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 |
---|---|---|---|---|---|
2009/12/25 | 410 | 410 | 410 | 410 | 1,400 |
2009/12/22 | 390 | 410 | 390 | 410 | 1,100 |
2009/12/16 | 420 | 430 | 410 | 410 | 5,400 |
2009/12/15 | 396 | 410 | 396 | 410 | 300 |
2009/12/11 | 391 | 391 | 391 | 391 | 2,000 |
2009/12/10 | 440 | 440 | 440 | 440 | 1,100 |
2009/12/02 | 440 | 440 | 440 | 440 | 1,000 |
2009/11/25 | 474 | 474 | 474 | 474 | 1,100 |
2009/11/24 | 464 | 464 | 464 | 464 | 100 |
2009/11/17 | 450 | 450 | 450 | 450 | 4,200 |
2009/11/16 | 435 | 450 | 435 | 450 | 4,700 |
2009/11/13 | 433 | 433 | 433 | 433 | 2,000 |
2009/11/10 | 498 | 498 | 498 | 498 | 900 |
2009/10/30 | 499 | 499 | 499 | 499 | 100 |
2009/10/23 | 480 | 480 | 480 | 480 | 1,200 |
2009/10/20 | 480 | 480 | 480 | 480 | 100 |
2009/10/15 | 480 | 480 | 480 | 480 | 3,900 |
2009/10/13 | 498 | 498 | 498 | 498 | 900 |
2009/09/25 | 500 | 500 | 500 | 500 | 1,000 |
2009/09/17 | 429 | 429 | 429 | 429 | 100 |
2009/09/16 | 479 | 479 | 479 | 479 | 1,800 |
2009/09/15 | 479 | 479 | 479 | 479 | 2,100 |
2009/09/10 | 479 | 479 | 479 | 479 | 900 |
2009/09/01 | 439 | 439 | 439 | 439 | 100 |
2009/08/31 | 420 | 420 | 420 | 420 | 200 |
2009/08/28 | 450 | 450 | 450 | 450 | 300 |
2009/08/25 | 456 | 501 | 456 | 501 | 1,200 |
2009/08/17 | 446 | 446 | 446 | 446 | 4,200 |
2009/08/10 | 448 | 448 | 448 | 448 | 1,000 |
2009/07/27 | 450 | 450 | 450 | 450 | 100 |
2009/07/24 | 465 | 465 | 465 | 465 | 3,600 |
2009/07/16 | 460 | 460 | 460 | 460 | 500 |
2009/07/15 | 460 | 460 | 460 | 460 | 3,800 |
2009/07/10 | 465 | 465 | 465 | 465 | 1,200 |
2009/07/07 | 420 | 420 | 420 | 420 | 200 |
2009/07/06 | 468 | 468 | 468 | 468 | 200 |
2009/07/03 | 418 | 418 | 418 | 418 | 100 |
2009/06/25 | 470 | 470 | 470 | 470 | 1,100 |
2009/06/22 | 410 | 410 | 410 | 410 | 800 |
2009/06/18 | 470 | 470 | 465 | 465 | 400 |
2009/06/17 | 450 | 450 | 450 | 450 | 400 |
2009/06/16 | 433 | 436 | 433 | 435 | 900 |
2009/06/15 | 528 | 528 | 528 | 528 | 4,200 |
2009/06/10 | 448 | 448 | 448 | 448 | 1,000 |
2009/05/25 | 449 | 449 | 449 | 449 | 1,100 |
2009/05/15 | 470 | 470 | 470 | 470 | 4,000 |
2009/05/11 | 470 | 470 | 469 | 469 | 1,100 |
2009/04/24 | 460 | 460 | 450 | 450 | 1,700 |
2009/04/15 | 409 | 450 | 409 | 450 | 5,700 |
2009/04/14 | 400 | 400 | 400 | 400 | 1,000 |
2009/04/10 | 402 | 402 | 401 | 402 | 2,100 |
2009/04/01 | 377 | 377 | 377 | 377 | 100 |
2009/03/25 | 464 | 464 | 464 | 464 | 1,000 |
2009/03/18 | 419 | 419 | 419 | 419 | 1,000 |
2009/03/16 | 517 | 517 | 517 | 517 | 4,000 |
2009/03/10 | 437 | 437 | 437 | 437 | 2,000 |
2009/02/25 | 445 | 445 | 445 | 445 | 1,000 |
2009/02/16 | 460 | 460 | 460 | 460 | 3,000 |
2009/02/10 | 380 | 380 | 380 | 380 | 1,000 |
2009/02/05 | 300 | 300 | 300 | 300 | 1,000 |
2009/02/02 | 303 | 303 | 303 | 303 | 1,000 |
2009/01/30 | 303 | 303 | 303 | 303 | 1,000 |
2009/01/23 | 303 | 304 | 303 | 304 | 3,000 |
2009/01/13 | 303 | 303 | 303 | 303 | 2,000 |