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 |
---|---|---|---|---|---|
2015/12/30 | 759 | 759 | 750 | 750 | 200 |
2015/12/29 | 757 | 757 | 755 | 755 | 200 |
2015/12/28 | 751 | 754 | 751 | 754 | 300 |
2015/12/25 | 757 | 757 | 741 | 745 | 1,100 |
2015/12/24 | 771 | 771 | 768 | 768 | 500 |
2015/12/21 | 787 | 787 | 771 | 771 | 1,200 |
2015/12/18 | 779 | 779 | 774 | 774 | 300 |
2015/12/17 | 766 | 766 | 766 | 766 | 500 |
2015/12/15 | 765 | 766 | 757 | 757 | 3,200 |
2015/12/14 | 774 | 774 | 763 | 765 | 1,400 |
2015/12/11 | 774 | 780 | 764 | 773 | 1,400 |
2015/12/10 | 794 | 794 | 789 | 789 | 1,800 |
2015/12/09 | 799 | 802 | 798 | 798 | 1,600 |
2015/12/08 | 807 | 807 | 797 | 805 | 2,000 |
2015/12/07 | 804 | 804 | 789 | 796 | 900 |
2015/12/04 | 780 | 789 | 778 | 789 | 1,300 |
2015/12/03 | 778 | 795 | 777 | 784 | 1,500 |
2015/12/02 | 783 | 792 | 783 | 792 | 400 |
2015/12/01 | 777 | 789 | 765 | 787 | 1,200 |
2015/11/30 | 788 | 788 | 767 | 767 | 1,800 |
2015/11/27 | 762 | 772 | 762 | 772 | 1,100 |
2015/11/26 | 755 | 760 | 755 | 760 | 1,200 |
2015/11/25 | 780 | 780 | 763 | 766 | 3,800 |
2015/11/24 | 783 | 783 | 768 | 778 | 4,600 |
2015/11/20 | 760 | 767 | 748 | 763 | 5,800 |
2015/11/19 | 778 | 778 | 751 | 765 | 5,900 |
2015/11/18 | 786 | 799 | 782 | 785 | 6,900 |
2015/11/17 | 778 | 782 | 777 | 782 | 3,900 |
2015/11/16 | 778 | 781 | 772 | 772 | 3,600 |
2015/11/13 | 774 | 775 | 757 | 772 | 13,300 |
2015/11/12 | 764 | 809 | 763 | 778 | 42,200 |
2015/11/11 | 761 | 761 | 746 | 760 | 4,500 |
2015/11/10 | 750 | 754 | 740 | 746 | 2,700 |
2015/11/09 | 743 | 743 | 725 | 735 | 9,300 |
2015/11/06 | 740 | 740 | 726 | 728 | 3,700 |
2015/11/05 | 716 | 730 | 716 | 725 | 700 |
2015/11/04 | 726 | 737 | 711 | 717 | 8,800 |
2015/11/02 | 726 | 726 | 707 | 711 | 5,300 |
2015/10/30 | 716 | 716 | 710 | 711 | 1,200 |
2015/10/29 | 725 | 725 | 715 | 725 | 1,000 |
2015/10/28 | 711 | 711 | 710 | 710 | 1,300 |
2015/10/27 | 719 | 724 | 710 | 711 | 2,400 |
2015/10/26 | 734 | 734 | 725 | 734 | 1,700 |
2015/10/23 | 742 | 742 | 711 | 711 | 2,100 |
2015/10/22 | 722 | 722 | 717 | 717 | 1,500 |
2015/10/21 | 716 | 746 | 716 | 722 | 1,200 |
2015/10/20 | 764 | 764 | 718 | 718 | 900 |
2015/10/19 | 736 | 736 | 736 | 736 | 800 |
2015/10/16 | 734 | 736 | 734 | 736 | 1,300 |
2015/10/15 | 726 | 734 | 725 | 734 | 1,000 |
2015/10/14 | 744 | 745 | 725 | 725 | 2,500 |
2015/10/13 | 747 | 748 | 735 | 748 | 2,400 |
2015/10/09 | 737 | 743 | 735 | 735 | 1,900 |
2015/10/08 | 720 | 737 | 720 | 720 | 1,400 |
2015/10/07 | 699 | 713 | 699 | 713 | 1,200 |
2015/10/06 | 696 | 698 | 696 | 697 | 1,100 |
