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
2010/12/30 0 0 0 460 0
2010/12/29 0 0 0 460 0
2010/12/28 0 0 0 460 0
2010/12/27 0 0 0 460 0
2010/12/24 460 460 460 460 1,100
2010/12/22 469 469 469 469 300
2010/12/20 0 0 0 458 0
2010/12/17 0 0 0 458 0
2010/12/16 0 0 0 458 0
2010/12/15 458 458 458 458 4,100
2010/12/14 459 459 459 459 100
2010/12/13 0 0 0 443 0
2010/12/10 465 480 443 443 1,700
2010/12/09 450 450 450 450 200
2010/12/08 450 465 450 450 1,200
2010/12/07 0 0 0 450 0
2010/12/06 0 0 0 450 0
2010/12/03 0 0 0 450 0
2010/12/02 0 0 0 450 0
2010/12/01 0 0 0 450 0
2010/11/30 0 0 0 450 0
2010/11/29 0 0 0 450 0
2010/11/26 0 0 0 450 0
2010/11/25 448 450 448 450 1,100
2010/11/24 0 0 0 445 0
2010/11/22 0 0 0 445 0
2010/11/19 450 451 445 445 1,500
2010/11/18 0 0 0 450 0
2010/11/17 0 0 0 450 0
2010/11/16 0 0 0 450 0
2010/11/15 484 484 450 450 4,900
2010/11/12 0 0 0 500 0
2010/11/11 485 500 485 500 600
2010/11/10 485 485 485 485 1,000
2010/11/09 0 0 0 450 0
2010/11/08 450 450 450 450 600
2010/11/05 0 0 0 442 0
2010/11/04 0 0 0 442 0
2010/11/02 0 0 0 442 0
2010/11/01 0 0 0 442 0
2010/10/29 0 0 0 442 0
2010/10/28 0 0 0 442 0
2010/10/27 0 0 0 442 0
2010/10/26 0 0 0 442 0
2010/10/25 442 442 442 442 1,100
2010/10/22 0 0 0 441 0
2010/10/21 0 0 0 441 0
2010/10/20 0 0 0 441 0
2010/10/19 0 0 0 441 0
2010/10/18 0 0 0 441 0
2010/10/15 441 441 441 441 4,200
2010/10/14 0 0 0 441 0
2010/10/13 0 0 0 441 0
2010/10/12 442 442 441 441 1,500
2010/10/08 442 442 442 442 100
2010/10/07 0 0 0 442 0
2010/10/06 0 0 0 442 0
2010/10/05 0 0 0 442 0
2010/10/04 0 0 0 442 0
2010/10/01 0 0 0 442 0
2010/09/30 0 0 0 442 0
2010/09/29 0 0 0 442 0
2010/09/28 0 0 0 442 0
2010/09/27 0 0 0 442 0
2010/09/24 442 442 442 442 1,100
2010/09/22 442 442 442 442 100
2010/09/21 0 0 0 450 0
2010/09/17 0 0 0 450 0
2010/09/16 0 0 0 468 0
2010/09/15 468 468 468 468 4,100
2010/09/14 0 0 0 470 0
2010/09/13 0 0 0 485 0
2010/09/10 485 485 485 485 1,000
2010/09/09 453 453 453 453 100
2010/09/08 0 0 0 435 0
2010/09/07 0 0 0 435 0
2010/09/06 426 435 426 435 5,500
2010/09/03 0 0 0 497 0
2010/09/02 0 0 0 497 0
2010/09/01 0 0 0 497 0
2010/08/31 0 0 0 497 0
2010/08/30 0 0 0 497 0
2010/08/27 0 0 0 497 0
2010/08/26 0 0 0 497 0
2010/08/25 497 497 497 497 1,000
2010/08/24 0 0 0 498 0
2010/08/23 0 0 0 498 0
2010/08/20 0 0 0 498 0
2010/08/19 498 498 498 498 800
2010/08/18 470 470 470 470 2,100
2010/08/17 0 0 0 450 0
2010/08/16 450 450 450 450 2,000
2010/08/13 0 0 0 450 0
2010/08/12 0 0 0 450 0
2010/08/11 0 0 0 450 0
2010/08/10 499 499 443 450 2,100
2010/08/09 490 490 490 490 100
2010/08/06 0 0 0 500 0
2010/08/05 0 0 0 500 0
2010/08/04 0 0 0 500 0
2010/08/03 0 0 0 500 0
2010/08/02 0 0 0 500 0
2010/07/30 0 0 0 500 0
2010/07/29 0 0 0 500 0
2010/07/28 0 0 0 500 0
2010/07/27 0 0 0 500 0
