トミタ(8147)の株価時系列情報
トミタ(8147)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,480 | 1,495 | 1,465 | 1,465 | 300 |
| 2024/07/25 | 1,494 | 1,495 | 1,480 | 1,480 | 1,600 |
| 2024/07/24 | 1,496 | 1,503 | 1,481 | 1,494 | 800 |
| 2024/07/23 | 1,476 | 1,494 | 1,476 | 1,480 | 300 |
| 2024/07/22 | 1,494 | 1,494 | 1,450 | 1,476 | 1,200 |
| 2024/07/19 | 1,501 | 1,501 | 1,490 | 1,494 | 500 |
| 2024/07/18 | 1,474 | 1,507 | 1,474 | 1,507 | 700 |
| 2024/07/17 | 1,505 | 1,509 | 1,493 | 1,493 | 3,600 |
| 2024/07/16 | 1,499 | 1,505 | 1,499 | 1,505 | 5,900 |
| 2024/07/12 | 1,485 | 1,499 | 1,484 | 1,499 | 1,900 |
| 2024/07/11 | 1,477 | 1,484 | 1,472 | 1,484 | 1,800 |
| 2024/07/10 | 1,469 | 1,510 | 1,456 | 1,483 | 5,800 |
| 2024/07/09 | 1,412 | 1,469 | 1,412 | 1,449 | 1,400 |
| 2024/07/08 | 1,391 | 1,414 | 1,391 | 1,412 | 1,900 |
| 2024/07/05 | 1,385 | 1,385 | 1,380 | 1,381 | 400 |
| 2024/07/04 | 1,380 | 1,389 | 1,380 | 1,384 | 1,100 |
| 2024/07/03 | 1,375 | 1,384 | 1,372 | 1,373 | 1,200 |
| 2024/07/02 | 1,362 | 1,389 | 1,360 | 1,389 | 1,800 |
| 2024/07/01 | 1,350 | 1,365 | 1,350 | 1,360 | 1,600 |
| 2024/06/28 | 1,350 | 1,352 | 1,349 | 1,349 | 1,000 |
| 2024/06/27 | 1,350 | 1,350 | 1,346 | 1,350 | 500 |
| 2024/06/26 | 1,344 | 1,350 | 1,344 | 1,350 | 1,200 |
| 2024/06/25 | 1,340 | 1,346 | 1,340 | 1,344 | 1,000 |
| 2024/06/24 | 1,342 | 1,350 | 1,342 | 1,350 | 600 |
| 2024/06/21 | 1,339 | 1,339 | 1,339 | 1,339 | 300 |
| 2024/06/20 | 1,345 | 1,345 | 1,338 | 1,339 | 1,000 |
| 2024/06/19 | 1,338 | 1,348 | 1,338 | 1,348 | 1,000 |
| 2024/06/18 | 1,338 | 1,338 | 1,338 | 1,338 | 300 |
| 2024/06/17 | 1,336 | 1,336 | 1,335 | 1,335 | 2,600 |
| 2024/06/14 | 1,336 | 1,336 | 1,336 | 1,336 | 600 |
| 2024/06/13 | 1,331 | 1,356 | 1,331 | 1,335 | 1,000 |
| 2024/06/12 | 1,343 | 1,344 | 1,326 | 1,326 | 1,000 |
| 2024/06/11 | 1,332 | 1,342 | 1,332 | 1,342 | 1,100 |
| 2024/06/10 | 1,328 | 1,332 | 1,321 | 1,332 | 1,100 |
| 2024/06/07 | 1,330 | 1,330 | 1,320 | 1,325 | 800 |
| 2024/06/06 | 1,326 | 1,328 | 1,326 | 1,328 | 300 |
| 2024/06/05 | 1,320 | 1,322 | 1,320 | 1,322 | 700 |
| 2024/06/04 | 1,335 | 1,335 | 1,320 | 1,321 | 600 |
| 2024/06/03 | 1,319 | 1,319 | 1,318 | 1,318 | 300 |
