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 |
|---|---|---|---|---|---|
| 1996/12/27 | 689 | 689 | 689 | 689 | 1,000 |
| 1996/12/24 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/12/20 | 710 | 710 | 700 | 701 | 7,000 |
| 1996/12/19 | 715 | 715 | 715 | 715 | 2,000 |
| 1996/12/17 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/12/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/12/13 | 716 | 716 | 715 | 715 | 2,000 |
| 1996/12/11 | 710 | 715 | 701 | 715 | 6,000 |
| 1996/12/10 | 700 | 700 | 700 | 700 | 4,000 |
| 1996/12/04 | 699 | 699 | 699 | 699 | 1,000 |
| 1996/12/02 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/11/29 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/11/28 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/11/21 | 705 | 705 | 700 | 700 | 4,000 |
| 1996/11/20 | 702 | 702 | 702 | 702 | 1,000 |
| 1996/11/15 | 720 | 720 | 700 | 700 | 4,000 |
| 1996/11/12 | 740 | 740 | 740 | 740 | 6,000 |
| 1996/11/08 | 760 | 760 | 735 | 735 | 3,000 |
| 1996/11/07 | 789 | 789 | 760 | 760 | 2,000 |
| 1996/11/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/10/31 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/10/30 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/10/29 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/10/22 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/10/21 | 850 | 850 | 830 | 830 | 4,000 |
| 1996/10/18 | 821 | 850 | 820 | 850 | 7,000 |
| 1996/10/15 | 750 | 750 | 730 | 730 | 4,000 |
| 1996/10/14 | 750 | 750 | 730 | 730 | 7,000 |
| 1996/10/11 | 840 | 840 | 780 | 780 | 4,000 |
| 1996/10/09 | 820 | 849 | 820 | 849 | 3,000 |
| 1996/10/08 | 770 | 820 | 770 | 820 | 9,000 |
| 1996/10/07 | 775 | 775 | 760 | 760 | 2,000 |
| 1996/10/03 | 830 | 830 | 820 | 820 | 2,000 |
| 1996/10/02 | 811 | 811 | 810 | 810 | 2,000 |
| 1996/10/01 | 800 | 830 | 800 | 801 | 6,000 |
| 1996/09/30 | 850 | 850 | 850 | 850 | 4,000 |
| 1996/09/26 | 840 | 860 | 840 | 860 | 2,000 |
| 1996/09/25 | 830 | 840 | 830 | 840 | 2,000 |
| 1996/09/24 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/09/20 | 931 | 950 | 920 | 920 | 12,000 |
| 1996/09/19 | 930 | 930 | 930 | 930 | 11,000 |
| 1996/09/18 | 827 | 840 | 820 | 830 | 16,000 |
| 1996/09/17 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/09/12 | 820 | 820 | 810 | 810 | 5,000 |
| 1996/09/11 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/09/09 | 893 | 913 | 893 | 893 | 5,000 |
| 1996/09/05 | 840 | 848 | 830 | 830 | 8,000 |
| 1996/09/04 | 860 | 860 | 860 | 860 | 3,000 |
| 1996/09/02 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/08/29 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/08/28 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/08/26 | 960 | 960 | 950 | 950 | 3,000 |
| 1996/08/23 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/08/22 | 980 | 980 | 960 | 960 | 3,000 |
| 1996/08/21 | 1,010 | 1,010 | 980 | 1,000 | 5,000 |
| 1996/08/20 | 1,050 | 1,090 | 1,000 | 1,000 | 15,000 |
| 1996/08/19 | 910 | 1,000 | 910 | 1,000 | 16,000 |
| 1996/08/16 | 891 | 900 | 890 | 900 | 9,000 |
| 1996/08/15 | 900 | 901 | 895 | 900 | 6,000 |
| 1996/08/14 | 925 | 925 | 900 | 900 | 29,000 |
| 1996/08/13 | 960 | 960 | 920 | 925 | 23,000 |
| 1996/08/12 | 960 | 990 | 960 | 960 | 15,000 |
| 1996/08/09 | 950 | 950 | 940 | 950 | 5,000 |
| 1996/08/08 | 990 | 1,010 | 960 | 970 | 26,000 |
| 1996/08/07 | 1,010 | 1,010 | 980 | 980 | 36,000 |
| 1996/08/06 | 1,200 | 1,200 | 1,180 | 1,180 | 32,000 |
