6480 日本トムソン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 600 | 600 | 589 | 592 | 71,000 | 592 |
| 2014-12-29 | 595 | 600 | 593 | 597 | 122,000 | 597 |
| 2014-12-26 | 596 | 599 | 586 | 595 | 98,000 | 595 |
| 2014-12-25 | 595 | 597 | 589 | 592 | 186,000 | 592 |
| 2014-12-24 | 586 | 593 | 580 | 592 | 364,000 | 592 |
| 2014-12-22 | 573 | 576 | 565 | 576 | 161,000 | 576 |
| 2014-12-19 | 581 | 581 | 569 | 573 | 151,000 | 573 |
| 2014-12-18 | 579 | 579 | 564 | 565 | 166,000 | 565 |
| 2014-12-17 | 547 | 562 | 547 | 559 | 219,000 | 559 |
| 2014-12-16 | 549 | 555 | 544 | 551 | 192,000 | 551 |
| 2014-12-15 | 569 | 572 | 559 | 561 | 147,000 | 561 |
| 2014-12-12 | 573 | 588 | 569 | 579 | 282,000 | 579 |
| 2014-12-11 | 562 | 580 | 558 | 578 | 234,000 | 578 |
| 2014-12-10 | 575 | 579 | 572 | 576 | 332,000 | 576 |
| 2014-12-09 | 594 | 597 | 587 | 589 | 169,000 | 589 |
| 2014-12-08 | 606 | 606 | 594 | 601 | 374,000 | 601 |
| 2014-12-05 | 610 | 610 | 597 | 602 | 172,000 | 602 |
| 2014-12-04 | 610 | 615 | 603 | 609 | 303,000 | 609 |
| 2014-12-03 | 593 | 608 | 591 | 603 | 314,000 | 603 |
| 2014-12-02 | 591 | 592 | 585 | 589 | 316,000 | 589 |
| 2014-12-01 | 584 | 594 | 584 | 588 | 265,000 | 588 |
| 2014-11-28 | 554 | 581 | 554 | 580 | 420,000 | 580 |
| 2014-11-27 | 564 | 564 | 553 | 557 | 293,000 | 557 |
| 2014-11-26 | 563 | 570 | 557 | 567 | 214,000 | 567 |
| 2014-11-25 | 565 | 570 | 560 | 563 | 363,000 | 563 |
| 2014-11-21 | 546 | 558 | 540 | 555 | 351,000 | 555 |
| 2014-11-20 | 536 | 544 | 531 | 541 | 192,000 | 541 |
| 2014-11-19 | 531 | 541 | 531 | 536 | 274,000 | 536 |
| 2014-11-18 | 525 | 531 | 519 | 531 | 192,000 | 531 |
| 2014-11-17 | 527 | 533 | 511 | 515 | 493,000 | 515 |
| 2014-11-14 | 526 | 529 | 514 | 527 | 440,000 | 527 |
| 2014-11-13 | 511 | 517 | 510 | 516 | 147,000 | 516 |
| 2014-11-12 | 519 | 523 | 510 | 512 | 256,000 | 512 |
| 2014-11-11 | 507 | 527 | 507 | 518 | 629,000 | 518 |
| 2014-11-10 | 501 | 511 | 496 | 499 | 206,000 | 499 |
| 2014-11-07 | 493 | 500 | 490 | 495 | 218,000 | 495 |
| 2014-11-06 | 499 | 505 | 487 | 490 | 264,000 | 490 |
| 2014-11-05 | 478 | 500 | 478 | 497 | 668,000 | 497 |
| 2014-11-04 | 486 | 489 | 476 | 478 | 833,000 | 478 |
| 2014-10-31 | 468 | 470 | 458 | 462 | 723,000 | 462 |
| 2014-10-30 | 465 | 472 | 458 | 460 | 569,000 | 460 |
| 2014-10-29 | 474 | 476 | 463 | 466 | 256,000 | 466 |
| 2014-10-28 | 478 | 479 | 468 | 471 | 120,000 | 471 |
| 2014-10-27 | 486 | 486 | 466 | 476 | 447,000 | 476 |
| 2014-10-24 | 495 | 497 | 476 | 479 | 497,000 | 479 |
| 2014-10-23 | 494 | 495 | 486 | 491 | 171,000 | 491 |
| 2014-10-22 | 489 | 497 | 485 | 497 | 130,000 | 497 |
| 2014-10-21 | 494 | 496 | 477 | 480 | 252,000 | 480 |