| 2024/05/31 | 1,322 | 1,322 | 1,316 | 1,317 | 900 |
| 2024/05/30 | 1,323 | 1,329 | 1,321 | 1,329 | 1,200 |
| 2024/05/29 | 1,333 | 1,333 | 1,324 | 1,324 | 500 |
| 2024/05/28 | 1,328 | 1,328 | 1,324 | 1,325 | 1,300 |
| 2024/05/27 | 1,336 | 1,336 | 1,325 | 1,328 | 500 |
| 2024/05/24 | 1,324 | 1,330 | 1,323 | 1,330 | 1,000 |
| 2024/05/23 | 1,327 | 1,334 | 1,323 | 1,334 | 600 |
| 2024/05/22 | 1,326 | 1,329 | 1,320 | 1,327 | 1,700 |
| 2024/05/21 | 1,351 | 1,351 | 1,327 | 1,327 | 500 |
| 2024/05/20 | 1,328 | 1,329 | 1,327 | 1,327 | 1,000 |
| 2024/05/17 | 1,327 | 1,328 | 1,325 | 1,325 | 400 |
| 2024/05/16 | 1,340 | 1,340 | 1,322 | 1,325 | 2,000 |
| 2024/05/15 | 1,359 | 1,359 | 1,348 | 1,348 | 4,700 |
| 2024/05/14 | 1,361 | 1,385 | 1,356 | 1,359 | 2,600 |
| 2024/05/13 | 1,349 | 1,529 | 1,349 | 1,359 | 11,900 |
| 2024/05/10 | 1,350 | 1,350 | 1,340 | 1,342 | 1,200 |
| 2024/05/09 | 1,334 | 1,350 | 1,334 | 1,350 | 700 |
| 2024/05/08 | 1,330 | 1,332 | 1,330 | 1,332 | 600 |
| 2024/05/07 | 1,328 | 1,340 | 1,328 | 1,330 | 600 |
| 2024/05/02 | 1,322 | 1,326 | 1,322 | 1,326 | 900 |
| 2024/05/01 | 1,325 | 1,325 | 1,317 | 1,320 | 1,200 |
| 2024/04/30 | 1,323 | 1,339 | 1,315 | 1,325 | 1,700 |
| 2024/04/26 | 1,338 | 1,364 | 1,338 | 1,348 | 1,300 |
| 2024/04/25 | 1,322 | 1,359 | 1,322 | 1,359 | 2,000 |
| 2024/04/24 | 1,314 | 1,330 | 1,311 | 1,322 | 1,600 |
| 2024/04/23 | 1,321 | 1,331 | 1,301 | 1,307 | 2,700 |
| 2024/04/22 | 1,351 | 1,351 | 1,305 | 1,321 | 3,300 |
| 2024/04/19 | 1,360 | 1,369 | 1,330 | 1,331 | 2,400 |
| 2024/04/18 | 1,369 | 1,370 | 1,335 | 1,369 | 2,900 |
| 2024/04/17 | 1,393 | 1,394 | 1,370 | 1,370 | 3,300 |
| 2024/04/16 | 1,450 | 1,450 | 1,380 | 1,390 | 4,200 |
| 2024/04/15 | 1,470 | 1,470 | 1,458 | 1,461 | 2,800 |
| 2024/04/12 | 1,475 | 1,475 | 1,465 | 1,470 | 700 |
| 2024/04/11 | 1,475 | 1,475 | 1,466 | 1,474 | 1,000 |
| 2024/04/10 | 1,467 | 1,480 | 1,465 | 1,480 | 1,500 |
| 2024/04/09 | 1,471 | 1,471 | 1,462 | 1,467 | 1,100 |
| 2024/04/08 | 1,468 | 1,471 | 1,467 | 1,467 | 1,400 |
| 2024/04/05 | 1,481 | 1,481 | 1,460 | 1,467 | 1,400 |
| 2024/04/04 | 1,450 | 1,488 | 1,447 | 1,481 | 1,600 |
| 2024/04/03 | 1,424 | 1,470 | 1,424 | 1,452 | 3,200 |
| 2024/04/02 | 1,505 | 1,505 | 1,425 | 1,434 | 5,300 |
