6480 日本トムソン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 535 | 535 | 525 | 527 | 52,000 | 527 |
| 2015-12-29 | 515 | 528 | 514 | 526 | 61,000 | 526 |
| 2015-12-28 | 507 | 528 | 507 | 525 | 96,000 | 525 |
| 2015-12-25 | 527 | 528 | 504 | 507 | 190,000 | 507 |
| 2015-12-24 | 517 | 519 | 512 | 517 | 127,000 | 517 |
| 2015-12-22 | 518 | 522 | 512 | 514 | 145,000 | 514 |
| 2015-12-21 | 537 | 537 | 519 | 523 | 161,000 | 523 |
| 2015-12-18 | 545 | 552 | 537 | 539 | 224,000 | 539 |
| 2015-12-17 | 544 | 551 | 536 | 537 | 146,000 | 537 |
| 2015-12-16 | 536 | 543 | 534 | 540 | 158,000 | 540 |
| 2015-12-15 | 534 | 545 | 526 | 526 | 145,000 | 526 |
| 2015-12-14 | 530 | 539 | 526 | 534 | 117,000 | 534 |
| 2015-12-11 | 533 | 546 | 533 | 539 | 183,000 | 539 |
| 2015-12-10 | 542 | 543 | 536 | 537 | 195,000 | 537 |
| 2015-12-09 | 545 | 553 | 545 | 547 | 117,000 | 547 |
| 2015-12-08 | 560 | 560 | 544 | 551 | 159,000 | 551 |
| 2015-12-07 | 553 | 565 | 553 | 560 | 230,000 | 560 |
| 2015-12-04 | 558 | 566 | 551 | 553 | 134,000 | 553 |
| 2015-12-03 | 558 | 568 | 558 | 567 | 77,000 | 567 |
| 2015-12-02 | 577 | 577 | 565 | 566 | 192,000 | 566 |
| 2015-12-01 | 560 | 578 | 559 | 573 | 226,000 | 573 |
| 2015-11-30 | 553 | 566 | 550 | 560 | 259,000 | 560 |
| 2015-11-27 | 547 | 553 | 547 | 553 | 82,000 | 553 |
| 2015-11-26 | 548 | 556 | 545 | 549 | 199,000 | 549 |
| 2015-11-25 | 548 | 560 | 548 | 554 | 275,000 | 554 |
| 2015-11-24 | 543 | 549 | 539 | 545 | 304,000 | 545 |
| 2015-11-20 | 546 | 548 | 534 | 539 | 272,000 | 539 |
| 2015-11-19 | 549 | 553 | 546 | 553 | 235,000 | 553 |
| 2015-11-18 | 544 | 546 | 539 | 541 | 140,000 | 541 |
| 2015-11-17 | 539 | 548 | 537 | 543 | 230,000 | 543 |
| 2015-11-16 | 534 | 543 | 530 | 531 | 232,000 | 531 |
| 2015-11-13 | 557 | 557 | 540 | 554 | 299,000 | 554 |
| 2015-11-12 | 532 | 576 | 532 | 567 | 298,000 | 567 |
| 2015-11-11 | 530 | 538 | 530 | 537 | 154,000 | 537 |
| 2015-11-10 | 534 | 541 | 524 | 536 | 361,000 | 536 |
| 2015-11-09 | 582 | 592 | 539 | 550 | 533,000 | 550 |
| 2015-11-06 | 573 | 583 | 572 | 577 | 99,000 | 577 |
| 2015-11-05 | 565 | 581 | 565 | 581 | 126,000 | 581 |
| 2015-11-04 | 565 | 573 | 561 | 566 | 108,000 | 566 |
| 2015-11-02 | 567 | 570 | 559 | 562 | 149,000 | 562 |
| 2015-10-30 | 574 | 584 | 563 | 577 | 186,000 | 577 |
| 2015-10-29 | 559 | 573 | 559 | 573 | 155,000 | 573 |
| 2015-10-28 | 552 | 558 | 547 | 555 | 76,000 | 555 |
| 2015-10-27 | 572 | 575 | 554 | 554 | 109,000 | 554 |
| 2015-10-26 | 562 | 574 | 558 | 572 | 159,000 | 572 |
| 2015-10-23 | 550 | 552 | 541 | 551 | 146,000 | 551 |
| 2015-10-22 | 538 | 549 | 533 | 535 | 137,000 | 535 |
| 2015-10-21 | 521 | 547 | 517 | 547 | 163,000 | 547 |
