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 |
|---|---|---|---|---|---|
| 2005/12/30 | 750 | 750 | 730 | 750 | 3,000 |
| 2005/12/29 | 701 | 730 | 701 | 730 | 12,000 |
| 2005/12/28 | 693 | 700 | 690 | 700 | 10,000 |
| 2005/12/27 | 650 | 685 | 650 | 685 | 8,000 |
| 2005/12/26 | 630 | 630 | 630 | 630 | 5,000 |
| 2005/12/22 | 630 | 630 | 630 | 630 | 3,000 |
| 2005/12/21 | 630 | 630 | 630 | 630 | 4,000 |
| 2005/12/20 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/12/19 | 629 | 640 | 627 | 627 | 13,000 |
| 2005/12/16 | 630 | 630 | 630 | 630 | 2,000 |
| 2005/12/15 | 628 | 628 | 625 | 625 | 8,000 |
| 2005/12/14 | 627 | 630 | 627 | 627 | 6,000 |
| 2005/12/13 | 631 | 631 | 629 | 629 | 5,000 |
| 2005/12/12 | 650 | 650 | 629 | 629 | 12,000 |
| 2005/12/09 | 626 | 630 | 626 | 630 | 2,000 |
| 2005/12/08 | 635 | 635 | 630 | 630 | 4,000 |
| 2005/12/07 | 645 | 645 | 645 | 645 | 1,000 |
| 2005/12/06 | 640 | 640 | 640 | 640 | 3,000 |
| 2005/12/05 | 610 | 635 | 610 | 635 | 4,000 |
| 2005/12/01 | 605 | 605 | 605 | 605 | 2,000 |
| 2005/11/30 | 620 | 620 | 620 | 620 | 5,000 |
| 2005/11/29 | 605 | 605 | 605 | 605 | 6,000 |
| 2005/11/28 | 620 | 620 | 605 | 605 | 9,000 |
| 2005/11/25 | 600 | 630 | 590 | 600 | 19,000 |
| 2005/11/24 | 548 | 550 | 548 | 550 | 4,000 |
| 2005/11/22 | 577 | 578 | 530 | 550 | 6,000 |
| 2005/11/21 | 570 | 598 | 570 | 578 | 13,000 |
| 2005/11/18 | 552 | 569 | 541 | 543 | 18,000 |
| 2005/11/17 | 502 | 502 | 502 | 502 | 1,000 |
| 2005/11/15 | 494 | 494 | 494 | 494 | 1,000 |
| 2005/11/14 | 554 | 554 | 514 | 514 | 2,000 |
| 2005/11/10 | 510 | 570 | 510 | 570 | 2,000 |
| 2005/11/09 | 477 | 477 | 477 | 477 | 1,000 |
| 2005/11/08 | 482 | 482 | 482 | 482 | 1,000 |
| 2005/11/07 | 482 | 482 | 482 | 482 | 1,000 |
| 2005/11/04 | 502 | 502 | 501 | 502 | 5,000 |
| 2005/10/31 | 501 | 501 | 500 | 500 | 2,000 |
| 2005/10/28 | 495 | 495 | 495 | 495 | 1,000 |
| 2005/10/25 | 495 | 495 | 495 | 495 | 2,000 |
| 2005/10/21 | 440 | 470 | 440 | 470 | 2,000 |
| 2005/10/11 | 496 | 496 | 496 | 496 | 1,000 |
| 2005/09/26 | 480 | 480 | 480 | 480 | 2,000 |
| 2005/09/22 | 499 | 499 | 499 | 499 | 1,000 |
| 2005/09/20 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/09/16 | 455 | 460 | 455 | 460 | 9,000 |
| 2005/09/15 | 454 | 455 | 454 | 455 | 3,000 |
| 2005/09/13 | 434 | 434 | 434 | 434 | 1,000 |
| 2005/09/12 | 454 | 454 | 454 | 454 | 2,000 |
| 2005/09/02 | 460 | 460 | 451 | 460 | 3,000 |
| 2005/09/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/08/31 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/08/25 | 495 | 495 | 480 | 480 | 2,000 |
| 2005/08/24 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/08/10 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/07/29 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/07/26 | 532 | 532 | 531 | 531 | 3,000 |
| 2005/07/25 | 531 | 531 | 531 | 531 | 2,000 |
| 2005/07/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/07/15 | 450 | 450 | 450 | 450 | 4,000 |
| 2005/07/11 | 464 | 464 | 460 | 460 | 7,000 |
| 2005/07/07 | 460 | 460 | 460 | 460 | 10,000 |
| 2005/07/01 | 469 | 469 | 469 | 469 | 1,000 |