| 2024/04/01 | 1,520 | 1,520 | 1,504 | 1,504 | 2,600 |
| 2024/03/29 | 1,548 | 1,550 | 1,523 | 1,524 | 4,400 |
| 2024/03/28 | 1,539 | 1,585 | 1,502 | 1,547 | 21,000 |
| 2024/03/27 | 1,699 | 1,731 | 1,690 | 1,718 | 8,600 |
| 2024/03/26 | 1,679 | 1,698 | 1,670 | 1,698 | 3,600 |
| 2024/03/25 | 1,668 | 1,685 | 1,668 | 1,679 | 6,000 |
| 2024/03/22 | 1,662 | 1,669 | 1,659 | 1,669 | 3,800 |
| 2024/03/21 | 1,645 | 1,669 | 1,643 | 1,662 | 3,400 |
| 2024/03/19 | 1,626 | 1,645 | 1,626 | 1,641 | 1,500 |
| 2024/03/18 | 1,616 | 1,642 | 1,616 | 1,626 | 2,700 |
| 2024/03/15 | 1,625 | 1,629 | 1,616 | 1,616 | 3,200 |
| 2024/03/14 | 1,628 | 1,628 | 1,608 | 1,625 | 1,600 |
| 2024/03/13 | 1,607 | 1,618 | 1,607 | 1,618 | 1,300 |
| 2024/03/12 | 1,600 | 1,614 | 1,600 | 1,607 | 3,600 |
| 2024/03/11 | 1,625 | 1,628 | 1,609 | 1,623 | 2,700 |
| 2024/03/08 | 1,610 | 1,625 | 1,604 | 1,625 | 2,000 |
| 2024/03/07 | 1,620 | 1,624 | 1,604 | 1,604 | 1,200 |
| 2024/03/06 | 1,622 | 1,625 | 1,601 | 1,612 | 2,400 |
| 2024/03/05 | 1,625 | 1,625 | 1,586 | 1,622 | 2,400 |
| 2024/03/04 | 1,601 | 1,642 | 1,601 | 1,619 | 4,700 |
| 2024/03/01 | 1,646 | 1,646 | 1,619 | 1,620 | 2,800 |
| 2024/02/29 | 1,575 | 1,625 | 1,575 | 1,615 | 3,000 |
| 2024/02/28 | 1,559 | 1,583 | 1,552 | 1,575 | 2,600 |
| 2024/02/27 | 1,564 | 1,564 | 1,551 | 1,551 | 1,500 |
| 2024/02/26 | 1,519 | 1,537 | 1,519 | 1,537 | 6,900 |
| 2024/02/22 | 1,515 | 1,519 | 1,507 | 1,519 | 1,200 |
| 2024/02/21 | 1,511 | 1,517 | 1,503 | 1,517 | 1,000 |
| 2024/02/20 | 1,521 | 1,550 | 1,491 | 1,516 | 3,400 |
| 2024/02/19 | 1,477 | 1,531 | 1,468 | 1,521 | 2,800 |
| 2024/02/16 | 1,426 | 1,477 | 1,423 | 1,477 | 7,600 |
| 2024/02/15 | 1,556 | 1,556 | 1,450 | 1,475 | 8,200 |
| 2024/02/14 | 1,565 | 1,599 | 1,525 | 1,543 | 7,100 |
| 2024/02/13 | 1,625 | 1,745 | 1,575 | 1,582 | 31,700 |
| 2024/02/09 | 1,602 | 1,624 | 1,561 | 1,624 | 5,100 |
| 2024/02/08 | 1,650 | 1,650 | 1,592 | 1,599 | 4,600 |
| 2024/02/07 | 1,586 | 1,633 | 1,578 | 1,618 | 3,300 |
| 2024/02/06 | 1,580 | 1,580 | 1,570 | 1,575 | 1,900 |
| 2024/02/05 | 1,568 | 1,580 | 1,559 | 1,580 | 2,500 |
| 2024/02/02 | 1,582 | 1,669 | 1,550 | 1,553 | 9,200 |
| 2024/02/01 | 1,542 | 1,568 | 1,537 | 1,568 | 4,000 |