| 2015-10-20 | 526 | 526 | 515 | 515 | 76,000 | 515 |
| 2015-10-19 | 535 | 535 | 522 | 526 | 87,000 | 526 |
| 2015-10-16 | 535 | 536 | 529 | 533 | 99,000 | 533 |
| 2015-10-15 | 522 | 538 | 522 | 533 | 118,000 | 533 |
| 2015-10-14 | 546 | 546 | 527 | 532 | 147,000 | 532 |
| 2015-10-13 | 549 | 549 | 535 | 541 | 94,000 | 541 |
| 2015-10-09 | 533 | 552 | 533 | 549 | 213,000 | 549 |
| 2015-10-08 | 540 | 549 | 531 | 531 | 171,000 | 531 |
| 2015-10-07 | 530 | 548 | 530 | 548 | 153,000 | 548 |
| 2015-10-06 | 529 | 539 | 525 | 530 | 198,000 | 530 |
| 2015-10-05 | 518 | 523 | 513 | 519 | 63,000 | 519 |
| 2015-10-02 | 512 | 520 | 503 | 514 | 132,000 | 514 |
| 2015-10-01 | 500 | 517 | 500 | 514 | 213,000 | 514 |
| 2015-09-30 | 490 | 496 | 486 | 494 | 131,000 | 494 |
| 2015-09-29 | 490 | 493 | 478 | 480 | 172,000 | 480 |
| 2015-09-28 | 504 | 507 | 492 | 496 | 126,000 | 496 |
| 2015-09-25 | 502 | 510 | 491 | 509 | 363,000 | 509 |
| 2015-09-24 | 498 | 498 | 480 | 491 | 248,000 | 491 |
| 2015-09-18 | 518 | 518 | 495 | 499 | 340,000 | 499 |
| 2015-09-17 | 512 | 521 | 510 | 514 | 251,000 | 514 |
| 2015-09-16 | 503 | 515 | 502 | 511 | 131,000 | 511 |
| 2015-09-15 | 508 | 517 | 498 | 500 | 191,000 | 500 |
| 2015-09-14 | 526 | 526 | 505 | 508 | 127,000 | 508 |
| 2015-09-11 | 515 | 524 | 511 | 521 | 190,000 | 521 |
| 2015-09-10 | 509 | 520 | 502 | 516 | 199,000 | 516 |
| 2015-09-09 | 512 | 525 | 510 | 525 | 201,000 | 525 |
| 2015-09-08 | 501 | 509 | 495 | 496 | 142,000 | 496 |
| 2015-09-07 | 492 | 510 | 489 | 501 | 211,000 | 501 |
| 2015-09-04 | 516 | 516 | 490 | 500 | 259,000 | 500 |
| 2015-09-03 | 521 | 528 | 510 | 511 | 227,000 | 511 |
| 2015-09-02 | 508 | 528 | 501 | 521 | 378,000 | 521 |
| 2015-09-01 | 541 | 541 | 518 | 518 | 215,000 | 518 |
| 2015-08-31 | 557 | 557 | 536 | 543 | 302,000 | 543 |
| 2015-08-28 | 545 | 563 | 542 | 560 | 342,000 | 560 |
| 2015-08-27 | 551 | 552 | 525 | 527 | 390,000 | 527 |
| 2015-08-26 | 514 | 550 | 511 | 542 | 586,000 | 542 |
| 2015-08-25 | 506 | 539 | 495 | 510 | 477,000 | 510 |
| 2015-08-24 | 527 | 529 | 510 | 510 | 260,000 | 510 |
| 2015-08-21 | 553 | 557 | 538 | 539 | 299,000 | 539 |
| 2015-08-20 | 575 | 578 | 561 | 562 | 332,000 | 562 |
| 2015-08-19 | 582 | 585 | 573 | 575 | 236,000 | 575 |
| 2015-08-18 | 575 | 584 | 571 | 582 | 312,000 | 582 |
| 2015-08-17 | 575 | 578 | 569 | 576 | 221,000 | 576 |
| 2015-08-14 | 574 | 575 | 565 | 575 | 333,000 | 575 |
| 2015-08-13 | 557 | 580 | 557 | 579 | 436,000 | 579 |
| 2015-08-12 | 557 | 569 | 555 | 560 | 321,000 | 560 |
| 2015-08-11 | 573 | 582 | 555 | 560 | 876,000 | 560 |
| 2015-08-10 | 622 | 630 | 567 | 569 | 1,293,000 | 569 |
| 2015-08-07 | 620 | 654 | 620 | 636 | 375,000 | 636 |