2010/07/26 0 0 0 500 0
2010/07/23 500 500 500 500 1,000
2010/07/22 0 0 0 490 0
2010/07/21 490 490 490 490 200
2010/07/20 0 0 0 500 0
2010/07/16 0 0 0 500 0
2010/07/15 500 500 500 500 3,700
2010/07/14 0 0 0 500 0
2010/07/13 0 0 0 500 0
2010/07/12 500 500 500 500 1,000
2010/07/09 490 490 490 490 200
2010/07/08 0 0 0 500 0
2010/07/07 0 0 0 500 0
2010/07/06 0 0 0 500 0
2010/07/05 0 0 0 500 0
2010/07/02 0 0 0 500 0
2010/07/01 0 0 0 500 0
2010/06/30 0 0 0 500 0
2010/06/29 0 0 0 500 0
2010/06/28 0 0 0 500 0
2010/06/25 500 500 500 500 1,000
2010/06/24 0 0 0 500 0
2010/06/23 0 0 0 500 0
2010/06/22 0 0 0 500 0
2010/06/21 500 500 500 500 1,200
2010/06/18 0 0 0 509 0
2010/06/17 0 0 0 509 0
2010/06/16 0 0 0 509 0
2010/06/15 509 509 509 509 3,700
2010/06/14 0 0 0 510 0
2010/06/11 0 0 0 510 0
2010/06/10 510 510 510 510 800
2010/06/09 451 451 451 451 100
2010/06/08 0 0 0 450 0
2010/06/07 0 0 0 450 0
2010/06/04 0 0 0 450 0
2010/06/03 450 450 450 450 700
2010/06/02 0 0 0 498 0
2010/06/01 0 0 0 498 0
2010/05/31 450 450 450 450 2,900
2010/05/28 450 450 450 450 100
2010/05/27 0 0 0 509 0
2010/05/26 0 0 0 609 0
2010/05/25 609 609 609 609 900
2010/05/24 0 0 0 509 0
2010/05/21 0 0 0 509 0
2010/05/20 0 0 0 509 0
2010/05/19 509 509 509 509 3,500
2010/05/18 510 510 510 510 100
2010/05/17 489 490 489 490 1,300
2010/05/14 0 0 0 489 0
2010/05/13 0 0 0 489 0
2010/05/12 0 0 0 489 0
2010/05/11 0 0 0 489 0
2010/05/10 489 489 489 489 1,000
2010/05/07 480 490 480 490 600
2010/05/06 0 0 0 480 0
2010/04/30 480 480 480 480 100
2010/04/28 0 0 0 480 0
2010/04/27 0 0 0 480 0
2010/04/26 480 480 480 480 800
2010/04/23 490 490 490 490 1,000
2010/04/22 0 0 0 479 0
2010/04/21 0 0 0 479 0
2010/04/20 479 479 479 479 500
2010/04/19 480 480 480 480 1,000
2010/04/16 480 480 480 480 1,000
2010/04/15 480 480 480 480 1,400
2010/04/14 0 0 0 480 0
2010/04/13 480 480 480 480 2,700
2010/04/12 480 490 480 480 3,900
2010/04/09 0 0 0 480 0
2010/04/08 480 480 480 480 100
2010/04/07 0 0 0 438 0
2010/04/06 0 0 0 438 0
2010/04/05 0 0 0 438 0
2010/04/02 0 0 0 438 0
2010/04/01 0 0 0 438 0
2010/03/25 438 438 438 438 1,300
2010/03/15 438 438 438 438 4,200
2010/03/10 438 438 438 438 1,100
2010/03/08 440 440 440 440 600
2010/02/25 429 430 429 430 1,200
2010/02/16 419 419 419 419 1,200
2010/02/15 419 419 419 419 3,000
2010/02/10 440 440 440 440 1,000
2010/02/09 400 400 400 400 300
2010/02/08 400 400 400 400 100
2010/02/01 400 400 400 400 3,000
2010/01/29 400 400 400 400 1,000
2010/01/28 400 400 400 400 1,000
2010/01/27 400 400 400 400 1,000
2010/01/26 400 400 400 400 2,000
2010/01/25 403 403 403 403 1,300
2010/01/20 400 400 400 400 2,000
2010/01/15 405 405 405 405 4,700
2010/01/12 404 405 404 405 1,100
2010/01/08 400 400 400 400 100
2010/01/07 400 400 400 400 100
2010/01/06 384 400 384 400 1,200

このページの先頭へ