| 2024/01/31 | 1,540 | 1,540 | 1,515 | 1,537 | 2,000 |
| 2024/01/30 | 1,505 | 1,522 | 1,505 | 1,514 | 2,900 |
| 2024/01/29 | 1,490 | 1,503 | 1,485 | 1,503 | 2,700 |
| 2024/01/26 | 1,486 | 1,486 | 1,480 | 1,484 | 2,000 |
| 2024/01/25 | 1,481 | 1,486 | 1,475 | 1,486 | 4,400 |
| 2024/01/24 | 1,486 | 1,490 | 1,474 | 1,485 | 5,300 |
| 2024/01/23 | 1,475 | 1,475 | 1,466 | 1,475 | 2,000 |
| 2024/01/22 | 1,480 | 1,486 | 1,465 | 1,471 | 3,400 |
| 2024/01/19 | 1,476 | 1,480 | 1,465 | 1,476 | 3,000 |
| 2024/01/18 | 1,475 | 1,480 | 1,471 | 1,474 | 5,500 |
| 2024/01/17 | 1,448 | 1,473 | 1,445 | 1,468 | 3,200 |
| 2024/01/16 | 1,428 | 1,442 | 1,428 | 1,442 | 2,100 |
| 2024/01/15 | 1,419 | 1,439 | 1,419 | 1,425 | 3,900 |
| 2024/01/12 | 1,444 | 1,444 | 1,416 | 1,419 | 2,900 |
| 2024/01/11 | 1,427 | 1,434 | 1,416 | 1,434 | 3,100 |
| 2024/01/10 | 1,443 | 1,450 | 1,427 | 1,427 | 3,000 |
| 2024/01/09 | 1,420 | 1,455 | 1,419 | 1,442 | 4,600 |
| 2024/01/05 | 1,402 | 1,412 | 1,395 | 1,403 | 2,900 |
| 2024/01/04 | 1,371 | 1,399 | 1,370 | 1,395 | 5,100 |
| 2023/12/29 | 1,360 | 1,372 | 1,351 | 1,370 | 800 |
| 2023/12/28 | 1,342 | 1,352 | 1,342 | 1,350 | 2,300 |
| 2023/12/27 | 1,350 | 1,353 | 1,329 | 1,342 | 4,900 |
| 2023/12/26 | 1,382 | 1,382 | 1,350 | 1,350 | 4,000 |
| 2023/12/25 | 1,390 | 1,390 | 1,370 | 1,377 | 2,800 |
| 2023/12/22 | 1,394 | 1,400 | 1,362 | 1,370 | 3,200 |
| 2023/12/21 | 1,400 | 1,400 | 1,361 | 1,383 | 3,500 |
| 2023/12/20 | 1,468 | 1,475 | 1,393 | 1,397 | 12,900 |
| 2023/12/19 | 1,397 | 1,450 | 1,397 | 1,439 | 9,000 |
| 2023/12/18 | 1,356 | 1,390 | 1,356 | 1,390 | 8,300 |
| 2023/12/15 | 1,350 | 1,353 | 1,342 | 1,353 | 2,100 |
| 2023/12/14 | 1,355 | 1,355 | 1,327 | 1,342 | 6,400 |
| 2023/12/13 | 1,336 | 1,350 | 1,323 | 1,350 | 3,200 |
| 2023/12/12 | 1,310 | 1,319 | 1,310 | 1,317 | 1,700 |
| 2023/12/11 | 1,310 | 1,311 | 1,302 | 1,307 | 1,800 |
| 2023/12/08 | 1,300 | 1,310 | 1,297 | 1,297 | 1,700 |
| 2023/12/07 | 1,301 | 1,301 | 1,296 | 1,300 | 1,800 |
| 2023/12/06 | 1,308 | 1,308 | 1,297 | 1,301 | 1,800 |
| 2023/12/05 | 1,299 | 1,301 | 1,297 | 1,297 | 1,100 |
| 2023/12/04 | 1,300 | 1,318 | 1,298 | 1,300 | 4,300 |
| 2023/12/01 | 1,295 | 1,298 | 1,292 | 1,298 | 1,400 |