| 2014-10-20 | 495 | 511 | 490 | 502 | 351,000 | 502 |
| 2014-10-17 | 481 | 490 | 476 | 476 | 166,000 | 476 |
| 2014-10-16 | 485 | 489 | 473 | 475 | 145,000 | 475 |
| 2014-10-15 | 491 | 495 | 483 | 494 | 125,000 | 494 |
| 2014-10-14 | 483 | 497 | 481 | 483 | 225,000 | 483 |
| 2014-10-10 | 499 | 506 | 495 | 497 | 204,000 | 497 |
| 2014-10-09 | 547 | 547 | 517 | 518 | 225,000 | 518 |
| 2014-10-08 | 541 | 545 | 537 | 539 | 283,000 | 539 |
| 2014-10-07 | 578 | 578 | 558 | 558 | 144,000 | 558 |
| 2014-10-06 | 560 | 571 | 555 | 568 | 99,000 | 568 |
| 2014-10-03 | 545 | 556 | 545 | 554 | 122,000 | 554 |
| 2014-10-02 | 568 | 568 | 549 | 550 | 222,000 | 550 |
| 2014-10-01 | 577 | 581 | 569 | 571 | 108,000 | 571 |
| 2014-09-30 | 579 | 580 | 564 | 567 | 119,000 | 567 |
| 2014-09-29 | 583 | 584 | 575 | 578 | 95,000 | 578 |
| 2014-09-26 | 575 | 580 | 566 | 574 | 119,000 | 574 |
| 2014-09-25 | 572 | 578 | 563 | 578 | 179,000 | 578 |
| 2014-09-24 | 561 | 567 | 548 | 567 | 118,000 | 567 |
| 2014-09-22 | 565 | 567 | 558 | 559 | 106,000 | 559 |
| 2014-09-19 | 552 | 563 | 550 | 563 | 184,000 | 563 |
| 2014-09-18 | 550 | 560 | 548 | 558 | 140,000 | 558 |
| 2014-09-17 | 555 | 556 | 550 | 550 | 116,000 | 550 |
| 2014-09-16 | 548 | 552 | 543 | 552 | 87,000 | 552 |
| 2014-09-12 | 552 | 552 | 542 | 546 | 191,000 | 546 |
| 2014-09-11 | 549 | 556 | 547 | 548 | 244,000 | 548 |
| 2014-09-10 | 542 | 548 | 535 | 548 | 169,000 | 548 |
| 2014-09-09 | 539 | 544 | 535 | 542 | 165,000 | 542 |
| 2014-09-08 | 533 | 536 | 526 | 532 | 118,000 | 532 |
| 2014-09-05 | 523 | 528 | 518 | 523 | 95,000 | 523 |
| 2014-09-04 | 533 | 538 | 526 | 526 | 98,000 | 526 |
| 2014-09-03 | 543 | 548 | 532 | 538 | 188,000 | 538 |
| 2014-09-02 | 533 | 545 | 533 | 542 | 138,000 | 542 |
| 2014-09-01 | 535 | 544 | 535 | 542 | 161,000 | 542 |
| 2014-08-29 | 529 | 544 | 528 | 540 | 438,000 | 540 |
| 2014-08-28 | 527 | 530 | 517 | 529 | 202,000 | 529 |
| 2014-08-27 | 523 | 528 | 516 | 528 | 271,000 | 528 |
| 2014-08-26 | 525 | 525 | 516 | 517 | 114,000 | 517 |
| 2014-08-25 | 526 | 526 | 519 | 523 | 242,000 | 523 |
| 2014-08-22 | 529 | 529 | 514 | 516 | 188,000 | 516 |
| 2014-08-21 | 534 | 535 | 525 | 527 | 298,000 | 527 |
| 2014-08-20 | 529 | 536 | 524 | 535 | 365,000 | 535 |
| 2014-08-19 | 511 | 524 | 510 | 524 | 398,000 | 524 |
| 2014-08-18 | 502 | 507 | 498 | 506 | 97,000 | 506 |
| 2014-08-15 | 503 | 504 | 500 | 503 | 99,000 | 503 |
| 2014-08-14 | 502 | 504 | 499 | 501 | 245,000 | 501 |
| 2014-08-13 | 491 | 500 | 491 | 498 | 171,000 | 498 |
| 2014-08-12 | 485 | 500 | 485 | 497 | 183,000 | 497 |
| 2014-08-11 | 483 | 492 | 475 | 491 | 235,000 | 491 |
| 2014-08-08 | 492 | 494 | 463 | 467 | 341,000 | 467 |