| 1996/08/05 | 1,220 | 1,220 | 1,190 | 1,190 | 30,000 |
| 1996/08/02 | 1,290 | 1,300 | 1,260 | 1,260 | 8,000 |
| 1996/08/01 | 1,260 | 1,300 | 1,260 | 1,300 | 36,000 |
| 1996/07/31 | 1,260 | 1,260 | 1,260 | 1,260 | 114,000 |
| 1996/07/30 | 1,570 | 1,570 | 1,400 | 1,460 | 15,000 |
| 1996/07/29 | 1,500 | 1,590 | 1,450 | 1,590 | 17,000 |
| 1996/07/26 | 1,440 | 1,500 | 1,420 | 1,500 | 28,000 |
| 1996/07/25 | 1,310 | 1,420 | 1,310 | 1,420 | 16,000 |
| 1996/07/24 | 1,360 | 1,360 | 1,300 | 1,350 | 29,000 |
| 1996/07/23 | 1,320 | 1,400 | 1,320 | 1,380 | 11,000 |
| 1996/07/22 | 1,390 | 1,450 | 1,300 | 1,380 | 69,000 |
| 1996/07/19 | 1,750 | 1,750 | 1,750 | 1,750 | 224,000 |
| 1996/07/18 | 1,820 | 1,820 | 1,730 | 1,760 | 22,000 |
| 1996/07/17 | 1,750 | 1,840 | 1,750 | 1,840 | 84,000 |
| 1996/07/16 | 1,670 | 1,800 | 1,670 | 1,750 | 86,000 |
| 1996/07/15 | 1,630 | 1,730 | 1,580 | 1,730 | 80,000 |
| 1996/07/12 | 1,500 | 1,630 | 1,460 | 1,630 | 81,000 |
| 1996/07/11 | 1,470 | 1,530 | 1,470 | 1,500 | 24,000 |
| 1996/07/10 | 1,400 | 1,460 | 1,390 | 1,460 | 10,000 |
| 1996/07/09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1996/07/08 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1996/07/05 | 1,390 | 1,400 | 1,390 | 1,390 | 20,000 |
| 1996/07/04 | 1,360 | 1,400 | 1,360 | 1,400 | 5,000 |
| 1996/07/03 | 1,380 | 1,400 | 1,360 | 1,380 | 5,000 |
| 1996/07/02 | 1,320 | 1,360 | 1,300 | 1,360 | 3,000 |
| 1996/07/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/06/28 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 |
| 1996/06/26 | 1,240 | 1,360 | 1,240 | 1,360 | 3,000 |
| 1996/06/25 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 1996/06/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/06/21 | 1,310 | 1,310 | 1,290 | 1,300 | 10,000 |
| 1996/06/20 | 1,400 | 1,400 | 1,300 | 1,350 | 6,000 |
| 1996/06/19 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 |
| 1996/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1996/06/17 | 1,410 | 1,410 | 1,400 | 1,410 | 4,000 |
| 1996/06/14 | 1,360 | 1,400 | 1,360 | 1,400 | 7,000 |
| 1996/06/13 | 1,330 | 1,360 | 1,320 | 1,340 | 8,000 |
| 1996/06/12 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 |
| 1996/06/11 | 1,290 | 1,320 | 1,290 | 1,320 | 4,000 |
| 1996/06/10 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
| 1996/06/07 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 |
| 1996/06/06 | 1,390 | 1,390 | 1,350 | 1,350 | 10,000 |
| 1996/06/05 | 1,410 | 1,410 | 1,390 | 1,390 | 7,000 |
| 1996/06/04 | 1,380 | 1,400 | 1,360 | 1,400 | 5,000 |
| 1996/06/03 | 1,460 | 1,470 | 1,430 | 1,430 | 4,000 |
| 1996/05/31 | 1,470 | 1,500 | 1,470 | 1,480 | 8,000 |
| 1996/05/30 | 1,520 | 1,530 | 1,500 | 1,500 | 15,000 |
| 1996/05/29 | 1,430 | 1,570 | 1,370 | 1,510 | 91,000 |
| 1996/05/28 | 1,450 | 1,500 | 1,400 | 1,430 | 39,000 |
| 1996/05/27 | 1,520 | 1,540 | 1,450 | 1,480 | 116,000 |
| 1996/05/24 | 1,260 | 1,460 | 1,260 | 1,460 | 201,000 |
| 1996/05/23 | 1,260 | 1,360 | 1,240 | 1,260 | 98,000 |
| 1996/05/22 | 1,190 | 1,240 | 1,190 | 1,240 | 22,000 |
| 1996/05/21 | 1,140 | 1,170 | 1,140 | 1,170 | 6,000 |
| 1996/05/20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/05/17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/05/16 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 1996/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1996/05/14 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1996/05/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/05/09 | 1,120 | 1,150 | 1,110 | 1,120 | 7,000 |
