 |
| 2009-11-17 | 426 | 426 | 407 | 408 | 249,000 | 408 |
| 2009-11-16 | 428 | 429 | 418 | 421 | 172,000 | 421 |
| 2009-11-13 | 423 | 437 | 418 | 428 | 251,000 | 428 |
| 2009-11-12 | 435 | 441 | 419 | 419 | 223,000 | 419 |
| 2009-11-11 | 435 | 449 | 424 | 434 | 249,000 | 434 |
| 2009-11-10 | 431 | 454 | 427 | 445 | 415,000 | 445 |
| 2009-11-09 | 432 | 436 | 417 | 427 | 250,000 | 427 |
| 2009-11-06 | 453 | 453 | 434 | 436 | 248,000 | 436 |
| 2009-11-05 | 446 | 453 | 440 | 448 | 273,000 | 448 |
| 2009-11-04 | 463 | 463 | 444 | 451 | 274,000 | 451 |
| 2009-11-02 | 476 | 481 | 457 | 473 | 236,000 | 473 |
| 2009-10-30 | 481 | 493 | 479 | 481 | 148,000 | 481 |
| 2009-10-29 | 466 | 474 | 456 | 469 | 290,000 | 469 |
| 2009-10-28 | 491 | 491 | 469 | 473 | 184,000 | 473 |
| 2009-10-27 | 504 | 505 | 480 | 491 | 150,000 | 491 |
| 2009-10-26 | 502 | 505 | 489 | 503 | 161,000 | 503 |
| 2009-10-23 | 515 | 515 | 498 | 502 | 178,000 | 502 |
| 2009-10-22 | 492 | 511 | 486 | 509 | 348,000 | 509 |
| 2009-10-21 | 487 | 496 | 478 | 491 | 211,000 | 491 |
| 2009-10-20 | 505 | 508 | 488 | 492 | 181,000 | 492 |
| 2009-10-19 | 501 | 503 | 478 | 503 | 172,000 | 503 |
| 2009-10-16 | 505 | 505 | 488 | 496 | 233,000 | 496 |
| 2009-10-15 | 505 | 506 | 491 | 503 | 322,000 | 503 |
| 2009-10-14 | 507 | 507 | 481 | 486 | 253,000 | 486 |
| 2009-10-13 | 506 | 515 | 493 | 506 | 293,000 | 506 |
| 2009-10-09 | 479 | 514 | 475 | 505 | 356,000 | 505 |
| 2009-10-08 | 479 | 487 | 465 | 481 | 299,000 | 481 |
| 2009-10-07 | 457 | 475 | 456 | 474 | 438,000 | 474 |
| 2009-10-06 | 454 | 462 | 450 | 455 | 462,000 | 455 |
| 2009-10-05 | 471 | 471 | 448 | 459 | 357,000 | 459 |
| 2009-10-02 | 485 | 492 | 474 | 482 | 368,000 | 482 |
| 2009-10-01 | 519 | 519 | 494 | 513 | 310,000 | 513 |
| 2009-09-30 | 516 | 520 | 502 | 509 | 328,000 | 509 |
| 2009-09-29 | 508 | 526 | 504 | 526 | 555,000 | 526 |
| 2009-09-28 | 532 | 536 | 517 | 528 | 267,000 | 528 |
| 2009-09-25 | 554 | 554 | 528 | 541 | 251,000 | 541 |
| 2009-09-24 | 536 | 559 | 536 | 552 | 322,000 | 552 |
| 2009-09-18 | 545 | 550 | 523 | 544 | 367,000 | 544 |
| 2009-09-17 | 551 | 563 | 546 | 550 | 284,000 | 550 |
| 2009-09-16 | 567 | 574 | 552 | 554 | 318,000 | 554 |
| 2009-09-15 | 576 | 589 | 569 | 570 | 234,000 | 570 |
| 2009-09-14 | 598 | 598 | 574 | 580 | 491,000 | 580 |
| 2009-09-11 | 597 | 621 | 583 | 614 | 935,000 | 614 |
