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 |
---|---|---|---|---|---|
1999/12/29 | 162 | 209 | 162 | 209 | 5,000 |
1999/12/28 | 162 | 162 | 162 | 162 | 3,000 |
1999/12/27 | 162 | 162 | 160 | 160 | 9,000 |
1999/12/24 | 162 | 162 | 162 | 162 | 6,000 |
1999/12/22 | 162 | 162 | 162 | 162 | 22,000 |
1999/12/21 | 162 | 162 | 162 | 162 | 104,000 |
1999/12/20 | 162 | 162 | 162 | 162 | 6,000 |
1999/12/17 | 162 | 162 | 162 | 162 | 2,000 |
1999/12/16 | 161 | 161 | 161 | 161 | 2,000 |
1999/12/15 | 161 | 161 | 161 | 161 | 1,000 |
1999/12/13 | 151 | 151 | 151 | 151 | 1,000 |
1999/12/06 | 223 | 223 | 210 | 210 | 6,000 |
1999/12/03 | 240 | 240 | 215 | 215 | 36,000 |
1999/12/02 | 163 | 211 | 163 | 211 | 129,000 |
1999/11/30 | 170 | 170 | 165 | 165 | 3,000 |
1999/11/22 | 185 | 185 | 150 | 155 | 14,000 |
1999/11/19 | 165 | 165 | 149 | 150 | 8,000 |
1999/11/18 | 165 | 165 | 165 | 165 | 6,000 |
1999/11/15 | 175 | 175 | 175 | 175 | 5,000 |
1999/11/01 | 197 | 197 | 197 | 197 | 1,000 |
1999/10/28 | 195 | 198 | 195 | 198 | 3,000 |
1999/10/21 | 185 | 185 | 183 | 183 | 3,000 |
1999/10/20 | 179 | 183 | 179 | 183 | 2,000 |
1999/10/13 | 219 | 219 | 219 | 219 | 1,000 |
1999/10/07 | 210 | 215 | 210 | 215 | 3,000 |
1999/10/06 | 210 | 210 | 210 | 210 | 1,000 |
1999/09/30 | 240 | 240 | 240 | 240 | 1,000 |
1999/09/24 | 250 | 250 | 220 | 220 | 6,000 |
1999/09/22 | 269 | 269 | 235 | 250 | 4,000 |
1999/09/21 | 300 | 300 | 289 | 294 | 29,000 |
1999/09/20 | 230 | 249 | 230 | 249 | 8,000 |
1999/09/17 | 226 | 226 | 226 | 226 | 1,000 |
1999/09/16 | 225 | 225 | 225 | 225 | 2,000 |
1999/09/14 | 222 | 222 | 222 | 222 | 1,000 |
1999/09/13 | 218 | 220 | 218 | 220 | 8,000 |
1999/09/10 | 218 | 218 | 218 | 218 | 3,000 |
1999/09/09 | 218 | 220 | 218 | 218 | 3,000 |
1999/09/08 | 217 | 217 | 217 | 217 | 1,000 |
1999/09/07 | 215 | 215 | 215 | 215 | 1,000 |
1999/09/06 | 220 | 225 | 210 | 210 | 4,000 |
1999/09/03 | 220 | 220 | 210 | 210 | 4,000 |
1999/09/02 | 220 | 220 | 210 | 210 | 4,000 |
1999/09/01 | 219 | 219 | 210 | 210 | 7,000 |
1999/08/31 | 197 | 230 | 196 | 220 | 33,000 |
1999/08/30 | 196 | 196 | 196 | 196 | 1,000 |
1999/08/26 | 196 | 196 | 193 | 193 | 2,000 |
1999/08/25 | 192 | 192 | 192 | 192 | 2,000 |
1999/08/19 | 185 | 185 | 185 | 185 | 2,000 |
1999/08/18 | 190 | 190 | 185 | 185 | 4,000 |
1999/08/10 | 200 | 200 | 181 | 181 | 2,000 |
1999/07/28 | 200 | 200 | 200 | 200 | 1,000 |
1999/07/27 | 212 | 212 | 203 | 203 | 2,000 |