2015/09/29 | 667 | 683 | 667 | 683 | 1,000 |
2015/09/28 | 675 | 726 | 675 | 700 | 1,800 |
2015/09/25 | 690 | 690 | 675 | 675 | 1,700 |
2015/09/18 | 676 | 695 | 666 | 670 | 1,100 |
2015/09/17 | 675 | 687 | 675 | 687 | 2,600 |
2015/09/15 | 672 | 675 | 672 | 675 | 2,200 |
2015/09/14 | 661 | 672 | 661 | 672 | 900 |
2015/09/11 | 673 | 673 | 658 | 660 | 2,400 |
2015/09/10 | 674 | 674 | 672 | 672 | 1,000 |
2015/09/09 | 631 | 651 | 631 | 650 | 2,900 |
2015/09/08 | 627 | 633 | 618 | 618 | 2,900 |
2015/09/07 | 679 | 679 | 635 | 641 | 2,200 |
2015/09/03 | 688 | 704 | 688 | 704 | 3,600 |
2015/09/02 | 670 | 685 | 670 | 685 | 600 |
2015/09/01 | 692 | 692 | 670 | 670 | 1,500 |
2015/08/31 | 710 | 710 | 688 | 692 | 1,400 |
2015/08/28 | 671 | 722 | 671 | 710 | 8,200 |
2015/08/27 | 662 | 680 | 662 | 670 | 3,500 |
2015/08/26 | 670 | 670 | 633 | 660 | 2,500 |
2015/08/25 | 627 | 668 | 600 | 620 | 16,200 |
2015/08/24 | 740 | 740 | 677 | 677 | 11,300 |
2015/08/21 | 777 | 777 | 740 | 755 | 7,200 |
2015/08/20 | 780 | 782 | 778 | 780 | 800 |
2015/08/19 | 790 | 790 | 780 | 780 | 1,300 |
2015/08/18 | 809 | 809 | 786 | 803 | 3,600 |
2015/08/17 | 795 | 809 | 789 | 802 | 9,300 |
2015/08/14 | 802 | 802 | 777 | 778 | 12,400 |
2015/08/13 | 709 | 859 | 702 | 787 | 87,300 |
2015/08/12 | 717 | 721 | 710 | 710 | 1,400 |
2015/08/11 | 726 | 726 | 720 | 721 | 1,600 |
2015/08/10 | 746 | 750 | 725 | 725 | 2,600 |
2015/08/07 | 752 | 752 | 734 | 740 | 3,500 |
2015/08/06 | 760 | 760 | 750 | 754 | 400 |
2015/08/05 | 759 | 759 | 740 | 759 | 2,300 |
2015/08/04 | 753 | 765 | 753 | 765 | 500 |
2015/08/03 | 775 | 775 | 753 | 753 | 1,200 |
2015/07/31 | 761 | 761 | 750 | 750 | 2,100 |
2015/07/30 | 761 | 776 | 761 | 776 | 600 |
2015/07/29 | 775 | 775 | 745 | 760 | 7,300 |
2015/07/28 | 798 | 798 | 775 | 775 | 300 |
2015/07/24 | 800 | 800 | 800 | 800 | 3,300 |
2015/07/23 | 779 | 779 | 769 | 779 | 1,500 |
2015/07/22 | 769 | 778 | 761 | 778 | 7,000 |
2015/07/21 | 800 | 800 | 780 | 792 | 1,300 |
2015/07/17 | 786 | 800 | 785 | 800 | 1,500 |
2015/07/16 | 797 | 801 | 797 | 800 | 7,400 |
2015/07/15 | 778 | 797 | 778 | 797 | 6,700 |
2015/07/14 | 769 | 778 | 767 | 778 | 5,900 |
2015/07/13 | 759 | 767 | 758 | 767 | 1,000 |
2015/07/10 | 760 | 760 | 743 | 755 | 1,800 |
2015/07/09 | 740 | 740 | 710 | 740 | 2,200 |
2015/07/08 | 780 | 780 | 738 | 739 | 8,200 |
2015/07/07 | 772 | 795 | 772 | 780 | 300 |
2015/07/06 | 773 | 803 | 773 | 784 | 2,500 |
2015/07/03 | 782 | 803 | 780 | 803 | 1,600 |
2015/07/02 | 795 | 796 | 793 | 793 | 1,200 |
2015/07/01 | 796 | 806 | 796 | 806 | 4,500 |
2015/06/30 | 785 | 786 | 780 | 781 | 1,200 |
