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 |
|---|---|---|---|---|---|
| 2000/12/25 | 220 | 220 | 215 | 215 | 5,000 |
| 2000/12/19 | 229 | 229 | 228 | 228 | 2,000 |
| 2000/12/14 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/12/13 | 225 | 230 | 225 | 230 | 5,000 |
| 2000/12/12 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/12/05 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/12/04 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/12/01 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/11/29 | 220 | 228 | 220 | 228 | 6,000 |
| 2000/11/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/11/13 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/11/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/10/26 | 217 | 217 | 190 | 190 | 13,000 |
| 2000/10/25 | 217 | 217 | 217 | 217 | 3,000 |
| 2000/10/18 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/10/12 | 230 | 235 | 230 | 235 | 11,000 |
| 2000/10/11 | 233 | 233 | 233 | 233 | 2,000 |
| 2000/10/10 | 233 | 233 | 233 | 233 | 1,000 |
| 2000/10/02 | 237 | 237 | 237 | 237 | 2,000 |
| 2000/09/29 | 237 | 237 | 237 | 237 | 1,000 |
| 2000/09/28 | 237 | 237 | 237 | 237 | 2,000 |
| 2000/09/27 | 237 | 237 | 237 | 237 | 2,000 |
| 2000/09/25 | 237 | 237 | 237 | 237 | 1,000 |
| 2000/09/21 | 237 | 237 | 237 | 237 | 3,000 |
| 2000/09/20 | 240 | 240 | 235 | 235 | 4,000 |
| 2000/09/19 | 235 | 236 | 232 | 235 | 5,000 |
| 2000/09/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/09/14 | 240 | 240 | 231 | 231 | 2,000 |
| 2000/09/11 | 235 | 235 | 235 | 235 | 5,000 |
| 2000/09/06 | 236 | 236 | 236 | 236 | 1,000 |
| 2000/09/05 | 236 | 236 | 236 | 236 | 3,000 |
| 2000/09/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/08/31 | 256 | 260 | 256 | 256 | 6,000 |
| 2000/08/30 | 260 | 260 | 255 | 256 | 5,000 |
| 2000/08/29 | 268 | 268 | 260 | 260 | 13,000 |
| 2000/08/28 | 261 | 270 | 261 | 268 | 10,000 |
| 2000/08/25 | 240 | 260 | 240 | 260 | 8,000 |
| 2000/08/24 | 230 | 240 | 230 | 240 | 5,000 |
| 2000/08/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/08/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/08/21 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/08/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/08/14 | 240 | 240 | 230 | 230 | 4,000 |
| 2000/08/11 | 228 | 228 | 227 | 227 | 3,000 |
| 2000/08/10 | 226 | 226 | 226 | 226 | 5,000 |
| 2000/08/07 | 223 | 223 | 223 | 223 | 1,000 |
| 2000/08/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/08/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/07/25 | 244 | 244 | 244 | 244 | 4,000 |
| 2000/07/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/07/21 | 260 | 260 | 250 | 250 | 9,000 |
| 2000/07/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/07/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/07/14 | 255 | 256 | 255 | 256 | 2,000 |
| 2000/07/13 | 262 | 262 | 262 | 262 | 1,000 |
| 2000/07/12 | 268 | 270 | 262 | 262 | 4,000 |
| 2000/07/11 | 268 | 268 | 268 | 268 | 3,000 |
| 2000/07/06 | 270 | 270 | 260 | 260 | 9,000 |
| 2000/07/05 | 276 | 276 | 268 | 270 | 8,000 |
| 2000/07/04 | 261 | 276 | 261 | 276 | 7,000 |
| 2000/07/03 | 235 | 250 | 235 | 250 | 8,000 |
| 2000/06/30 | 215 | 230 | 215 | 230 | 4,000 |
| 2000/06/29 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/06/28 | 220 | 226 | 210 | 210 | 7,000 |
| 2000/06/26 | 228 | 230 | 226 | 226 | 11,000 |
| 2000/06/23 | 225 | 228 | 225 | 228 | 3,000 |
| 2000/06/22 | 210 | 225 | 210 | 225 | 8,000 |
| 2000/06/21 | 227 | 227 | 210 | 210 | 5,000 |
| 2000/06/20 | 230 | 230 | 230 | 230 | 3,000 |