1999/07/26 | 212 | 212 | 212 | 212 | 2,000 |
1999/07/15 | 223 | 223 | 223 | 223 | 5,000 |
1999/07/14 | 223 | 223 | 223 | 223 | 2,000 |
1999/07/13 | 223 | 223 | 223 | 223 | 1,000 |
1999/07/12 | 222 | 222 | 222 | 222 | 2,000 |
1999/07/09 | 222 | 222 | 222 | 222 | 1,000 |
1999/07/08 | 222 | 222 | 222 | 222 | 1,000 |
1999/07/07 | 225 | 225 | 222 | 222 | 2,000 |
1999/07/05 | 231 | 231 | 231 | 231 | 1,000 |
1999/07/02 | 216 | 216 | 216 | 216 | 1,000 |
1999/07/01 | 216 | 216 | 216 | 216 | 1,000 |
1999/06/30 | 216 | 216 | 216 | 216 | 1,000 |
1999/06/29 | 216 | 216 | 216 | 216 | 1,000 |
1999/06/28 | 222 | 222 | 222 | 222 | 1,000 |
1999/06/25 | 223 | 223 | 222 | 222 | 2,000 |
1999/06/24 | 223 | 223 | 223 | 223 | 3,000 |
1999/06/23 | 230 | 230 | 219 | 220 | 5,000 |
1999/06/22 | 220 | 220 | 220 | 220 | 2,000 |
1999/06/21 | 244 | 244 | 205 | 231 | 12,000 |
1999/06/18 | 194 | 240 | 194 | 240 | 34,000 |
1999/06/17 | 183 | 190 | 183 | 190 | 7,000 |
1999/06/15 | 182 | 182 | 182 | 182 | 4,000 |
1999/06/14 | 182 | 182 | 180 | 180 | 4,000 |
1999/06/11 | 182 | 182 | 182 | 182 | 2,000 |
1999/06/10 | 182 | 182 | 182 | 182 | 9,000 |
1999/06/09 | 182 | 182 | 180 | 180 | 6,000 |
1999/06/08 | 182 | 182 | 182 | 182 | 1,000 |
1999/06/07 | 182 | 182 | 182 | 182 | 2,000 |
1999/06/04 | 182 | 182 | 182 | 182 | 1,000 |
1999/06/01 | 195 | 195 | 173 | 173 | 6,000 |
1999/05/28 | 176 | 176 | 176 | 176 | 1,000 |
1999/05/27 | 176 | 176 | 176 | 176 | 1,000 |
1999/05/26 | 175 | 175 | 175 | 175 | 1,000 |
1999/05/25 | 175 | 175 | 175 | 175 | 1,000 |
1999/05/24 | 176 | 177 | 176 | 177 | 2,000 |
1999/05/21 | 176 | 176 | 176 | 176 | 4,000 |
1999/05/20 | 175 | 175 | 175 | 175 | 1,000 |
1999/05/18 | 194 | 194 | 194 | 194 | 3,000 |
1999/05/17 | 195 | 195 | 195 | 195 | 1,000 |
1999/05/14 | 195 | 195 | 195 | 195 | 3,000 |
1999/05/13 | 195 | 195 | 195 | 195 | 2,000 |
1999/05/12 | 199 | 199 | 195 | 195 | 7,000 |
1999/05/11 | 201 | 201 | 201 | 201 | 6,000 |
1999/05/10 | 201 | 201 | 201 | 201 | 2,000 |
1999/05/07 | 200 | 203 | 200 | 201 | 8,000 |
1999/04/28 | 195 | 195 | 195 | 195 | 1,000 |
1999/04/27 | 199 | 199 | 195 | 195 | 4,000 |
1999/04/26 | 189 | 195 | 189 | 192 | 4,000 |
1999/04/23 | 179 | 189 | 179 | 189 | 20,000 |
1999/04/22 | 175 | 175 | 175 | 175 | 3,000 |
1999/04/21 | 176 | 176 | 175 | 175 | 9,000 |
1999/04/20 | 178 | 178 | 177 | 177 | 12,000 |
1999/04/19 | 173 | 180 | 173 | 178 | 11,000 |
1999/04/16 | 163 | 171 | 163 | 171 | 11,000 |
