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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,237 | 1,237 | 1,217 | 1,220 | 1,900 |
| 2025/06/12 | 1,239 | 1,239 | 1,234 | 1,234 | 300 |
| 2025/06/11 | 1,235 | 1,241 | 1,231 | 1,233 | 1,300 |
| 2025/06/10 | 1,241 | 1,241 | 1,235 | 1,235 | 700 |
| 2025/06/09 | 1,227 | 1,245 | 1,227 | 1,234 | 1,000 |
| 2025/06/06 | 1,222 | 1,225 | 1,222 | 1,225 | 800 |
| 2025/06/05 | 1,216 | 1,229 | 1,216 | 1,224 | 1,500 |
| 2025/06/04 | 1,210 | 1,217 | 1,210 | 1,212 | 1,600 |
| 2025/06/03 | 1,209 | 1,217 | 1,205 | 1,210 | 3,300 |
| 2025/06/02 | 1,218 | 1,218 | 1,182 | 1,206 | 7,600 |
| 2025/05/30 | 1,230 | 1,245 | 1,202 | 1,215 | 5,800 |
| 2025/05/29 | 1,237 | 1,237 | 1,231 | 1,231 | 1,000 |
| 2025/05/28 | 1,230 | 1,232 | 1,226 | 1,231 | 1,000 |
| 2025/05/27 | 1,224 | 1,227 | 1,221 | 1,224 | 600 |
| 2025/05/26 | 1,222 | 1,225 | 1,222 | 1,224 | 900 |
| 2025/05/23 | 1,227 | 1,235 | 1,222 | 1,222 | 1,000 |
| 2025/05/22 | 1,222 | 1,227 | 1,220 | 1,226 | 1,200 |
| 2025/05/21 | 1,234 | 1,234 | 1,221 | 1,227 | 3,100 |
| 2025/05/20 | 1,237 | 1,237 | 1,228 | 1,228 | 2,700 |
| 2025/05/19 | 1,241 | 1,249 | 1,230 | 1,231 | 1,500 |
| 2025/05/16 | 1,250 | 1,254 | 1,240 | 1,250 | 700 |
| 2025/05/15 | 1,271 | 1,303 | 1,250 | 1,257 | 14,500 |
| 2025/05/14 | 1,280 | 1,317 | 1,268 | 1,270 | 5,800 |
| 2025/05/13 | 1,282 | 1,282 | 1,269 | 1,275 | 1,000 |
| 2025/05/12 | 1,272 | 1,286 | 1,258 | 1,286 | 1,300 |
| 2025/05/09 | 1,286 | 1,286 | 1,272 | 1,272 | 1,000 |
| 2025/05/08 | 1,270 | 1,270 | 1,260 | 1,269 | 700 |
| 2025/05/07 | 1,281 | 1,286 | 1,255 | 1,274 | 3,500 |
| 2025/05/02 | 1,291 | 1,341 | 1,284 | 1,286 | 1,700 |
| 2025/05/01 | 1,282 | 1,283 | 1,282 | 1,282 | 700 |
| 2025/04/30 | 1,283 | 1,294 | 1,282 | 1,282 | 500 |
| 2025/04/28 | 1,294 | 1,299 | 1,281 | 1,283 | 1,100 |
| 2025/04/25 | 1,295 | 1,295 | 1,280 | 1,281 | 1,200 |
| 2025/04/24 | 1,296 | 1,315 | 1,296 | 1,298 | 1,000 |
| 2025/04/23 | 1,288 | 1,318 | 1,288 | 1,295 | 1,000 |
| 2025/04/22 | 1,286 | 1,295 | 1,285 | 1,288 | 1,600 |
| 2025/04/21 | 1,297 | 1,313 | 1,291 | 1,291 | 1,300 |
| 2025/04/18 | 1,292 | 1,298 | 1,270 | 1,294 | 2,800 |
| 2025/04/17 | 1,275 | 1,278 | 1,270 | 1,278 | 2,100 |