| 2009-09-10 | 572 | 594 | 571 | 590 | 553,000 | 590 |
| 2009-09-09 | 568 | 578 | 563 | 565 | 288,000 | 565 |
| 2009-09-08 | 577 | 579 | 564 | 575 | 216,000 | 575 |
| 2009-09-07 | 586 | 588 | 575 | 575 | 236,000 | 575 |
| 2009-09-04 | 561 | 570 | 552 | 558 | 214,000 | 558 |
| 2009-09-03 | 571 | 571 | 559 | 560 | 115,000 | 560 |
| 2009-09-02 | 590 | 590 | 573 | 576 | 265,000 | 576 |
| 2009-09-01 | 577 | 610 | 574 | 605 | 439,000 | 605 |
| 2009-08-31 | 587 | 587 | 562 | 570 | 383,000 | 570 |
| 2009-08-28 | 564 | 564 | 554 | 557 | 285,000 | 557 |
| 2009-08-27 | 566 | 576 | 552 | 557 | 331,000 | 557 |
| 2009-08-26 | 575 | 576 | 554 | 559 | 328,000 | 559 |
| 2009-08-25 | 590 | 590 | 565 | 574 | 366,000 | 574 |
| 2009-08-24 | 574 | 595 | 573 | 585 | 242,000 | 585 |
| 2009-08-21 | 556 | 563 | 553 | 560 | 394,000 | 560 |
| 2009-08-20 | 543 | 554 | 525 | 552 | 252,000 | 552 |
| 2009-08-19 | 527 | 544 | 526 | 541 | 376,000 | 541 |
| 2009-08-18 | 506 | 528 | 501 | 526 | 289,000 | 526 |
| 2009-08-17 | 510 | 523 | 509 | 513 | 905,000 | 513 |
| 2009-08-14 | 483 | 506 | 480 | 506 | 349,000 | 506 |
| 2009-08-13 | 467 | 485 | 460 | 482 | 161,000 | 482 |
| 2009-08-12 | 465 | 465 | 448 | 460 | 206,000 | 460 |
| 2009-08-11 | 468 | 472 | 461 | 469 | 264,000 | 469 |
| 2009-08-10 | 460 | 474 | 453 | 472 | 242,000 | 472 |
| 2009-08-07 | 467 | 467 | 428 | 440 | 222,000 | 440 |
| 2009-08-06 | 464 | 468 | 460 | 463 | 172,000 | 463 |
| 2009-08-05 | 467 | 475 | 453 | 469 | 276,000 | 469 |
| 2009-08-04 | 468 | 470 | 461 | 463 | 145,000 | 463 |
| 2009-08-03 | 451 | 468 | 448 | 463 | 129,000 | 463 |
| 2009-07-31 | 459 | 461 | 453 | 456 | 103,000 | 456 |
| 2009-07-30 | 451 | 458 | 445 | 458 | 126,000 | 458 |
| 2009-07-29 | 453 | 457 | 449 | 454 | 104,000 | 454 |
| 2009-07-28 | 459 | 463 | 455 | 463 | 103,000 | 463 |
| 2009-07-27 | 477 | 487 | 465 | 467 | 260,000 | 467 |
| 2009-07-24 | 453 | 476 | 450 | 472 | 520,000 | 472 |
| 2009-07-23 | 437 | 451 | 432 | 444 | 175,000 | 444 |
| 2009-07-22 | 433 | 438 | 424 | 435 | 246,000 | 435 |
| 2009-07-21 | 424 | 440 | 424 | 434 | 511,000 | 434 |
| 2009-07-17 | 417 | 420 | 408 | 414 | 414,000 | 414 |
| 2009-07-16 | 421 | 427 | 413 | 420 | 358,000 | 420 |
| 2009-07-15 | 392 | 409 | 384 | 396 | 325,000 | 396 |
| 2009-07-14 | 387 | 398 | 383 | 397 | 484,000 | 397 |
| 2009-07-13 | 409 | 409 | 367 | 369 | 521,000 | 369 |
