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 |
---|---|---|---|---|---|
2013/12/30 | 686 | 692 | 670 | 672 | 8,900 |
2013/12/27 | 688 | 688 | 666 | 666 | 2,300 |
2013/12/26 | 630 | 719 | 630 | 668 | 10,800 |
2013/12/25 | 645 | 647 | 631 | 635 | 6,900 |
2013/12/24 | 621 | 648 | 621 | 630 | 8,000 |
2013/12/20 | 616 | 645 | 615 | 639 | 16,100 |
2013/12/19 | 647 | 649 | 623 | 623 | 7,000 |
2013/12/18 | 626 | 640 | 626 | 640 | 12,300 |
2013/12/17 | 645 | 649 | 636 | 636 | 10,300 |
2013/12/16 | 695 | 700 | 658 | 660 | 13,900 |
2013/12/13 | 700 | 710 | 678 | 695 | 7,700 |
2013/12/12 | 700 | 700 | 680 | 694 | 7,800 |
2013/12/11 | 707 | 707 | 685 | 701 | 4,400 |
2013/12/10 | 716 | 717 | 701 | 711 | 4,500 |
2013/12/09 | 712 | 725 | 708 | 716 | 7,500 |
2013/12/06 | 715 | 715 | 693 | 698 | 4,200 |
2013/12/05 | 705 | 729 | 705 | 713 | 12,200 |
2013/12/04 | 677 | 695 | 670 | 683 | 11,300 |
2013/12/03 | 676 | 729 | 674 | 683 | 29,600 |
2013/12/02 | 625 | 679 | 625 | 660 | 23,900 |
2013/11/29 | 625 | 634 | 601 | 622 | 18,200 |
2013/11/28 | 649 | 649 | 623 | 634 | 4,900 |
2013/11/27 | 652 | 652 | 632 | 645 | 9,600 |
2013/11/26 | 665 | 665 | 642 | 652 | 10,900 |
2013/11/25 | 650 | 663 | 628 | 663 | 15,500 |
2013/11/22 | 659 | 659 | 611 | 649 | 16,200 |
2013/11/21 | 654 | 695 | 643 | 660 | 51,100 |
2013/11/20 | 576 | 638 | 565 | 624 | 42,900 |
2013/11/19 | 588 | 588 | 569 | 572 | 10,100 |
2013/11/18 | 541 | 580 | 541 | 570 | 24,200 |
2013/11/15 | 553 | 573 | 528 | 528 | 22,100 |
2013/11/14 | 557 | 600 | 535 | 540 | 61,900 |
2013/11/13 | 575 | 630 | 502 | 527 | 142,900 |
2013/11/12 | 473 | 555 | 473 | 555 | 118,000 |
2013/11/11 | 475 | 475 | 475 | 475 | 2,000 |
2013/11/08 | 475 | 475 | 474 | 475 | 900 |
2013/11/07 | 469 | 481 | 469 | 475 | 2,800 |
2013/11/06 | 461 | 498 | 461 | 470 | 4,700 |
2013/11/05 | 463 | 463 | 463 | 463 | 300 |
2013/11/01 | 461 | 461 | 460 | 460 | 1,000 |
2013/10/30 | 470 | 470 | 470 | 470 | 100 |
2013/10/29 | 470 | 470 | 470 | 470 | 400 |
2013/10/28 | 462 | 462 | 460 | 460 | 3,100 |
2013/10/25 | 477 | 478 | 476 | 478 | 1,400 |
2013/10/24 | 481 | 481 | 471 | 471 | 1,700 |
2013/10/23 | 480 | 482 | 480 | 482 | 1,800 |
2013/10/22 | 499 | 499 | 480 | 481 | 3,700 |
2013/10/21 | 472 | 478 | 472 | 478 | 1,300 |
2013/10/18 | 499 | 499 | 492 | 492 | 200 |
2013/10/17 | 517 | 517 | 492 | 499 | 7,000 |
2013/10/16 | 510 | 517 | 506 | 507 | 4,900 |
2013/10/15 | 480 | 520 | 480 | 505 | 3,500 |
2013/10/11 | 473 | 480 | 470 | 480 | 600 |
2013/10/10 | 470 | 472 | 470 | 472 | 1,700 |
2013/10/09 | 465 | 467 | 465 | 466 | 500 |
2013/10/08 | 463 | 463 | 463 | 463 | 400 |