| 2025/04/16 | 1,282 | 1,286 | 1,270 | 1,270 | 1,200 |
| 2025/04/15 | 1,257 | 1,270 | 1,257 | 1,270 | 800 |
| 2025/04/14 | 1,254 | 1,258 | 1,238 | 1,250 | 2,300 |
| 2025/04/11 | 1,215 | 1,230 | 1,212 | 1,225 | 3,200 |
| 2025/04/10 | 1,267 | 1,267 | 1,238 | 1,238 | 2,100 |
| 2025/04/09 | 1,201 | 1,235 | 1,200 | 1,213 | 1,800 |
| 2025/04/08 | 1,232 | 1,239 | 1,205 | 1,210 | 3,100 |
| 2025/04/07 | 1,240 | 1,240 | 1,200 | 1,202 | 3,600 |
| 2025/04/04 | 1,303 | 1,327 | 1,260 | 1,327 | 5,900 |
| 2025/04/03 | 1,333 | 1,333 | 1,311 | 1,333 | 2,600 |
| 2025/04/02 | 1,348 | 1,349 | 1,340 | 1,341 | 1,100 |
| 2025/04/01 | 1,358 | 1,359 | 1,342 | 1,342 | 2,500 |
| 2025/03/31 | 1,360 | 1,362 | 1,348 | 1,357 | 3,200 |
| 2025/03/28 | 1,380 | 1,394 | 1,323 | 1,378 | 11,400 |
| 2025/03/27 | 1,477 | 1,477 | 1,451 | 1,460 | 8,900 |
| 2025/03/26 | 1,477 | 1,488 | 1,471 | 1,488 | 3,300 |
| 2025/03/25 | 1,492 | 1,496 | 1,471 | 1,479 | 3,500 |
| 2025/03/24 | 1,500 | 1,501 | 1,496 | 1,499 | 2,700 |
| 2025/03/21 | 1,510 | 1,510 | 1,498 | 1,498 | 1,900 |
| 2025/03/19 | 1,504 | 1,512 | 1,498 | 1,510 | 2,800 |
| 2025/03/18 | 1,495 | 1,504 | 1,494 | 1,504 | 1,200 |
| 2025/03/17 | 1,494 | 1,494 | 1,493 | 1,494 | 1,900 |
| 2025/03/14 | 1,494 | 1,498 | 1,488 | 1,488 | 1,100 |
| 2025/03/13 | 1,489 | 1,510 | 1,486 | 1,486 | 1,100 |
| 2025/03/12 | 1,470 | 1,500 | 1,468 | 1,500 | 1,900 |
| 2025/03/11 | 1,456 | 1,470 | 1,454 | 1,470 | 700 |
| 2025/03/10 | 1,451 | 1,466 | 1,451 | 1,466 | 3,600 |
| 2025/03/07 | 1,453 | 1,454 | 1,451 | 1,451 | 1,700 |
| 2025/03/06 | 1,445 | 1,454 | 1,445 | 1,454 | 700 |
| 2025/03/05 | 1,455 | 1,455 | 1,447 | 1,448 | 500 |
| 2025/03/04 | 1,448 | 1,456 | 1,445 | 1,456 | 1,500 |
| 2025/03/03 | 1,448 | 1,463 | 1,448 | 1,461 | 1,100 |
| 2025/02/28 | 1,468 | 1,469 | 1,448 | 1,450 | 2,800 |
| 2025/02/27 | 1,455 | 1,470 | 1,453 | 1,470 | 1,600 |
| 2025/02/26 | 1,461 | 1,462 | 1,461 | 1,462 | 200 |
| 2025/02/25 | 1,459 | 1,470 | 1,441 | 1,460 | 1,400 |
| 2025/02/21 | 1,458 | 1,458 | 1,447 | 1,447 | 300 |
| 2025/02/20 | 1,441 | 1,441 | 1,441 | 1,441 | 100 |
| 2025/02/19 | 1,445 | 1,470 | 1,440 | 1,440 | 600 |
| 2025/02/18 | 1,474 | 1,474 | 1,446 | 1,446 | 1,900 |