2015/06/29 | 768 | 773 | 767 | 772 | 2,300 |
2015/06/26 | 785 | 798 | 781 | 798 | 700 |
2015/06/25 | 802 | 803 | 788 | 798 | 2,200 |
2015/06/24 | 811 | 815 | 795 | 815 | 3,800 |
2015/06/23 | 772 | 810 | 772 | 805 | 7,400 |
2015/06/22 | 762 | 792 | 753 | 787 | 7,000 |
2015/06/19 | 753 | 759 | 753 | 758 | 1,900 |
2015/06/18 | 764 | 765 | 750 | 750 | 5,500 |
2015/06/17 | 761 | 770 | 761 | 766 | 3,900 |
2015/06/16 | 780 | 780 | 760 | 763 | 7,900 |
2015/06/15 | 780 | 781 | 772 | 774 | 20,100 |
2015/06/12 | 835 | 835 | 790 | 800 | 35,800 |
2015/06/11 | 845 | 845 | 824 | 834 | 8,500 |
2015/06/10 | 835 | 845 | 834 | 845 | 12,900 |
2015/06/09 | 839 | 839 | 820 | 834 | 15,000 |
2015/06/08 | 828 | 839 | 814 | 814 | 10,500 |
2015/06/05 | 809 | 830 | 809 | 820 | 7,100 |
2015/06/04 | 800 | 814 | 795 | 808 | 16,500 |
2015/06/03 | 810 | 810 | 794 | 794 | 3,000 |
2015/06/02 | 806 | 806 | 786 | 790 | 5,700 |
2015/06/01 | 800 | 820 | 774 | 810 | 11,100 |
2015/05/29 | 824 | 830 | 811 | 812 | 13,100 |
2015/05/28 | 855 | 855 | 810 | 810 | 16,500 |
2015/05/27 | 842 | 843 | 817 | 840 | 23,100 |
2015/05/26 | 878 | 895 | 838 | 854 | 53,900 |
2015/05/25 | 796 | 880 | 776 | 818 | 109,000 |
2015/05/22 | 770 | 770 | 741 | 744 | 16,700 |
2015/05/21 | 742 | 808 | 727 | 770 | 84,300 |
2015/05/20 | 713 | 725 | 712 | 712 | 15,300 |
2015/05/19 | 726 | 734 | 710 | 719 | 39,700 |
2015/05/18 | 756 | 758 | 723 | 738 | 46,100 |
2015/05/15 | 890 | 890 | 767 | 769 | 226,600 |
2015/05/14 | 775 | 910 | 773 | 909 | 776,700 |
2015/05/13 | 655 | 760 | 647 | 760 | 51,200 |
2015/05/12 | 640 | 660 | 640 | 660 | 500 |
2015/05/11 | 648 | 648 | 640 | 640 | 4,100 |
2015/05/08 | 638 | 645 | 638 | 645 | 300 |
2015/05/07 | 638 | 638 | 635 | 635 | 1,400 |
2015/05/01 | 640 | 650 | 630 | 638 | 2,000 |
2015/04/30 | 657 | 657 | 641 | 643 | 1,000 |
2015/04/28 | 658 | 662 | 650 | 651 | 900 |
2015/04/27 | 666 | 666 | 662 | 662 | 1,100 |
2015/04/24 | 657 | 670 | 657 | 666 | 2,900 |
2015/04/23 | 648 | 650 | 648 | 650 | 2,100 |
2015/04/22 | 633 | 636 | 633 | 636 | 200 |
2015/04/21 | 648 | 648 | 640 | 640 | 1,600 |
2015/04/20 | 660 | 660 | 649 | 650 | 6,700 |
2015/04/17 | 639 | 648 | 637 | 648 | 3,600 |
2015/04/16 | 634 | 639 | 634 | 637 | 3,200 |
2015/04/15 | 628 | 632 | 628 | 632 | 1,400 |
2015/04/13 | 628 | 628 | 627 | 627 | 200 |
2015/04/10 | 631 | 631 | 627 | 627 | 2,000 |
2015/04/09 | 633 | 634 | 633 | 634 | 700 |
2015/04/08 | 625 | 630 | 625 | 628 | 2,400 |
2015/04/07 | 622 | 625 | 622 | 625 | 800 |
2015/04/06 | 621 | 621 | 620 | 621 | 3,000 |
2015/04/03 | 621 | 621 | 621 | 621 | 100 |
2015/04/02 | 621 | 621 | 621 | 621 | 200 |