2013/10/07 | 462 | 462 | 462 | 462 | 200 |
2013/10/04 | 460 | 460 | 460 | 460 | 2,300 |
2013/10/03 | 459 | 467 | 459 | 467 | 900 |
2013/10/02 | 464 | 464 | 459 | 459 | 4,100 |
2013/10/01 | 460 | 466 | 450 | 466 | 2,400 |
2013/09/30 | 462 | 462 | 462 | 462 | 100 |
2013/09/27 | 460 | 466 | 450 | 450 | 2,500 |
2013/09/26 | 437 | 457 | 437 | 455 | 3,000 |
2013/09/25 | 473 | 473 | 462 | 465 | 1,200 |
2013/09/24 | 460 | 460 | 459 | 460 | 7,700 |
2013/09/20 | 466 | 467 | 466 | 466 | 900 |
2013/09/19 | 460 | 466 | 460 | 466 | 5,200 |
2013/09/18 | 450 | 460 | 450 | 450 | 5,000 |
2013/09/17 | 430 | 453 | 426 | 450 | 7,500 |
2013/09/13 | 413 | 423 | 413 | 423 | 2,400 |
2013/09/12 | 420 | 420 | 411 | 413 | 2,400 |
2013/09/11 | 422 | 422 | 419 | 419 | 1,300 |
2013/09/10 | 429 | 429 | 429 | 429 | 1,700 |
2013/09/09 | 428 | 430 | 428 | 430 | 1,000 |
2013/09/06 | 425 | 425 | 425 | 425 | 400 |
2013/09/05 | 423 | 423 | 423 | 423 | 5,000 |
2013/09/04 | 430 | 430 | 430 | 430 | 800 |
2013/09/03 | 430 | 430 | 430 | 430 | 600 |
2013/08/30 | 426 | 429 | 426 | 429 | 600 |
2013/08/29 | 426 | 426 | 426 | 426 | 700 |
2013/08/27 | 426 | 426 | 426 | 426 | 100 |
2013/08/26 | 445 | 445 | 425 | 425 | 4,100 |
2013/08/23 | 454 | 454 | 445 | 445 | 1,800 |
2013/08/22 | 434 | 439 | 434 | 439 | 1,100 |
2013/08/21 | 447 | 447 | 426 | 430 | 4,200 |
2013/08/20 | 455 | 455 | 436 | 436 | 2,900 |
2013/08/16 | 435 | 435 | 435 | 435 | 2,600 |
2013/08/15 | 430 | 435 | 430 | 435 | 1,200 |
2013/08/14 | 430 | 430 | 430 | 430 | 11,600 |
2013/08/13 | 430 | 430 | 425 | 430 | 4,700 |
2013/08/12 | 440 | 440 | 440 | 440 | 1,200 |
2013/08/09 | 431 | 434 | 431 | 434 | 300 |
2013/08/08 | 425 | 425 | 425 | 425 | 800 |
2013/08/07 | 430 | 430 | 425 | 425 | 600 |
2013/08/06 | 430 | 430 | 430 | 430 | 1,000 |
2013/08/05 | 430 | 430 | 430 | 430 | 800 |
2013/08/02 | 422 | 422 | 422 | 422 | 500 |
2013/08/01 | 422 | 422 | 422 | 422 | 100 |
2013/07/30 | 430 | 430 | 422 | 422 | 1,200 |
2013/07/29 | 434 | 435 | 430 | 430 | 1,700 |
2013/07/26 | 434 | 434 | 434 | 434 | 100 |
2013/07/25 | 448 | 448 | 426 | 426 | 15,400 |
2013/07/24 | 435 | 436 | 435 | 435 | 1,300 |
2013/07/23 | 433 | 433 | 422 | 422 | 1,500 |
2013/07/22 | 432 | 433 | 430 | 433 | 1,200 |
2013/07/19 | 433 | 433 | 432 | 432 | 700 |
2013/07/18 | 432 | 432 | 432 | 432 | 600 |
2013/07/16 | 442 | 442 | 424 | 424 | 11,200 |
2013/07/11 | 434 | 434 | 434 | 434 | 200 |
2013/07/10 | 435 | 435 | 435 | 435 | 1,200 |
2013/07/09 | 430 | 430 | 417 | 420 | 2,200 |
2013/07/08 | 439 | 440 | 439 | 440 | 200 |
2013/07/05 | 436 | 436 | 436 | 436 | 600 |
2013/07/04 | 435 | 436 | 435 | 436 | 700 |
