日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