2015/04/01 | 620 | 620 | 620 | 620 | 1,300 |
2015/03/31 | 629 | 629 | 629 | 629 | 100 |
2015/03/30 | 625 | 625 | 625 | 625 | 2,100 |
2015/03/27 | 621 | 621 | 621 | 621 | 200 |
2015/03/26 | 618 | 638 | 618 | 638 | 5,100 |
2015/03/25 | 637 | 637 | 625 | 627 | 5,700 |
2015/03/24 | 625 | 627 | 624 | 626 | 3,600 |
2015/03/23 | 624 | 625 | 624 | 625 | 1,800 |
2015/03/20 | 624 | 624 | 624 | 624 | 1,100 |
2015/03/19 | 637 | 637 | 615 | 615 | 14,300 |
2015/03/18 | 635 | 637 | 627 | 635 | 4,000 |
2015/03/17 | 629 | 629 | 622 | 627 | 13,200 |
2015/03/16 | 619 | 627 | 619 | 624 | 1,800 |
2015/03/13 | 616 | 621 | 616 | 619 | 3,300 |
2015/03/12 | 625 | 625 | 625 | 625 | 100 |
2015/03/11 | 622 | 622 | 620 | 620 | 1,200 |
2015/03/10 | 635 | 635 | 621 | 621 | 1,500 |
2015/03/09 | 630 | 634 | 623 | 633 | 1,000 |
2015/03/05 | 620 | 635 | 619 | 634 | 3,300 |
2015/03/04 | 620 | 630 | 617 | 630 | 1,000 |
2015/03/03 | 627 | 630 | 620 | 630 | 3,200 |
2015/03/02 | 625 | 635 | 625 | 633 | 2,700 |
2015/02/27 | 623 | 623 | 616 | 622 | 1,400 |
2015/02/26 | 608 | 620 | 608 | 619 | 2,900 |
2015/02/25 | 616 | 616 | 606 | 608 | 1,400 |
2015/02/24 | 617 | 617 | 607 | 616 | 400 |
2015/02/23 | 618 | 618 | 618 | 618 | 400 |
2015/02/20 | 614 | 614 | 585 | 600 | 2,000 |
2015/02/19 | 612 | 612 | 612 | 612 | 600 |
2015/02/18 | 610 | 612 | 610 | 610 | 1,100 |
2015/02/17 | 608 | 608 | 605 | 607 | 2,300 |
2015/02/16 | 614 | 615 | 610 | 610 | 11,500 |
2015/02/13 | 625 | 650 | 610 | 612 | 7,300 |
2015/02/12 | 618 | 625 | 618 | 625 | 3,300 |
2015/02/10 | 617 | 617 | 617 | 617 | 1,200 |
2015/02/09 | 613 | 614 | 603 | 607 | 2,800 |
2015/02/06 | 610 | 610 | 602 | 602 | 5,900 |
2015/02/05 | 615 | 615 | 615 | 615 | 300 |
2015/02/04 | 612 | 613 | 603 | 603 | 5,200 |
2015/02/03 | 610 | 610 | 604 | 604 | 3,400 |
2015/02/02 | 619 | 619 | 612 | 612 | 300 |
2015/01/30 | 620 | 620 | 617 | 617 | 200 |
2015/01/28 | 621 | 630 | 621 | 630 | 700 |
2015/01/27 | 617 | 621 | 617 | 621 | 500 |
2015/01/26 | 620 | 620 | 617 | 617 | 200 |
2015/01/23 | 628 | 628 | 627 | 627 | 700 |
2015/01/22 | 627 | 627 | 625 | 625 | 200 |
2015/01/21 | 617 | 617 | 617 | 617 | 100 |
2015/01/20 | 625 | 625 | 615 | 615 | 500 |
2015/01/16 | 620 | 620 | 620 | 620 | 300 |
2015/01/15 | 620 | 620 | 620 | 620 | 3,600 |
2015/01/14 | 620 | 620 | 618 | 620 | 4,800 |
2015/01/13 | 618 | 618 | 618 | 618 | 1,500 |
2015/01/09 | 635 | 635 | 620 | 620 | 2,800 |
2015/01/08 | 617 | 618 | 608 | 618 | 1,700 |
2015/01/07 | 604 | 618 | 590 | 607 | 4,300 |
2015/01/06 | 612 | 614 | 593 | 600 | 7,000 |
2015/01/05 | 609 | 616 | 609 | 616 | 600 |