| 2025/02/17 | 1,460 | 1,467 | 1,460 | 1,467 | 1,700 |
| 2025/02/14 | 1,435 | 1,460 | 1,420 | 1,460 | 6,300 |
| 2025/02/13 | 1,437 | 1,437 | 1,423 | 1,437 | 1,200 |
| 2025/02/12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/02/10 | 1,440 | 1,440 | 1,410 | 1,420 | 5,700 |
| 2025/02/07 | 1,453 | 1,453 | 1,440 | 1,440 | 1,700 |
| 2025/02/06 | 1,449 | 1,469 | 1,442 | 1,442 | 500 |
| 2025/02/05 | 1,445 | 1,457 | 1,445 | 1,455 | 300 |
| 2025/02/04 | 1,469 | 1,469 | 1,445 | 1,445 | 1,800 |
| 2025/02/03 | 1,469 | 1,469 | 1,441 | 1,467 | 1,100 |
| 2025/01/31 | 1,437 | 1,469 | 1,436 | 1,469 | 1,900 |
| 2025/01/30 | 1,436 | 1,436 | 1,422 | 1,435 | 800 |
| 2025/01/29 | 1,429 | 1,429 | 1,425 | 1,425 | 300 |
| 2025/01/28 | 1,417 | 1,420 | 1,417 | 1,420 | 200 |
| 2025/01/27 | 1,436 | 1,437 | 1,428 | 1,428 | 1,300 |
| 2025/01/24 | 1,430 | 1,436 | 1,430 | 1,435 | 800 |
| 2025/01/23 | 1,426 | 1,438 | 1,420 | 1,438 | 800 |
| 2025/01/22 | 1,427 | 1,438 | 1,425 | 1,425 | 800 |
| 2025/01/21 | 1,440 | 1,450 | 1,426 | 1,426 | 600 |
| 2025/01/20 | 1,436 | 1,461 | 1,430 | 1,440 | 1,400 |
| 2025/01/17 | 1,437 | 1,450 | 1,437 | 1,440 | 1,000 |
| 2025/01/16 | 1,469 | 1,469 | 1,432 | 1,432 | 10,800 |
| 2025/01/15 | 1,488 | 1,488 | 1,466 | 1,466 | 2,500 |
| 2025/01/14 | 1,487 | 1,488 | 1,471 | 1,488 | 2,200 |
| 2025/01/10 | 1,491 | 1,491 | 1,488 | 1,489 | 1,000 |
| 2025/01/09 | 1,488 | 1,493 | 1,488 | 1,488 | 1,000 |
| 2025/01/08 | 1,484 | 1,488 | 1,484 | 1,488 | 700 |
| 2025/01/07 | 1,478 | 1,487 | 1,475 | 1,484 | 1,300 |
| 2025/01/06 | 1,465 | 1,477 | 1,465 | 1,475 | 1,000 |
| 2024/12/30 | 1,475 | 1,475 | 1,457 | 1,465 | 1,200 |
| 2024/12/27 | 1,460 | 1,477 | 1,456 | 1,475 | 1,300 |
| 2024/12/26 | 1,457 | 1,460 | 1,457 | 1,460 | 500 |
| 2024/12/25 | 1,458 | 1,471 | 1,453 | 1,464 | 1,200 |
| 2024/12/24 | 1,474 | 1,479 | 1,465 | 1,465 | 700 |
| 2024/12/23 | 1,470 | 1,484 | 1,464 | 1,479 | 800 |
| 2024/12/20 | 1,484 | 1,484 | 1,461 | 1,461 | 200 |
| 2024/12/19 | 1,472 | 1,485 | 1,472 | 1,485 | 1,000 |
| 2024/12/18 | 1,482 | 1,482 | 1,471 | 1,471 | 700 |
| 2024/12/17 | 1,463 | 1,470 | 1,463 | 1,470 | 600 |
| 2024/12/16 | 1,485 | 1,488 | 1,451 | 1,469 | 3,300 |