| 2014-08-07 | 491 | 494 | 476 | 487 | 150,000 | 487 |
| 2014-08-06 | 489 | 490 | 484 | 484 | 106,000 | 484 |
| 2014-08-05 | 495 | 502 | 489 | 490 | 162,000 | 490 |
| 2014-08-04 | 490 | 502 | 488 | 500 | 160,000 | 500 |
| 2014-08-01 | 493 | 496 | 487 | 490 | 333,000 | 490 |
| 2014-07-31 | 500 | 505 | 499 | 500 | 133,000 | 500 |
| 2014-07-30 | 500 | 500 | 492 | 495 | 249,000 | 495 |
| 2014-07-29 | 495 | 501 | 491 | 495 | 251,000 | 495 |
| 2014-07-28 | 505 | 505 | 496 | 498 | 190,000 | 498 |
| 2014-07-25 | 507 | 507 | 496 | 499 | 291,000 | 499 |
| 2014-07-24 | 500 | 504 | 494 | 497 | 211,000 | 497 |
| 2014-07-23 | 503 | 503 | 497 | 497 | 170,000 | 497 |
| 2014-07-22 | 500 | 507 | 496 | 505 | 249,000 | 505 |
| 2014-07-18 | 500 | 505 | 491 | 504 | 180,000 | 504 |
| 2014-07-17 | 503 | 510 | 500 | 501 | 230,000 | 501 |
| 2014-07-16 | 515 | 517 | 505 | 507 | 221,000 | 507 |
| 2014-07-15 | 503 | 514 | 502 | 512 | 168,000 | 512 |
| 2014-07-14 | 501 | 504 | 496 | 500 | 221,000 | 500 |
| 2014-07-11 | 510 | 510 | 501 | 504 | 227,000 | 504 |
| 2014-07-10 | 529 | 529 | 512 | 514 | 283,000 | 514 |
| 2014-07-09 | 541 | 547 | 529 | 533 | 166,000 | 533 |
| 2014-07-08 | 546 | 549 | 524 | 547 | 168,000 | 547 |
| 2014-07-07 | 539 | 549 | 535 | 543 | 137,000 | 543 |
| 2014-07-04 | 547 | 548 | 534 | 535 | 99,000 | 535 |
| 2014-07-03 | 537 | 544 | 530 | 543 | 110,000 | 543 |
| 2014-07-02 | 548 | 548 | 538 | 538 | 72,000 | 538 |
| 2014-07-01 | 532 | 547 | 527 | 540 | 181,000 | 540 |
| 2014-06-30 | 515 | 532 | 515 | 531 | 84,000 | 531 |
| 2014-06-27 | 527 | 528 | 510 | 515 | 264,000 | 515 |
| 2014-06-26 | 537 | 537 | 531 | 531 | 71,000 | 531 |
| 2014-06-25 | 544 | 544 | 529 | 530 | 139,000 | 530 |
| 2014-06-24 | 540 | 541 | 529 | 540 | 199,000 | 540 |
| 2014-06-23 | 541 | 549 | 538 | 548 | 212,000 | 548 |
| 2014-06-20 | 534 | 534 | 524 | 534 | 223,000 | 534 |
| 2014-06-19 | 536 | 536 | 529 | 532 | 139,000 | 532 |
| 2014-06-18 | 542 | 543 | 526 | 533 | 220,000 | 533 |
| 2014-06-17 | 531 | 540 | 526 | 539 | 223,000 | 539 |
| 2014-06-16 | 534 | 535 | 518 | 524 | 115,000 | 524 |
| 2014-06-13 | 513 | 537 | 512 | 532 | 320,000 | 532 |
| 2014-06-12 | 524 | 524 | 513 | 519 | 155,000 | 519 |
| 2014-06-11 | 495 | 524 | 495 | 524 | 216,000 | 524 |
| 2014-06-10 | 505 | 511 | 500 | 501 | 113,000 | 501 |
| 2014-06-09 | 507 | 513 | 504 | 510 | 91,000 | 510 |
| 2014-06-06 | 515 | 516 | 507 | 512 | 90,000 | 512 |
| 2014-06-05 | 508 | 514 | 506 | 511 | 149,000 | 511 |
| 2014-06-04 | 496 | 503 | 493 | 502 | 67,000 | 502 |
| 2014-06-03 | 507 | 507 | 495 | 497 | 108,000 | 497 |
| 2014-06-02 | 498 | 507 | 498 | 499 | 258,000 | 499 |
| 2014-05-30 | 483 | 495 | 483 | 494 | 98,000 | 494 |
| 2014-05-29 | 474 | 485 | 474 | 483 | 47,000 | 483 |