| 2015-08-06 | 619 | 646 | 614 | 630 | 375,000 | 630 |
| 2015-08-05 | 601 | 616 | 600 | 609 | 131,000 | 609 |
| 2015-08-04 | 618 | 621 | 595 | 598 | 307,000 | 598 |
| 2015-08-03 | 610 | 619 | 610 | 612 | 72,000 | 612 |
| 2015-07-31 | 607 | 613 | 605 | 612 | 87,000 | 612 |
| 2015-07-30 | 598 | 614 | 596 | 601 | 260,000 | 601 |
| 2015-07-29 | 617 | 617 | 599 | 602 | 162,000 | 602 |
| 2015-07-28 | 609 | 624 | 603 | 617 | 173,000 | 617 |
| 2015-07-27 | 638 | 638 | 607 | 610 | 333,000 | 610 |
| 2015-07-24 | 634 | 638 | 618 | 624 | 272,000 | 624 |
| 2015-07-23 | 651 | 652 | 636 | 637 | 286,000 | 637 |
| 2015-07-22 | 654 | 657 | 648 | 651 | 150,000 | 651 |
| 2015-07-21 | 659 | 665 | 656 | 657 | 197,000 | 657 |
| 2015-07-17 | 664 | 664 | 648 | 652 | 181,000 | 652 |
| 2015-07-16 | 656 | 665 | 650 | 660 | 411,000 | 660 |
| 2015-07-15 | 649 | 652 | 639 | 648 | 265,000 | 648 |
| 2015-07-14 | 645 | 655 | 640 | 646 | 362,000 | 646 |
| 2015-07-13 | 634 | 636 | 627 | 630 | 324,000 | 630 |
| 2015-07-10 | 647 | 647 | 625 | 629 | 368,000 | 629 |
| 2015-07-09 | 631 | 651 | 613 | 648 | 301,000 | 648 |
| 2015-07-08 | 660 | 660 | 636 | 637 | 350,000 | 637 |
| 2015-07-07 | 676 | 677 | 659 | 661 | 276,000 | 661 |
| 2015-07-06 | 682 | 685 | 664 | 666 | 240,000 | 666 |
| 2015-07-03 | 695 | 701 | 688 | 692 | 166,000 | 692 |
| 2015-07-02 | 704 | 711 | 700 | 704 | 145,000 | 704 |
| 2015-07-01 | 696 | 707 | 688 | 693 | 264,000 | 693 |
| 2015-06-30 | 681 | 691 | 676 | 686 | 278,000 | 686 |
| 2015-06-29 | 695 | 700 | 681 | 686 | 196,000 | 686 |
| 2015-06-26 | 711 | 711 | 697 | 705 | 219,000 | 705 |
| 2015-06-25 | 721 | 725 | 714 | 714 | 144,000 | 714 |
| 2015-06-24 | 718 | 726 | 718 | 723 | 138,000 | 723 |
| 2015-06-23 | 717 | 727 | 714 | 718 | 133,000 | 718 |
| 2015-06-22 | 712 | 726 | 712 | 718 | 142,000 | 718 |
| 2015-06-19 | 716 | 728 | 716 | 723 | 238,000 | 723 |
| 2015-06-18 | 715 | 719 | 710 | 710 | 218,000 | 710 |
| 2015-06-17 | 742 | 742 | 705 | 709 | 893,000 | 709 |
| 2015-06-16 | 743 | 747 | 730 | 734 | 316,000 | 734 |
| 2015-06-15 | 765 | 765 | 739 | 742 | 301,000 | 742 |
| 2015-06-12 | 757 | 765 | 749 | 762 | 344,000 | 762 |
| 2015-06-11 | 746 | 749 | 737 | 743 | 254,000 | 743 |
| 2015-06-10 | 757 | 761 | 741 | 741 | 446,000 | 741 |
| 2015-06-09 | 763 | 767 | 757 | 757 | 332,000 | 757 |
| 2015-06-08 | 762 | 774 | 757 | 764 | 288,000 | 764 |
| 2015-06-05 | 747 | 766 | 747 | 762 | 248,000 | 762 |
| 2015-06-04 | 763 | 765 | 749 | 755 | 459,000 | 755 |
| 2015-06-03 | 762 | 781 | 760 | 767 | 314,000 | 767 |
| 2015-06-02 | 764 | 765 | 746 | 753 | 330,000 | 753 |
| 2015-06-01 | 734 | 772 | 733 | 764 | 643,000 | 764 |
| 2015-05-29 | 725 | 731 | 718 | 728 | 311,000 | 728 |