| 1996/05/07 | 1,060 | 1,150 | 1,060 | 1,150 | 3,000 |
| 1996/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1996/04/25 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1996/04/24 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1996/04/23 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 |
| 1996/04/22 | 1,200 | 1,220 | 1,180 | 1,200 | 23,000 |
| 1996/04/19 | 1,100 | 1,190 | 1,100 | 1,190 | 25,000 |
| 1996/04/18 | 1,170 | 1,170 | 1,050 | 1,100 | 20,000 |
| 1996/04/17 | 1,080 | 1,160 | 1,080 | 1,140 | 38,000 |
| 1996/04/16 | 1,050 | 1,060 | 1,030 | 1,060 | 18,000 |
| 1996/04/15 | 985 | 1,040 | 985 | 1,040 | 6,000 |
| 1996/04/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/04/10 | 911 | 920 | 910 | 920 | 3,000 |
| 1996/04/09 | 920 | 920 | 901 | 901 | 6,000 |
| 1996/04/08 | 930 | 930 | 920 | 920 | 2,000 |
| 1996/04/05 | 930 | 930 | 930 | 930 | 4,000 |
| 1996/04/04 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/04/03 | 920 | 920 | 900 | 900 | 3,000 |
| 1996/04/01 | 920 | 920 | 920 | 920 | 6,000 |
| 1996/03/29 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/03/28 | 920 | 920 | 900 | 900 | 11,000 |
| 1996/03/25 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/03/22 | 900 | 920 | 900 | 920 | 4,000 |
| 1996/03/15 | 900 | 930 | 890 | 930 | 4,000 |
| 1996/03/13 | 920 | 920 | 901 | 901 | 3,000 |
| 1996/03/12 | 910 | 923 | 900 | 923 | 11,000 |
| 1996/03/11 | 939 | 939 | 926 | 926 | 3,000 |
| 1996/03/08 | 930 | 930 | 929 | 929 | 8,000 |
| 1996/03/07 | 960 | 960 | 935 | 935 | 6,000 |
| 1996/03/01 | 935 | 935 | 935 | 935 | 4,000 |
| 1996/02/27 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/02/23 | 1,000 | 1,000 | 940 | 940 | 2,000 |
| 1996/02/21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/02/20 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1996/02/19 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1996/02/16 | 950 | 989 | 940 | 989 | 15,000 |
| 1996/02/15 | 950 | 979 | 939 | 945 | 19,000 |
| 1996/02/14 | 1,050 | 1,060 | 906 | 940 | 83,000 |
| 1996/02/13 | 1,080 | 1,180 | 1,050 | 1,050 | 139,000 |
| 1996/02/09 | 1,180 | 1,200 | 1,140 | 1,200 | 14,000 |
| 1996/02/08 | 1,240 | 1,240 | 1,190 | 1,220 | 9,000 |
| 1996/02/07 | 1,300 | 1,320 | 1,260 | 1,260 | 27,000 |
| 1996/02/06 | 1,350 | 1,360 | 1,270 | 1,300 | 17,000 |
| 1996/02/05 | 1,320 | 1,390 | 1,320 | 1,370 | 51,000 |
| 1996/02/02 | 1,130 | 1,250 | 1,130 | 1,250 | 70,000 |
| 1996/02/01 | 1,120 | 1,120 | 1,080 | 1,100 | 21,000 |
| 1996/01/31 | 1,050 | 1,130 | 1,050 | 1,060 | 20,000 |
| 1996/01/30 | 1,020 | 1,050 | 1,000 | 1,040 | 33,000 |
| 1996/01/29 | 981 | 1,020 | 981 | 1,020 | 10,000 |
| 1996/01/26 | 980 | 1,030 | 980 | 980 | 17,000 |
| 1996/01/25 | 1,020 | 1,020 | 971 | 1,000 | 21,000 |
| 1996/01/24 | 1,050 | 1,110 | 1,040 | 1,040 | 64,000 |
| 1996/01/23 | 960 | 1,010 | 960 | 1,010 | 44,000 |
| 1996/01/22 | 900 | 910 | 891 | 910 | 17,000 |
| 1996/01/19 | 830 | 852 | 830 | 851 | 11,000 |
| 1996/01/18 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/01/17 | 790 | 820 | 790 | 820 | 2,000 |
| 1996/01/12 | 770 | 798 | 770 | 798 | 2,000 |
| 1996/01/10 | 749 | 750 | 749 | 750 | 4,000 |
| 1996/01/09 | 720 | 730 | 720 | 730 | 2,000 |
| 1996/01/08 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/01/05 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/01/04 | 750 | 750 | 750 | 750 | 4,000 |