| 2024/12/13 | 1,475 | 1,483 | 1,475 | 1,483 | 600 |
| 2024/12/12 | 1,474 | 1,495 | 1,474 | 1,480 | 1,500 |
| 2024/12/11 | 1,477 | 1,477 | 1,461 | 1,470 | 600 |
| 2024/12/10 | 1,451 | 1,477 | 1,451 | 1,477 | 2,100 |
| 2024/12/09 | 1,441 | 1,454 | 1,441 | 1,454 | 900 |
| 2024/12/06 | 1,443 | 1,445 | 1,429 | 1,436 | 1,300 |
| 2024/12/05 | 1,435 | 1,449 | 1,427 | 1,443 | 1,700 |
| 2024/12/04 | 1,431 | 1,431 | 1,418 | 1,427 | 1,100 |
| 2024/12/03 | 1,439 | 1,448 | 1,430 | 1,430 | 1,700 |
| 2024/12/02 | 1,466 | 1,466 | 1,436 | 1,439 | 1,500 |
| 2024/11/28 | 1,440 | 1,443 | 1,435 | 1,443 | 700 |
| 2024/11/27 | 1,440 | 1,440 | 1,439 | 1,439 | 300 |
| 2024/11/26 | 1,440 | 1,450 | 1,440 | 1,441 | 1,000 |
| 2024/11/25 | 1,436 | 1,450 | 1,436 | 1,444 | 1,700 |
| 2024/11/22 | 1,430 | 1,450 | 1,408 | 1,450 | 1,300 |
| 2024/11/21 | 1,429 | 1,438 | 1,428 | 1,428 | 600 |
| 2024/11/20 | 1,435 | 1,438 | 1,431 | 1,431 | 1,300 |
| 2024/11/19 | 1,406 | 1,434 | 1,406 | 1,428 | 4,400 |
| 2024/11/18 | 1,396 | 1,406 | 1,394 | 1,406 | 1,300 |
| 2024/11/15 | 1,388 | 1,410 | 1,388 | 1,392 | 2,800 |
| 2024/11/14 | 1,423 | 1,723 | 1,381 | 1,388 | 27,900 |
| 2024/11/13 | 1,433 | 1,435 | 1,420 | 1,423 | 1,800 |
| 2024/11/12 | 1,438 | 1,439 | 1,421 | 1,422 | 1,000 |
| 2024/11/11 | 1,405 | 1,420 | 1,405 | 1,420 | 1,200 |
| 2024/11/08 | 1,400 | 1,410 | 1,396 | 1,405 | 800 |
| 2024/11/07 | 1,392 | 1,404 | 1,386 | 1,391 | 600 |
| 2024/11/06 | 1,403 | 1,403 | 1,380 | 1,380 | 2,000 |
| 2024/11/05 | 1,385 | 1,385 | 1,375 | 1,375 | 600 |
| 2024/11/01 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2024/10/31 | 1,359 | 1,373 | 1,359 | 1,373 | 200 |
| 2024/10/30 | 1,374 | 1,375 | 1,358 | 1,358 | 1,100 |
| 2024/10/29 | 1,357 | 1,357 | 1,357 | 1,357 | 300 |
| 2024/10/28 | 1,356 | 1,357 | 1,356 | 1,356 | 300 |
| 2024/10/25 | 1,370 | 1,370 | 1,355 | 1,355 | 500 |
| 2024/10/24 | 1,356 | 1,380 | 1,356 | 1,370 | 700 |
| 2024/10/23 | 1,376 | 1,376 | 1,355 | 1,355 | 2,100 |
| 2024/10/22 | 1,385 | 1,385 | 1,359 | 1,384 | 2,300 |
| 2024/10/21 | 1,384 | 1,384 | 1,384 | 1,384 | 100 |
| 2024/10/18 | 1,371 | 1,389 | 1,371 | 1,381 | 500 |
| 2024/10/17 | 1,366 | 1,371 | 1,366 | 1,371 | 200 |
| 2024/10/16 | 1,385 | 1,391 | 1,365 | 1,365 | 3,100 |