2013/07/03 | 434 | 435 | 434 | 435 | 700 |
2013/07/02 | 428 | 432 | 428 | 432 | 1,000 |
2013/07/01 | 416 | 428 | 416 | 428 | 1,300 |
2013/06/28 | 412 | 412 | 408 | 408 | 1,900 |
2013/06/27 | 403 | 408 | 403 | 404 | 2,500 |
2013/06/26 | 417 | 427 | 412 | 412 | 1,700 |
2013/06/25 | 440 | 440 | 440 | 440 | 1,100 |
2013/06/24 | 440 | 440 | 440 | 440 | 300 |
2013/06/21 | 448 | 449 | 440 | 448 | 4,500 |
2013/06/20 | 432 | 449 | 431 | 449 | 7,700 |
2013/06/19 | 413 | 421 | 413 | 421 | 2,200 |
2013/06/18 | 407 | 409 | 407 | 409 | 900 |
2013/06/17 | 406 | 406 | 406 | 406 | 2,400 |
2013/06/14 | 400 | 412 | 400 | 406 | 7,000 |
2013/06/13 | 397 | 397 | 386 | 386 | 2,300 |
2013/06/12 | 395 | 397 | 395 | 397 | 200 |
2013/06/11 | 404 | 404 | 393 | 400 | 4,900 |
2013/06/10 | 390 | 425 | 390 | 410 | 4,500 |
2013/06/07 | 379 | 379 | 355 | 355 | 14,800 |
2013/06/06 | 396 | 399 | 378 | 379 | 6,400 |
2013/06/05 | 395 | 395 | 395 | 395 | 300 |
2013/06/04 | 396 | 396 | 392 | 393 | 1,300 |
2013/06/03 | 401 | 401 | 396 | 396 | 1,100 |
2013/05/31 | 405 | 405 | 404 | 404 | 200 |
2013/05/30 | 405 | 405 | 398 | 398 | 2,700 |
2013/05/29 | 410 | 410 | 400 | 405 | 2,900 |
2013/05/28 | 400 | 405 | 390 | 405 | 1,600 |
2013/05/27 | 416 | 416 | 382 | 400 | 7,200 |
2013/05/24 | 420 | 433 | 414 | 420 | 6,100 |
2013/05/23 | 435 | 435 | 419 | 419 | 7,900 |
2013/05/22 | 437 | 437 | 416 | 425 | 3,200 |
2013/05/21 | 440 | 440 | 435 | 436 | 2,900 |
2013/05/20 | 440 | 440 | 432 | 432 | 6,500 |
2013/05/17 | 430 | 437 | 425 | 436 | 6,100 |
2013/05/16 | 449 | 449 | 424 | 431 | 3,100 |
2013/05/15 | 468 | 474 | 420 | 450 | 44,800 |
2013/05/14 | 449 | 481 | 449 | 457 | 36,600 |
2013/05/13 | 450 | 454 | 448 | 450 | 10,900 |
2013/05/10 | 450 | 488 | 450 | 450 | 10,600 |
2013/05/09 | 448 | 449 | 442 | 448 | 4,000 |
2013/05/08 | 444 | 451 | 443 | 443 | 2,700 |
2013/05/07 | 447 | 447 | 442 | 442 | 1,400 |
2013/05/02 | 430 | 440 | 427 | 438 | 3,600 |
2013/05/01 | 431 | 431 | 431 | 431 | 1,000 |
2013/04/30 | 430 | 434 | 421 | 431 | 3,000 |
2013/04/26 | 439 | 439 | 431 | 431 | 1,600 |
2013/04/25 | 440 | 440 | 440 | 440 | 1,100 |
2013/04/24 | 438 | 439 | 438 | 439 | 1,300 |
2013/04/23 | 435 | 437 | 434 | 434 | 2,300 |
2013/04/22 | 430 | 433 | 430 | 433 | 400 |
2013/04/19 | 425 | 428 | 425 | 427 | 1,700 |
2013/04/18 | 421 | 425 | 421 | 425 | 1,300 |
2013/04/17 | 428 | 428 | 419 | 419 | 600 |
2013/04/16 | 426 | 427 | 426 | 426 | 4,600 |
2013/04/15 | 419 | 426 | 419 | 426 | 2,000 |
2013/04/12 | 417 | 417 | 417 | 417 | 400 |
2013/04/11 | 410 | 414 | 410 | 414 | 1,100 |
2013/04/10 | 418 | 418 | 412 | 418 | 1,800 |