1999/04/15 | 164 | 164 | 163 | 163 | 5,000 |
1999/04/14 | 162 | 163 | 162 | 163 | 4,000 |
1999/04/13 | 158 | 167 | 158 | 161 | 7,000 |
1999/04/12 | 175 | 175 | 155 | 155 | 15,000 |
1999/04/09 | 161 | 175 | 161 | 173 | 10,000 |
1999/04/08 | 157 | 158 | 157 | 158 | 4,000 |
1999/04/07 | 151 | 155 | 151 | 155 | 2,000 |
1999/04/06 | 149 | 150 | 149 | 150 | 5,000 |
1999/04/05 | 144 | 149 | 144 | 149 | 12,000 |
1999/04/01 | 148 | 148 | 148 | 148 | 1,000 |
1999/03/25 | 145 | 150 | 145 | 150 | 3,000 |
1999/03/23 | 144 | 145 | 142 | 142 | 9,000 |
1999/03/18 | 144 | 144 | 140 | 141 | 7,000 |
1999/03/17 | 145 | 145 | 144 | 144 | 3,000 |
1999/03/16 | 140 | 140 | 140 | 140 | 2,000 |
1999/03/15 | 140 | 140 | 140 | 140 | 2,000 |
1999/03/12 | 144 | 144 | 140 | 140 | 2,000 |
1999/03/11 | 147 | 147 | 147 | 147 | 2,000 |
1999/03/09 | 149 | 149 | 145 | 145 | 5,000 |
1999/03/08 | 149 | 149 | 146 | 146 | 3,000 |
1999/03/05 | 145 | 145 | 141 | 144 | 12,000 |
1999/03/04 | 146 | 146 | 146 | 146 | 1,000 |
1999/03/03 | 153 | 153 | 146 | 146 | 11,000 |
1999/03/02 | 160 | 160 | 160 | 160 | 4,000 |
1999/03/01 | 145 | 145 | 145 | 145 | 6,000 |
1999/02/26 | 144 | 144 | 144 | 144 | 5,000 |
1999/02/25 | 144 | 144 | 144 | 144 | 10,000 |
1999/02/24 | 142 | 142 | 142 | 142 | 1,000 |
1999/02/22 | 144 | 145 | 144 | 144 | 12,000 |
1999/02/19 | 148 | 148 | 140 | 143 | 18,000 |
1999/02/18 | 146 | 150 | 146 | 150 | 6,000 |
1999/02/17 | 147 | 149 | 144 | 144 | 12,000 |
1999/02/16 | 144 | 148 | 144 | 147 | 22,000 |
1999/02/15 | 130 | 135 | 129 | 135 | 29,000 |
1999/02/12 | 131 | 131 | 130 | 130 | 5,000 |
1999/02/10 | 130 | 131 | 130 | 131 | 8,000 |
1999/02/09 | 126 | 130 | 125 | 130 | 17,000 |
1999/02/08 | 129 | 130 | 125 | 125 | 10,000 |
1999/02/05 | 129 | 129 | 129 | 129 | 2,000 |
1999/02/04 | 130 | 130 | 130 | 130 | 2,000 |
1999/02/02 | 133 | 133 | 132 | 132 | 4,000 |
1999/02/01 | 135 | 135 | 130 | 130 | 11,000 |
1999/01/29 | 131 | 135 | 130 | 135 | 9,000 |
1999/01/28 | 140 | 140 | 130 | 130 | 14,000 |
1999/01/27 | 142 | 142 | 140 | 140 | 2,000 |
1999/01/26 | 142 | 142 | 142 | 142 | 1,000 |
1999/01/25 | 142 | 142 | 142 | 142 | 2,000 |
1999/01/22 | 142 | 142 | 142 | 142 | 1,000 |
1999/01/21 | 142 | 142 | 142 | 142 | 6,000 |
1999/01/12 | 151 | 151 | 151 | 151 | 1,000 |
1999/01/11 | 161 | 165 | 160 | 160 | 5,000 |
1999/01/08 | 160 | 160 | 160 | 160 | 15,000 |
1999/01/07 | 152 | 160 | 150 | 154 | 22,000 |
1999/01/06 | 150 | 150 | 150 | 150 | 1,000 |