| 2024/10/15 | 1,375 | 1,390 | 1,375 | 1,385 | 2,700 |
| 2024/10/11 | 1,369 | 1,381 | 1,369 | 1,375 | 800 |
| 2024/10/10 | 1,378 | 1,378 | 1,363 | 1,370 | 1,200 |
| 2024/10/09 | 1,370 | 1,370 | 1,365 | 1,370 | 800 |
| 2024/10/08 | 1,358 | 1,358 | 1,358 | 1,358 | 300 |
| 2024/10/07 | 1,367 | 1,372 | 1,353 | 1,355 | 1,300 |
| 2024/10/04 | 1,362 | 1,363 | 1,350 | 1,350 | 1,000 |
| 2024/10/03 | 1,353 | 1,353 | 1,350 | 1,352 | 600 |
| 2024/10/02 | 1,347 | 1,353 | 1,347 | 1,353 | 300 |
| 2024/10/01 | 1,350 | 1,350 | 1,342 | 1,347 | 1,300 |
| 2024/09/30 | 1,320 | 1,360 | 1,320 | 1,350 | 800 |
| 2024/09/27 | 1,343 | 1,343 | 1,330 | 1,343 | 800 |
| 2024/09/26 | 1,346 | 1,387 | 1,346 | 1,348 | 700 |
| 2024/09/25 | 1,385 | 1,385 | 1,335 | 1,339 | 1,100 |
| 2024/09/24 | 1,350 | 1,385 | 1,350 | 1,385 | 600 |
| 2024/09/20 | 1,338 | 1,338 | 1,320 | 1,338 | 1,100 |
| 2024/09/19 | 1,335 | 1,372 | 1,278 | 1,327 | 4,800 |
| 2024/09/18 | 1,374 | 1,374 | 1,330 | 1,331 | 3,400 |
| 2024/09/17 | 1,352 | 1,413 | 1,352 | 1,353 | 1,500 |
| 2024/09/13 | 1,389 | 1,389 | 1,352 | 1,352 | 500 |
| 2024/09/12 | 1,382 | 1,400 | 1,359 | 1,389 | 800 |
| 2024/09/11 | 1,400 | 1,400 | 1,350 | 1,351 | 1,500 |
| 2024/09/10 | 1,423 | 1,423 | 1,400 | 1,400 | 1,500 |
| 2024/09/09 | 1,435 | 1,435 | 1,423 | 1,423 | 1,000 |
| 2024/09/06 | 1,443 | 1,445 | 1,443 | 1,445 | 300 |
| 2024/09/05 | 1,448 | 1,449 | 1,443 | 1,443 | 500 |
| 2024/09/04 | 1,461 | 1,464 | 1,443 | 1,443 | 500 |
| 2024/09/03 | 1,456 | 1,471 | 1,445 | 1,471 | 600 |
| 2024/09/02 | 1,451 | 1,464 | 1,451 | 1,457 | 1,500 |
| 2024/08/30 | 1,453 | 1,456 | 1,440 | 1,456 | 500 |
| 2024/08/29 | 1,460 | 1,460 | 1,439 | 1,455 | 800 |
| 2024/08/28 | 1,468 | 1,468 | 1,460 | 1,460 | 300 |
| 2024/08/27 | 1,427 | 1,468 | 1,427 | 1,468 | 1,100 |
| 2024/08/26 | 1,424 | 1,427 | 1,404 | 1,427 | 1,000 |
| 2024/08/23 | 1,426 | 1,429 | 1,420 | 1,424 | 1,000 |
| 2024/08/22 | 1,443 | 1,444 | 1,417 | 1,436 | 700 |
| 2024/08/21 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
| 2024/08/20 | 1,444 | 1,444 | 1,413 | 1,435 | 1,000 |
| 2024/08/19 | 1,402 | 1,420 | 1,401 | 1,420 | 800 |
| 2024/08/16 | 1,404 | 1,410 | 1,401 | 1,401 | 1,700 |