| 2000/06/19 | 240 | 240 | 235 | 235 | 3,000 |
| 2000/06/16 | 229 | 229 | 228 | 228 | 3,000 |
| 2000/06/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2000/06/14 | 248 | 248 | 246 | 246 | 13,000 |
| 2000/06/13 | 261 | 285 | 246 | 246 | 59,000 |
| 2000/06/12 | 230 | 243 | 220 | 243 | 37,000 |
| 2000/06/09 | 191 | 193 | 191 | 193 | 2,000 |
| 2000/06/08 | 190 | 195 | 190 | 191 | 15,000 |
| 2000/06/07 | 190 | 190 | 190 | 190 | 8,000 |
| 2000/06/06 | 195 | 195 | 195 | 195 | 5,000 |
| 2000/06/05 | 194 | 194 | 194 | 194 | 2,000 |
| 2000/06/02 | 192 | 194 | 192 | 194 | 5,000 |
| 2000/06/01 | 220 | 220 | 191 | 191 | 3,000 |
| 2000/05/31 | 227 | 239 | 220 | 220 | 40,000 |
| 2000/05/30 | 185 | 217 | 185 | 217 | 45,000 |
| 2000/05/29 | 167 | 167 | 167 | 167 | 5,000 |
| 2000/05/19 | 178 | 178 | 178 | 178 | 1,000 |
| 2000/05/16 | 179 | 179 | 179 | 179 | 1,000 |
| 2000/05/12 | 168 | 168 | 168 | 168 | 1,000 |
| 2000/05/11 | 168 | 168 | 168 | 168 | 2,000 |
| 2000/05/10 | 168 | 168 | 168 | 168 | 2,000 |
| 2000/05/08 | 157 | 157 | 157 | 157 | 2,000 |
| 2000/04/28 | 158 | 158 | 158 | 158 | 1,000 |
| 2000/04/25 | 157 | 157 | 157 | 157 | 4,000 |
| 2000/04/17 | 173 | 173 | 173 | 173 | 2,000 |
| 2000/04/12 | 156 | 156 | 156 | 156 | 2,000 |
| 2000/04/10 | 156 | 156 | 156 | 156 | 1,000 |
| 2000/04/06 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/04/05 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/04/03 | 180 | 180 | 180 | 180 | 5,000 |
| 2000/03/29 | 175 | 177 | 175 | 177 | 3,000 |
| 2000/03/27 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/03/24 | 181 | 181 | 180 | 180 | 2,000 |
| 2000/03/23 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/03/22 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/03/21 | 164 | 170 | 164 | 170 | 2,000 |
| 2000/03/16 | 161 | 161 | 160 | 160 | 4,000 |
| 2000/03/13 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/03/10 | 160 | 160 | 160 | 160 | 6,000 |
| 2000/03/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2000/03/08 | 165 | 165 | 160 | 160 | 5,000 |
| 2000/03/07 | 160 | 162 | 160 | 161 | 6,000 |
| 2000/03/06 | 170 | 170 | 160 | 160 | 5,000 |
| 2000/03/02 | 166 | 170 | 166 | 170 | 12,000 |
| 2000/03/01 | 167 | 167 | 166 | 166 | 3,000 |
| 2000/02/29 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/02/28 | 166 | 166 | 166 | 166 | 3,000 |
| 2000/02/25 | 166 | 166 | 166 | 166 | 1,000 |
| 2000/02/17 | 161 | 161 | 161 | 161 | 1,000 |
| 2000/02/16 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/02/15 | 161 | 161 | 160 | 160 | 2,000 |
| 2000/02/14 | 150 | 150 | 150 | 150 | 4,000 |
| 2000/02/10 | 150 | 150 | 150 | 150 | 4,000 |
| 2000/02/09 | 136 | 140 | 136 | 140 | 2,000 |
| 2000/02/08 | 132 | 132 | 132 | 132 | 2,000 |
| 2000/02/04 | 158 | 158 | 145 | 145 | 9,000 |
| 2000/02/02 | 160 | 160 | 145 | 145 | 7,000 |
| 2000/01/31 | 159 | 159 | 159 | 159 | 1,000 |
| 2000/01/28 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/01/27 | 162 | 162 | 162 | 162 | 3,000 |
| 2000/01/26 | 160 | 160 | 160 | 160 | 5,000 |
| 2000/01/25 | 160 | 160 | 160 | 160 | 2,000 |
| 2000/01/24 | 160 | 160 | 160 | 160 | 3,000 |
| 2000/01/20 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/01/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/01/18 | 170 | 170 | 170 | 170 | 6,000 |
| 2000/01/17 | 170 | 170 | 170 | 170 | 2,000 |
| 2000/01/14 | 170 | 170 | 170 | 170 | 4,000 |
| 2000/01/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2000/01/12 | 187 | 187 | 164 | 164 | 5,000 |
| 2000/01/05 | 225 | 225 | 210 | 210 | 10,000 |
| 2000/01/04 | 210 | 210 | 208 | 210 | 7,000 |