| 2015-05-28 | 720 | 726 | 715 | 718 | 303,000 | 718 |
| 2015-05-27 | 715 | 723 | 715 | 720 | 253,000 | 720 |
| 2015-05-26 | 722 | 725 | 715 | 721 | 189,000 | 721 |
| 2015-05-25 | 726 | 726 | 714 | 718 | 233,000 | 718 |
| 2015-05-22 | 720 | 726 | 714 | 717 | 294,000 | 717 |
| 2015-05-21 | 724 | 734 | 723 | 726 | 278,000 | 726 |
| 2015-05-20 | 718 | 734 | 718 | 732 | 364,000 | 732 |
| 2015-05-19 | 710 | 725 | 704 | 720 | 362,000 | 720 |
| 2015-05-18 | 694 | 708 | 694 | 707 | 276,000 | 707 |
| 2015-05-15 | 703 | 707 | 691 | 695 | 314,000 | 695 |
| 2015-05-14 | 700 | 705 | 695 | 703 | 162,000 | 703 |
| 2015-05-13 | 708 | 712 | 701 | 703 | 161,000 | 703 |
| 2015-05-12 | 700 | 714 | 693 | 708 | 318,000 | 708 |
| 2015-05-11 | 677 | 706 | 674 | 700 | 625,000 | 700 |
| 2015-05-08 | 654 | 677 | 653 | 673 | 431,000 | 673 |
| 2015-05-07 | 674 | 679 | 647 | 650 | 374,000 | 650 |
| 2015-05-01 | 680 | 683 | 668 | 674 | 180,000 | 674 |
| 2015-04-30 | 689 | 690 | 681 | 686 | 163,000 | 686 |
| 2015-04-28 | 685 | 691 | 677 | 689 | 210,000 | 689 |
| 2015-04-27 | 669 | 687 | 669 | 680 | 154,000 | 680 |
| 2015-04-24 | 680 | 683 | 667 | 669 | 181,000 | 669 |
| 2015-04-23 | 686 | 694 | 685 | 686 | 165,000 | 686 |
| 2015-04-22 | 690 | 690 | 678 | 689 | 141,000 | 689 |
| 2015-04-21 | 674 | 689 | 671 | 685 | 242,000 | 685 |
| 2015-04-20 | 671 | 680 | 663 | 670 | 247,000 | 670 |
| 2015-04-17 | 678 | 682 | 661 | 665 | 250,000 | 665 |
| 2015-04-16 | 670 | 683 | 667 | 682 | 173,000 | 682 |
| 2015-04-15 | 689 | 689 | 666 | 676 | 297,000 | 676 |
| 2015-04-14 | 676 | 690 | 666 | 687 | 255,000 | 687 |
| 2015-04-13 | 667 | 676 | 656 | 670 | 362,000 | 670 |
| 2015-04-10 | 647 | 657 | 635 | 657 | 275,000 | 657 |
| 2015-04-09 | 624 | 648 | 624 | 644 | 379,000 | 644 |
| 2015-04-08 | 617 | 624 | 616 | 620 | 129,000 | 620 |
| 2015-04-07 | 607 | 616 | 607 | 612 | 61,000 | 612 |
| 2015-04-06 | 611 | 614 | 604 | 610 | 60,000 | 610 |
| 2015-04-03 | 610 | 614 | 604 | 610 | 79,000 | 610 |
| 2015-04-02 | 605 | 617 | 601 | 615 | 184,000 | 615 |
| 2015-04-01 | 592 | 600 | 588 | 597 | 122,000 | 597 |
| 2015-03-31 | 603 | 608 | 590 | 593 | 134,000 | 593 |
| 2015-03-30 | 582 | 595 | 576 | 595 | 160,000 | 595 |
| 2015-03-27 | 589 | 606 | 582 | 588 | 120,000 | 588 |
| 2015-03-26 | 606 | 606 | 591 | 597 | 72,000 | 597 |
| 2015-03-25 | 605 | 612 | 597 | 607 | 113,000 | 607 |
| 2015-03-24 | 601 | 604 | 591 | 599 | 154,000 | 599 |
| 2015-03-23 | 615 | 615 | 601 | 604 | 119,000 | 604 |
| 2015-03-20 | 606 | 610 | 601 | 605 | 83,000 | 605 |
| 2015-03-19 | 618 | 618 | 601 | 606 | 88,000 | 606 |
| 2015-03-18 | 612 | 618 | 610 | 618 | 58,000 | 618 |
| 2015-03-17 | 614 | 619 | 611 | 616 | 137,000 | 616 |