| 2009-07-10 | 417 | 421 | 403 | 408 | 498,000 | 408 |
| 2009-07-09 | 433 | 435 | 414 | 419 | 711,000 | 419 |
| 2009-07-08 | 466 | 467 | 431 | 435 | 645,000 | 435 |
| 2009-07-07 | 491 | 497 | 465 | 465 | 331,000 | 465 |
| 2009-07-06 | 502 | 502 | 491 | 496 | 132,000 | 496 |
| 2009-07-03 | 500 | 509 | 491 | 504 | 319,000 | 504 |
| 2009-07-02 | 511 | 511 | 497 | 500 | 205,000 | 500 |
| 2009-07-01 | 514 | 514 | 503 | 504 | 270,000 | 504 |
| 2009-06-30 | 509 | 509 | 499 | 504 | 163,000 | 504 |
| 2009-06-29 | 504 | 509 | 493 | 496 | 398,000 | 496 |
| 2009-06-26 | 504 | 505 | 497 | 503 | 204,000 | 503 |
| 2009-06-25 | 503 | 506 | 495 | 497 | 392,000 | 497 |
| 2009-06-24 | 483 | 493 | 480 | 491 | 404,000 | 491 |
| 2009-06-23 | 484 | 492 | 479 | 487 | 267,000 | 487 |
| 2009-06-22 | 490 | 501 | 478 | 494 | 209,000 | 494 |
| 2009-06-19 | 489 | 496 | 482 | 482 | 328,000 | 482 |
| 2009-06-18 | 498 | 498 | 477 | 493 | 271,000 | 493 |
| 2009-06-17 | 492 | 507 | 492 | 499 | 338,000 | 499 |
| 2009-06-16 | 505 | 505 | 481 | 487 | 407,000 | 487 |
| 2009-06-15 | 505 | 520 | 503 | 518 | 339,000 | 518 |
| 2009-06-12 | 505 | 509 | 501 | 505 | 364,000 | 505 |
| 2009-06-11 | 519 | 519 | 512 | 516 | 205,000 | 516 |
| 2009-06-10 | 507 | 518 | 500 | 515 | 294,000 | 515 |
| 2009-06-09 | 488 | 510 | 484 | 506 | 305,000 | 506 |
| 2009-06-08 | 492 | 499 | 485 | 487 | 279,000 | 487 |
| 2009-06-05 | 487 | 489 | 472 | 487 | 369,000 | 487 |
| 2009-06-04 | 489 | 489 | 479 | 482 | 316,000 | 482 |
| 2009-06-03 | 492 | 497 | 478 | 490 | 321,000 | 490 |
| 2009-06-02 | 501 | 501 | 476 | 482 | 272,000 | 482 |
| 2009-06-01 | 493 | 494 | 483 | 486 | 181,000 | 486 |
| 2009-05-29 | 499 | 500 | 483 | 486 | 317,000 | 486 |
| 2009-05-28 | 491 | 502 | 484 | 494 | 414,000 | 494 |
| 2009-05-27 | 521 | 525 | 505 | 506 | 253,000 | 506 |
| 2009-05-26 | 515 | 521 | 497 | 518 | 122,000 | 518 |
| 2009-05-25 | 493 | 527 | 493 | 515 | 331,000 | 515 |
| 2009-05-22 | 484 | 486 | 472 | 483 | 201,000 | 483 |
| 2009-05-21 | 480 | 494 | 479 | 484 | 292,000 | 484 |
| 2009-05-20 | 501 | 506 | 486 | 496 | 235,000 | 496 |
| 2009-05-19 | 469 | 492 | 458 | 491 | 688,000 | 491 |
| 2009-05-18 | 520 | 520 | 476 | 477 | 311,000 | 477 |
| 2009-05-15 | 502 | 530 | 502 | 522 | 432,000 | 522 |
| 2009-05-14 | 487 | 515 | 484 | 512 | 438,000 | 512 |
| 2009-05-13 | 490 | 499 | 475 | 497 | 554,000 | 497 |