2013/04/09 | 413 | 417 | 413 | 417 | 1,400 |
2013/04/05 | 412 | 412 | 400 | 401 | 2,500 |
2013/04/02 | 403 | 412 | 400 | 412 | 1,700 |
2013/04/01 | 420 | 420 | 405 | 405 | 4,100 |
2013/03/29 | 426 | 426 | 406 | 420 | 2,500 |
2013/03/28 | 432 | 434 | 428 | 428 | 2,000 |
2013/03/27 | 433 | 433 | 432 | 432 | 800 |
2013/03/26 | 434 | 436 | 430 | 430 | 800 |
2013/03/25 | 440 | 440 | 422 | 422 | 2,400 |
2013/03/22 | 430 | 438 | 430 | 438 | 1,600 |
2013/03/21 | 425 | 428 | 422 | 427 | 12,900 |
2013/03/19 | 425 | 427 | 421 | 421 | 3,600 |
2013/03/18 | 433 | 440 | 427 | 427 | 7,000 |
2013/03/15 | 418 | 426 | 415 | 426 | 10,900 |
2013/03/14 | 424 | 424 | 416 | 416 | 1,900 |
2013/03/12 | 419 | 421 | 418 | 421 | 2,500 |
2013/03/11 | 426 | 426 | 416 | 420 | 3,700 |
2013/03/08 | 415 | 420 | 415 | 420 | 3,600 |
2013/03/07 | 408 | 410 | 408 | 409 | 1,300 |
2013/03/06 | 405 | 408 | 405 | 405 | 800 |
2013/03/05 | 407 | 407 | 405 | 406 | 1,800 |
2013/03/04 | 407 | 408 | 405 | 405 | 1,400 |
2013/03/01 | 405 | 405 | 400 | 400 | 3,900 |
2013/02/28 | 400 | 401 | 400 | 401 | 1,100 |
2013/02/26 | 406 | 413 | 406 | 412 | 700 |
2013/02/25 | 410 | 410 | 406 | 406 | 5,700 |
2013/02/22 | 400 | 405 | 400 | 405 | 1,100 |
2013/02/21 | 395 | 400 | 395 | 400 | 2,100 |
2013/02/20 | 400 | 400 | 394 | 395 | 4,700 |
2013/02/19 | 405 | 405 | 405 | 405 | 400 |
2013/02/18 | 397 | 402 | 397 | 401 | 900 |
2013/02/15 | 401 | 402 | 398 | 398 | 9,300 |
2013/02/14 | 410 | 411 | 398 | 400 | 9,300 |
2013/02/13 | 440 | 440 | 398 | 405 | 39,800 |
2013/02/12 | 436 | 447 | 435 | 440 | 18,900 |
2013/02/08 | 435 | 435 | 434 | 435 | 9,800 |
2013/02/07 | 438 | 442 | 435 | 435 | 5,600 |
2013/02/06 | 427 | 437 | 425 | 437 | 7,600 |
2013/02/05 | 433 | 435 | 425 | 433 | 4,800 |
2013/02/04 | 427 | 431 | 427 | 431 | 3,200 |
2013/01/31 | 422 | 422 | 422 | 422 | 1,000 |
2013/01/30 | 421 | 421 | 421 | 421 | 1,100 |
2013/01/29 | 420 | 420 | 420 | 420 | 4,100 |
2013/01/28 | 420 | 420 | 420 | 420 | 4,300 |
2013/01/25 | 420 | 420 | 419 | 420 | 3,300 |
2013/01/24 | 420 | 420 | 420 | 420 | 1,300 |
2013/01/23 | 420 | 420 | 419 | 419 | 2,700 |
2013/01/22 | 421 | 421 | 420 | 420 | 5,000 |
2013/01/21 | 422 | 422 | 420 | 420 | 2,500 |
2013/01/18 | 417 | 426 | 417 | 426 | 1,100 |
2013/01/17 | 427 | 427 | 427 | 427 | 1,000 |
2013/01/16 | 420 | 420 | 417 | 418 | 2,000 |
2013/01/15 | 416 | 427 | 416 | 427 | 4,700 |
2013/01/11 | 416 | 416 | 416 | 416 | 400 |
2013/01/10 | 427 | 427 | 420 | 420 | 2,800 |
2013/01/09 | 408 | 422 | 408 | 421 | 1,800 |
2013/01/07 | 405 | 409 | 405 | 409 | 2,600 |
2013/01/04 | 405 | 405 | 393 | 402 | 4,000 |