| 2015-03-16 | 598 | 610 | 596 | 604 | 99,000 | 604 |
| 2015-03-13 | 594 | 601 | 591 | 598 | 210,000 | 598 |
| 2015-03-12 | 597 | 597 | 587 | 590 | 129,000 | 590 |
| 2015-03-11 | 588 | 599 | 583 | 589 | 112,000 | 589 |
| 2015-03-10 | 600 | 600 | 591 | 594 | 85,000 | 594 |
| 2015-03-09 | 596 | 605 | 590 | 593 | 88,000 | 593 |
| 2015-03-06 | 608 | 608 | 604 | 606 | 60,000 | 606 |
| 2015-03-05 | 608 | 612 | 608 | 610 | 26,000 | 610 |
| 2015-03-04 | 611 | 615 | 606 | 613 | 75,000 | 613 |
| 2015-03-03 | 626 | 626 | 603 | 612 | 89,000 | 612 |
| 2015-03-02 | 611 | 620 | 611 | 617 | 67,000 | 617 |
| 2015-02-27 | 620 | 620 | 611 | 616 | 79,000 | 616 |
| 2015-02-26 | 615 | 623 | 615 | 620 | 146,000 | 620 |
| 2015-02-25 | 613 | 617 | 608 | 616 | 188,000 | 616 |
| 2015-02-24 | 604 | 614 | 600 | 607 | 147,000 | 607 |
| 2015-02-23 | 612 | 612 | 602 | 604 | 95,000 | 604 |
| 2015-02-20 | 608 | 609 | 600 | 604 | 131,000 | 604 |
| 2015-02-19 | 603 | 616 | 603 | 609 | 127,000 | 609 |
| 2015-02-18 | 603 | 620 | 600 | 600 | 219,000 | 600 |
| 2015-02-17 | 599 | 603 | 592 | 599 | 48,000 | 599 |
| 2015-02-16 | 599 | 605 | 596 | 599 | 183,000 | 599 |
| 2015-02-13 | 599 | 599 | 591 | 591 | 82,000 | 591 |
| 2015-02-12 | 592 | 600 | 589 | 591 | 126,000 | 591 |
| 2015-02-10 | 585 | 596 | 581 | 587 | 242,000 | 587 |
| 2015-02-09 | 572 | 592 | 564 | 583 | 295,000 | 583 |
| 2015-02-06 | 568 | 568 | 560 | 562 | 36,000 | 562 |
| 2015-02-05 | 572 | 572 | 554 | 563 | 69,000 | 563 |
| 2015-02-04 | 563 | 576 | 558 | 562 | 106,000 | 562 |
| 2015-02-03 | 573 | 573 | 553 | 553 | 74,000 | 553 |
| 2015-02-02 | 574 | 577 | 560 | 563 | 75,000 | 563 |
| 2015-01-30 | 567 | 577 | 567 | 575 | 82,000 | 575 |
| 2015-01-29 | 573 | 583 | 572 | 572 | 60,000 | 572 |
| 2015-01-28 | 575 | 585 | 571 | 580 | 86,000 | 580 |
| 2015-01-27 | 577 | 579 | 570 | 577 | 94,000 | 577 |
| 2015-01-26 | 558 | 570 | 554 | 568 | 90,000 | 568 |
| 2015-01-23 | 551 | 560 | 548 | 560 | 130,000 | 560 |
| 2015-01-22 | 553 | 553 | 544 | 547 | 98,000 | 547 |
| 2015-01-21 | 573 | 573 | 550 | 553 | 120,000 | 553 |
| 2015-01-20 | 556 | 573 | 556 | 573 | 89,000 | 573 |
| 2015-01-19 | 560 | 562 | 548 | 559 | 62,000 | 559 |
| 2015-01-16 | 553 | 563 | 546 | 559 | 181,000 | 559 |
| 2015-01-15 | 564 | 567 | 557 | 565 | 108,000 | 565 |
| 2015-01-14 | 561 | 567 | 554 | 555 | 72,000 | 555 |
| 2015-01-13 | 575 | 575 | 554 | 571 | 148,000 | 571 |
| 2015-01-09 | 581 | 593 | 575 | 578 | 87,000 | 578 |
| 2015-01-08 | 574 | 585 | 574 | 582 | 99,000 | 582 |
| 2015-01-07 | 560 | 578 | 550 | 575 | 104,000 | 575 |
| 2015-01-06 | 586 | 586 | 569 | 570 | 130,000 | 570 |
| 2015-01-05 | 595 | 597 | 587 | 592 | 46,000 | 592 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株