| 2014-05-28 | 479 | 490 | 479 | 481 | 94,000 | 481 |
| 2014-05-27 | 496 | 498 | 486 | 487 | 123,000 | 487 |
| 2014-05-26 | 494 | 499 | 492 | 498 | 83,000 | 498 |
| 2014-05-23 | 488 | 494 | 483 | 490 | 142,000 | 490 |
| 2014-05-22 | 468 | 494 | 468 | 482 | 220,000 | 482 |
| 2014-05-21 | 472 | 472 | 459 | 466 | 122,000 | 466 |
| 2014-05-20 | 467 | 477 | 466 | 472 | 170,000 | 472 |
| 2014-05-19 | 481 | 490 | 466 | 466 | 107,000 | 466 |
| 2014-05-16 | 512 | 512 | 488 | 496 | 279,000 | 496 |
| 2014-05-15 | 484 | 518 | 480 | 516 | 278,000 | 516 |
| 2014-05-14 | 479 | 487 | 479 | 487 | 182,000 | 487 |
| 2014-05-13 | 462 | 484 | 462 | 479 | 305,000 | 479 |
| 2014-05-12 | 461 | 483 | 457 | 462 | 364,000 | 462 |
| 2014-05-09 | 461 | 474 | 460 | 474 | 101,000 | 474 |
| 2014-05-08 | 454 | 469 | 454 | 466 | 161,000 | 466 |
| 2014-05-07 | 463 | 465 | 450 | 452 | 165,000 | 452 |
| 2014-05-02 | 477 | 477 | 464 | 467 | 46,000 | 467 |
| 2014-05-01 | 477 | 478 | 471 | 476 | 98,000 | 476 |
| 2014-04-30 | 466 | 469 | 463 | 464 | 70,000 | 464 |
| 2014-04-28 | 471 | 471 | 466 | 468 | 47,000 | 468 |
| 2014-04-25 | 473 | 477 | 470 | 477 | 107,000 | 477 |
| 2014-04-24 | 466 | 472 | 465 | 471 | 60,000 | 471 |
| 2014-04-23 | 469 | 471 | 464 | 471 | 79,000 | 471 |
| 2014-04-22 | 470 | 472 | 461 | 461 | 94,000 | 461 |
| 2014-04-21 | 471 | 476 | 467 | 470 | 171,000 | 470 |
| 2014-04-18 | 478 | 478 | 470 | 471 | 78,000 | 471 |
| 2014-04-17 | 482 | 495 | 477 | 478 | 166,000 | 478 |
| 2014-04-16 | 468 | 481 | 468 | 481 | 45,000 | 481 |
| 2014-04-15 | 467 | 479 | 464 | 465 | 89,000 | 465 |
| 2014-04-14 | 457 | 472 | 457 | 461 | 94,000 | 461 |
| 2014-04-11 | 459 | 464 | 454 | 460 | 105,000 | 460 |
| 2014-04-10 | 488 | 495 | 462 | 467 | 270,000 | 467 |
| 2014-04-09 | 490 | 490 | 468 | 482 | 252,000 | 482 |
| 2014-04-08 | 500 | 501 | 489 | 490 | 224,000 | 490 |
| 2014-04-07 | 497 | 506 | 495 | 502 | 70,000 | 502 |
| 2014-04-04 | 509 | 518 | 503 | 505 | 169,000 | 505 |
| 2014-04-03 | 512 | 521 | 505 | 510 | 125,000 | 510 |
| 2014-04-02 | 509 | 518 | 508 | 513 | 180,000 | 513 |
| 2014-04-01 | 499 | 507 | 494 | 506 | 155,000 | 506 |
| 2014-03-31 | 482 | 508 | 480 | 505 | 310,000 | 505 |
| 2014-03-28 | 470 | 484 | 465 | 477 | 275,000 | 477 |
| 2014-03-27 | 463 | 484 | 462 | 478 | 267,000 | 478 |
| 2014-03-26 | 467 | 478 | 467 | 476 | 189,000 | 476 |
| 2014-03-25 | 462 | 470 | 458 | 467 | 245,000 | 467 |
| 2014-03-24 | 462 | 482 | 457 | 463 | 296,000 | 463 |
| 2014-03-20 | 482 | 490 | 462 | 463 | 179,000 | 463 |
| 2014-03-19 | 485 | 492 | 473 | 479 | 194,000 | 479 |
| 2014-03-18 | 485 | 493 | 480 | 482 | 240,000 | 482 |
| 2014-03-17 | 482 | 482 | 472 | 474 | 139,000 | 474 |