| 2005/06/24 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/06/20 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/06/13 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/06/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/06/07 | 459 | 459 | 459 | 459 | 1,000 |
| 2005/05/25 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/05/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/05/10 | 475 | 475 | 475 | 475 | 2,000 |
| 2005/05/09 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/04/25 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/04/21 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/04/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/04/15 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/04/12 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/04/11 | 451 | 451 | 451 | 451 | 1,000 |
| 2005/04/08 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/04/07 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/04/05 | 450 | 450 | 450 | 450 | 4,000 |
| 2005/04/04 | 450 | 450 | 450 | 450 | 6,000 |
| 2005/04/01 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/03/30 | 450 | 450 | 450 | 450 | 12,000 |
| 2005/03/25 | 470 | 470 | 470 | 470 | 2,000 |
| 2005/03/22 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/03/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/03/11 | 450 | 450 | 450 | 450 | 4,000 |
| 2005/03/10 | 451 | 451 | 451 | 451 | 2,000 |
| 2005/03/09 | 430 | 430 | 430 | 430 | 5,000 |
| 2005/03/08 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/03/07 | 430 | 430 | 430 | 430 | 14,000 |
| 2005/03/04 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/03/03 | 430 | 430 | 430 | 430 | 3,000 |
| 2005/03/02 | 430 | 430 | 430 | 430 | 13,000 |
| 2005/02/28 | 410 | 410 | 410 | 410 | 4,000 |
| 2005/02/25 | 410 | 410 | 400 | 400 | 7,000 |
| 2005/02/24 | 400 | 400 | 400 | 400 | 10,000 |
| 2005/02/23 | 390 | 390 | 390 | 390 | 14,000 |
| 2005/02/22 | 390 | 390 | 390 | 390 | 6,000 |
| 2005/02/21 | 370 | 370 | 370 | 370 | 1,000 |
| 2005/02/18 | 370 | 370 | 370 | 370 | 11,000 |
| 2005/02/17 | 368 | 378 | 368 | 378 | 7,000 |
| 2005/02/16 | 350 | 368 | 350 | 368 | 5,000 |
| 2005/02/15 | 345 | 345 | 345 | 345 | 3,000 |
| 2005/02/14 | 340 | 340 | 340 | 340 | 13,000 |
| 2005/02/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/02/08 | 336 | 336 | 336 | 336 | 1,000 |
| 2005/02/04 | 340 | 340 | 338 | 338 | 2,000 |
| 2005/02/03 | 339 | 339 | 339 | 339 | 1,000 |
| 2005/02/02 | 339 | 339 | 339 | 339 | 1,000 |
| 2005/02/01 | 339 | 339 | 339 | 339 | 1,000 |
| 2005/01/28 | 339 | 339 | 339 | 339 | 4,000 |
| 2005/01/27 | 338 | 338 | 338 | 338 | 1,000 |
| 2005/01/25 | 340 | 340 | 330 | 330 | 3,000 |
| 2005/01/21 | 335 | 335 | 321 | 321 | 2,000 |
| 2005/01/18 | 339 | 339 | 339 | 339 | 3,000 |
| 2005/01/17 | 337 | 337 | 337 | 337 | 1,000 |
| 2005/01/14 | 335 | 335 | 335 | 335 | 3,000 |
| 2005/01/13 | 335 | 340 | 335 | 340 | 2,000 |
| 2005/01/12 | 335 | 335 | 335 | 335 | 4,000 |
| 2005/01/11 | 340 | 340 | 330 | 330 | 5,000 |
| 2005/01/06 | 318 | 319 | 318 | 319 | 3,000 |
| 2005/01/04 | 309 | 309 | 309 | 309 | 1,000 |