| 2023/11/30 | 1,295 | 1,300 | 1,290 | 1,299 | 2,200 |
| 2023/11/29 | 1,298 | 1,299 | 1,289 | 1,295 | 2,400 |
| 2023/11/28 | 1,285 | 1,297 | 1,285 | 1,290 | 1,700 |
| 2023/11/27 | 1,295 | 1,296 | 1,281 | 1,284 | 4,000 |
| 2023/11/24 | 1,294 | 1,299 | 1,288 | 1,295 | 3,300 |
| 2023/11/22 | 1,280 | 1,289 | 1,280 | 1,289 | 3,100 |
| 2023/11/21 | 1,272 | 1,280 | 1,261 | 1,280 | 4,000 |
| 2023/11/20 | 1,257 | 1,284 | 1,257 | 1,274 | 4,500 |
| 2023/11/17 | 1,240 | 1,269 | 1,240 | 1,267 | 5,600 |
| 2023/11/16 | 1,236 | 1,241 | 1,236 | 1,239 | 3,800 |
| 2023/11/15 | 1,239 | 1,244 | 1,234 | 1,236 | 3,600 |
| 2023/11/14 | 1,235 | 1,248 | 1,223 | 1,228 | 7,800 |
| 2023/11/13 | 1,224 | 1,296 | 1,221 | 1,235 | 28,000 |
| 2023/11/10 | 1,200 | 1,200 | 1,181 | 1,183 | 4,100 |
| 2023/11/09 | 1,179 | 1,194 | 1,179 | 1,188 | 2,200 |
| 2023/11/08 | 1,209 | 1,209 | 1,173 | 1,174 | 6,700 |
| 2023/11/07 | 1,199 | 1,209 | 1,196 | 1,209 | 3,100 |
| 2023/11/06 | 1,198 | 1,198 | 1,185 | 1,190 | 6,800 |
| 2023/11/02 | 1,177 | 1,177 | 1,155 | 1,165 | 2,500 |
| 2023/11/01 | 1,150 | 1,155 | 1,150 | 1,152 | 3,800 |
| 2023/10/31 | 1,129 | 1,148 | 1,120 | 1,144 | 5,900 |
| 2023/10/30 | 1,100 | 1,118 | 1,099 | 1,110 | 13,300 |
| 2023/10/27 | 1,099 | 1,120 | 1,099 | 1,120 | 2,600 |
| 2023/10/26 | 1,096 | 1,098 | 1,096 | 1,096 | 1,900 |
| 2023/10/25 | 1,087 | 1,136 | 1,087 | 1,092 | 10,500 |
| 2023/10/24 | 1,088 | 1,089 | 1,083 | 1,088 | 7,700 |
| 2023/10/23 | 1,088 | 1,088 | 1,085 | 1,088 | 15,500 |
| 2023/10/20 | 1,088 | 1,088 | 1,082 | 1,088 | 2,900 |
| 2023/10/19 | 1,081 | 1,089 | 1,081 | 1,088 | 1,100 |
| 2023/10/18 | 1,090 | 1,090 | 1,083 | 1,083 | 1,400 |
| 2023/10/17 | 1,084 | 1,087 | 1,080 | 1,087 | 1,200 |
| 2023/10/16 | 1,090 | 1,090 | 1,081 | 1,082 | 4,700 |
| 2023/10/13 | 1,090 | 1,090 | 1,081 | 1,089 | 1,300 |
| 2023/10/12 | 1,090 | 1,098 | 1,085 | 1,090 | 1,600 |
| 2023/10/11 | 1,099 | 1,100 | 1,081 | 1,090 | 5,600 |
| 2023/10/10 | 1,097 | 1,110 | 1,093 | 1,098 | 6,500 |
| 2023/10/06 | 1,079 | 1,080 | 1,071 | 1,080 | 1,400 |
| 2023/10/05 | 1,073 | 1,077 | 1,065 | 1,077 | 3,000 |
| 2023/10/04 | 1,095 | 1,095 | 1,069 | 1,070 | 4,200 |
| 2023/10/03 | 1,100 | 1,100 | 1,095 | 1,095 | 3,800 |