| 2014-03-14 | 500 | 501 | 486 | 488 | 311,000 | 488 |
| 2014-03-13 | 520 | 521 | 510 | 512 | 67,000 | 512 |
| 2014-03-12 | 520 | 522 | 516 | 517 | 67,000 | 517 |
| 2014-03-11 | 528 | 532 | 521 | 529 | 78,000 | 529 |
| 2014-03-10 | 532 | 535 | 520 | 528 | 95,000 | 528 |
| 2014-03-07 | 531 | 537 | 530 | 532 | 117,000 | 532 |
| 2014-03-06 | 520 | 535 | 519 | 534 | 73,000 | 534 |
| 2014-03-05 | 542 | 543 | 527 | 529 | 164,000 | 529 |
| 2014-03-04 | 518 | 544 | 517 | 543 | 229,000 | 543 |
| 2014-03-03 | 518 | 528 | 509 | 528 | 145,000 | 528 |
| 2014-02-28 | 539 | 539 | 519 | 526 | 149,000 | 526 |
| 2014-02-27 | 531 | 539 | 529 | 533 | 129,000 | 533 |
| 2014-02-26 | 544 | 544 | 527 | 529 | 111,000 | 529 |
| 2014-02-25 | 548 | 548 | 539 | 546 | 168,000 | 546 |
| 2014-02-24 | 525 | 537 | 518 | 535 | 196,000 | 535 |
| 2014-02-21 | 525 | 528 | 517 | 527 | 163,000 | 527 |
| 2014-02-20 | 534 | 534 | 512 | 515 | 199,000 | 515 |
| 2014-02-19 | 531 | 537 | 528 | 530 | 124,000 | 530 |
| 2014-02-18 | 540 | 554 | 527 | 538 | 270,000 | 538 |
| 2014-02-17 | 532 | 544 | 521 | 541 | 264,000 | 541 |
| 2014-02-14 | 536 | 549 | 520 | 525 | 273,000 | 525 |
| 2014-02-13 | 554 | 554 | 529 | 532 | 172,000 | 532 |
| 2014-02-12 | 543 | 558 | 543 | 549 | 301,000 | 549 |
| 2014-02-10 | 547 | 547 | 500 | 534 | 990,000 | 534 |
| 2014-02-07 | 498 | 504 | 485 | 489 | 255,000 | 489 |
| 2014-02-06 | 481 | 495 | 473 | 482 | 198,000 | 482 |
| 2014-02-05 | 470 | 484 | 468 | 479 | 240,000 | 479 |
| 2014-02-04 | 487 | 487 | 462 | 462 | 283,000 | 462 |
| 2014-02-03 | 509 | 516 | 494 | 499 | 157,000 | 499 |
| 2014-01-31 | 513 | 519 | 501 | 509 | 341,000 | 509 |
| 2014-01-30 | 514 | 518 | 504 | 506 | 414,000 | 506 |
| 2014-01-29 | 519 | 539 | 519 | 537 | 213,000 | 537 |
| 2014-01-28 | 522 | 532 | 512 | 512 | 513,000 | 512 |
| 2014-01-27 | 540 | 548 | 529 | 530 | 373,000 | 530 |
| 2014-01-24 | 569 | 574 | 559 | 565 | 177,000 | 565 |
| 2014-01-23 | 591 | 591 | 576 | 576 | 108,000 | 576 |
| 2014-01-22 | 587 | 592 | 586 | 589 | 61,000 | 589 |
| 2014-01-21 | 591 | 602 | 585 | 586 | 191,000 | 586 |
| 2014-01-20 | 605 | 615 | 585 | 586 | 363,000 | 586 |
| 2014-01-17 | 605 | 614 | 600 | 607 | 250,000 | 607 |
| 2014-01-16 | 587 | 614 | 587 | 601 | 380,000 | 601 |
| 2014-01-15 | 565 | 584 | 564 | 584 | 326,000 | 584 |
| 2014-01-14 | 560 | 574 | 551 | 553 | 370,000 | 553 |
| 2014-01-10 | 570 | 598 | 562 | 580 | 1,143,000 | 580 |
| 2014-01-09 | 561 | 569 | 554 | 561 | 246,000 | 561 |
| 2014-01-08 | 559 | 575 | 559 | 569 | 198,000 | 569 |
| 2014-01-07 | 570 | 573 | 559 | 559 | 158,000 | 559 |
| 2014-01-06 | 578 | 586 | 569 | 570 | 176,000 | 570 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株