| 2009-05-12 | 458 | 514 | 458 | 500 | 473,000 | 500 |
| 2009-05-11 | 469 | 470 | 452 | 459 | 157,000 | 459 |
| 2009-05-08 | 452 | 456 | 435 | 456 | 295,000 | 456 |
| 2009-05-07 | 440 | 452 | 440 | 451 | 204,000 | 451 |
| 2009-05-01 | 435 | 435 | 422 | 431 | 299,000 | 431 |
| 2009-04-30 | 426 | 449 | 418 | 425 | 437,000 | 425 |
| 2009-04-28 | 435 | 439 | 418 | 421 | 306,000 | 421 |
| 2009-04-27 | 459 | 470 | 427 | 435 | 435,000 | 435 |
| 2009-04-24 | 450 | 452 | 435 | 452 | 424,000 | 452 |
| 2009-04-23 | 415 | 454 | 412 | 451 | 626,000 | 451 |
| 2009-04-22 | 406 | 412 | 398 | 407 | 156,000 | 407 |
| 2009-04-21 | 400 | 408 | 384 | 402 | 307,000 | 402 |
| 2009-04-20 | 392 | 416 | 390 | 415 | 329,000 | 415 |
| 2009-04-17 | 384 | 391 | 378 | 384 | 291,000 | 384 |
| 2009-04-16 | 389 | 403 | 383 | 387 | 254,000 | 387 |
| 2009-04-15 | 399 | 399 | 381 | 384 | 230,000 | 384 |
| 2009-04-14 | 400 | 403 | 381 | 400 | 342,000 | 400 |
| 2009-04-13 | 394 | 409 | 394 | 405 | 70,000 | 405 |
| 2009-04-10 | 410 | 415 | 399 | 404 | 192,000 | 404 |
| 2009-04-09 | 384 | 402 | 384 | 401 | 178,000 | 401 |
| 2009-04-08 | 392 | 392 | 372 | 375 | 214,000 | 375 |
| 2009-04-07 | 413 | 419 | 397 | 398 | 194,000 | 398 |
| 2009-04-06 | 413 | 433 | 410 | 422 | 375,000 | 422 |
| 2009-04-03 | 384 | 418 | 379 | 418 | 593,000 | 418 |
| 2009-04-02 | 363 | 379 | 362 | 376 | 248,000 | 376 |
| 2009-04-01 | 343 | 356 | 338 | 356 | 172,000 | 356 |
| 2009-03-31 | 343 | 353 | 330 | 332 | 376,000 | 332 |
| 2009-03-30 | 369 | 377 | 352 | 353 | 152,000 | 353 |
| 2009-03-27 | 379 | 381 | 363 | 374 | 296,000 | 374 |
| 2009-03-26 | 369 | 385 | 368 | 384 | 314,000 | 384 |
| 2009-03-25 | 385 | 385 | 368 | 372 | 374,000 | 372 |
| 2009-03-24 | 370 | 374 | 359 | 374 | 268,000 | 374 |
| 2009-03-23 | 333 | 357 | 331 | 356 | 468,000 | 356 |
| 2009-03-19 | 342 | 342 | 332 | 334 | 196,000 | 334 |
| 2009-03-18 | 335 | 345 | 333 | 340 | 362,000 | 340 |
| 2009-03-17 | 325 | 339 | 321 | 330 | 405,000 | 330 |
| 2009-03-16 | 307 | 317 | 295 | 315 | 389,000 | 315 |
| 2009-03-13 | 291 | 297 | 285 | 292 | 560,000 | 292 |
| 2009-03-12 | 286 | 290 | 277 | 281 | 374,000 | 281 |
| 2009-03-11 | 290 | 298 | 290 | 291 | 256,000 | 291 |
| 2009-03-10 | 301 | 307 | 286 | 286 | 259,000 | 286 |
| 2009-03-09 | 311 | 312 | 300 | 301 | 159,000 | 301 |
| 2009-03-06 | 308 | 317 | 306 | 312 | 358,000 | 312 |
| 2009-03-05 | 298 | 314 | 296 | 308 | 575,000 | 308 |
| 2009-03-04 | 282 | 295 | 282 | 290 | 297,000 | 290 |
| 2009-03-03 | 280 | 286 | 280 | 285 | 77,000 | 285 |
| 2009-03-02 | 290 | 290 | 284 | 290 | 176,000 | 290 |
| 2009-02-27 | 296 | 296 | 287 | 293 | 166,000 | 293 |
| 2009-02-26 | 290 | 295 | 285 | 286 | 240,000 | 286 |
| 2009-02-25 | 299 | 302 | 290 | 295 | 290,000 | 295 |
| 2009-02-24 | 284 | 291 | 280 | 289 | 367,000 | 289 |
| 2009-02-23 | 267 | 287 | 266 | 287 | 453,000 | 287 |
| 2009-02-20 | 295 | 296 | 266 | 270 | 685,000 | 270 |
| 2009-02-19 | 300 | 307 | 300 | 304 | 240,000 | 304 |
| 2009-02-18 | 302 | 313 | 298 | 305 | 500,000 | 305 |
| 2009-02-17 | 304 | 306 | 296 | 297 | 206,000 | 297 |
| 2009-02-16 | 304 | 315 | 297 | 300 | 625,000 | 300 |
| 2009-02-13 | 306 | 309 | 295 | 299 | 445,000 | 299 |
| 2009-02-12 | 319 | 325 | 308 | 309 | 346,000 | 309 |
| 2009-02-10 | 351 | 357 | 329 | 330 | 283,000 | 330 |
| 2009-02-09 | 358 | 363 | 353 | 353 | 277,000 | 353 |
| 2009-02-06 | 379 | 379 | 359 | 359 | 241,000 | 359 |
| 2009-02-05 | 379 | 379 | 361 | 374 | 339,000 | 374 |
| 2009-02-04 | 363 | 378 | 363 | 376 | 470,000 | 376 |
| 2009-02-03 | 370 | 372 | 354 | 356 | 219,000 | 356 |
| 2009-02-02 | 361 | 372 | 352 | 370 | 233,000 | 370 |
| 2009-01-30 | 382 | 382 | 362 | 371 | 220,000 | 371 |
| 2009-01-29 | 393 | 397 | 371 | 377 | 297,000 | 377 |
| 2009-01-28 | 380 | 390 | 367 | 383 | 265,000 | 383 |
| 2009-01-27 | 369 | 383 | 367 | 380 | 400,000 | 380 |
| 2009-01-26 | 380 | 386 | 370 | 373 | 568,000 | 373 |
| 2009-01-23 | 373 | 373 | 352 | 355 | 297,000 | 355 |
| 2009-01-22 | 370 | 377 | 363 | 377 | 451,000 | 377 |
| 2009-01-21 | 374 | 382 | 365 | 366 | 409,000 | 366 |
| 2009-01-20 | 390 | 397 | 382 | 384 | 129,000 | 384 |
| 2009-01-19 | 390 | 394 | 378 | 390 | 142,000 | 390 |
| 2009-01-16 | 387 | 398 | 375 | 383 | 302,000 | 383 |
| 2009-01-15 | 367 | 400 | 363 | 388 | 592,000 | 388 |
| 2009-01-14 | 382 | 383 | 373 | 381 | 343,000 | 381 |
| 2009-01-13 | 392 | 392 | 376 | 382 | 401,000 | 382 |
| 2009-01-09 | 405 | 409 | 396 | 398 | 234,000 | 398 |
| 2009-01-08 | 415 | 416 | 403 | 410 | 330,000 | 410 |
| 2009-01-07 | 394 | 423 | 393 | 420 | 546,000 | 420 |
| 2009-01-06 | 382 | 395 | 382 | 390 | 186,000 | 390 |
| 2009-01-05 | 376 | 385 | 374 | 381 | 100,000 | 381 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株