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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,114 | 1,129 | 1,114 | 1,129 | 600 |
| 2017/12/28 | 1,096 | 1,125 | 1,096 | 1,116 | 1,200 |
| 2017/12/27 | 1,112 | 1,115 | 1,106 | 1,109 | 3,000 |
| 2017/12/26 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2017/12/25 | 1,124 | 1,125 | 1,112 | 1,112 | 800 |
| 2017/12/22 | 1,106 | 1,108 | 1,106 | 1,108 | 200 |
| 2017/12/21 | 1,125 | 1,130 | 1,102 | 1,117 | 3,200 |
| 2017/12/20 | 1,102 | 1,120 | 1,101 | 1,120 | 3,000 |
| 2017/12/19 | 1,114 | 1,115 | 1,094 | 1,100 | 4,400 |
| 2017/12/18 | 1,095 | 1,115 | 1,095 | 1,100 | 3,800 |
| 2017/12/15 | 1,077 | 1,091 | 1,077 | 1,090 | 3,300 |
| 2017/12/14 | 1,070 | 1,077 | 1,070 | 1,077 | 500 |
| 2017/12/13 | 1,076 | 1,084 | 1,076 | 1,082 | 1,400 |
| 2017/12/12 | 1,067 | 1,083 | 1,067 | 1,076 | 3,000 |
| 2017/12/11 | 1,058 | 1,088 | 1,058 | 1,068 | 3,600 |
| 2017/12/08 | 1,043 | 1,058 | 1,043 | 1,058 | 1,200 |
| 2017/12/07 | 1,040 | 1,041 | 1,040 | 1,041 | 300 |
| 2017/12/06 | 1,040 | 1,043 | 1,027 | 1,042 | 700 |
| 2017/12/05 | 1,060 | 1,060 | 1,047 | 1,047 | 1,100 |
| 2017/12/04 | 1,072 | 1,073 | 1,072 | 1,072 | 700 |
| 2017/12/01 | 1,071 | 1,075 | 1,071 | 1,073 | 400 |
| 2017/11/30 | 1,067 | 1,069 | 1,067 | 1,069 | 1,800 |
| 2017/11/29 | 1,055 | 1,066 | 1,036 | 1,048 | 1,300 |
| 2017/11/28 | 1,050 | 1,050 | 1,044 | 1,045 | 800 |
| 2017/11/27 | 1,067 | 1,067 | 1,048 | 1,055 | 1,400 |
| 2017/11/24 | 1,042 | 1,044 | 1,040 | 1,044 | 4,000 |
| 2017/11/22 | 1,066 | 1,066 | 1,015 | 1,041 | 3,600 |
| 2017/11/21 | 1,050 | 1,079 | 1,050 | 1,061 | 900 |
| 2017/11/20 | 1,050 | 1,062 | 1,030 | 1,042 | 3,200 |
| 2017/11/17 | 1,073 | 1,074 | 1,066 | 1,074 | 1,100 |
| 2017/11/16 | 1,089 | 1,089 | 1,066 | 1,066 | 200 |
| 2017/11/15 | 1,082 | 1,090 | 1,060 | 1,090 | 5,300 |
| 2017/11/14 | 1,066 | 1,131 | 1,065 | 1,082 | 4,500 |
| 2017/11/13 | 1,015 | 1,020 | 1,015 | 1,020 | 700 |
| 2017/11/10 | 992 | 1,015 | 992 | 1,015 | 2,000 |
| 2017/11/09 | 1,033 | 1,033 | 996 | 1,000 | 6,600 |
| 2017/11/08 | 1,035 | 1,035 | 1,035 | 1,035 | 600 |
| 2017/11/07 | 1,038 | 1,039 | 990 | 1,034 | 3,500 |
| 2017/11/06 | 1,040 | 1,040 | 1,039 | 1,040 | 1,500 |
| 2017/11/02 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
| 2017/11/01 | 1,041 | 1,041 | 1,041 | 1,041 | 300 |
| 2017/10/31 | 1,058 | 1,058 | 1,032 | 1,032 | 1,800 |
| 2017/10/30 | 1,020 | 1,080 | 1,020 | 1,059 | 4,200 |
| 2017/10/27 | 1,010 | 1,019 | 1,010 | 1,019 | 3,200 |
| 2017/10/26 | 1,010 | 1,010 | 1,005 | 1,005 | 600 |
| 2017/10/25 | 1,007 | 1,010 | 1,007 | 1,010 | 2,000 |
| 2017/10/24 | 1,010 | 1,010 | 995 | 1,000 | 2,700 |
| 2017/10/23 | 1,010 | 1,010 | 999 | 1,009 | 2,300 |
| 2017/10/20 | 1,012 | 1,012 | 1,010 | 1,011 | 300 |
| 2017/10/19 | 1,017 | 1,017 | 1,014 | 1,014 | 500 |
| 2017/10/18 | 1,027 | 1,027 | 1,015 | 1,015 | 700 |
| 2017/10/17 | 1,027 | 1,027 | 1,020 | 1,020 | 2,900 |
| 2017/10/16 | 1,026 | 1,026 | 1,020 | 1,021 | 2,600 |
| 2017/10/13 | 1,016 | 1,016 | 1,015 | 1,015 | 700 |
| 2017/10/12 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
| 2017/10/11 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2017/10/10 | 1,020 | 1,022 | 1,018 | 1,022 | 1,800 |
| 2017/10/06 | 1,024 | 1,028 | 1,024 | 1,028 | 800 |
| 2017/10/05 | 1,027 | 1,027 | 1,024 | 1,024 | 300 |
| 2017/10/04 | 1,038 | 1,038 | 1,038 | 1,038 | 1,500 |
| 2017/10/03 | 1,006 | 1,010 | 1,006 | 1,010 | 1,100 |
| 2017/10/02 | 1,016 | 1,018 | 1,005 | 1,018 | 1,800 |
| 2017/09/29 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2017/09/28 | 1,019 | 1,025 | 1,019 | 1,023 | 3,700 |
| 2017/09/27 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2017/09/26 | 999 | 1,030 | 996 | 996 | 900 |
| 2017/09/25 | 1,000 | 1,005 | 975 | 1,000 | 3,900 |
| 2017/09/22 | 998 | 1,000 | 998 | 1,000 | 600 |
| 2017/09/21 | 991 | 1,006 | 990 | 1,005 | 600 |
| 2017/09/20 | 1,000 | 1,000 | 990 | 1,000 | 1,900 |
| 2017/09/19 | 1,000 | 1,000 | 993 | 1,000 | 2,300 |
| 2017/09/15 | 995 | 1,010 | 995 | 1,006 | 3,500 |
| 2017/09/14 | 1,001 | 1,001 | 983 | 995 | 1,700 |
| 2017/09/13 | 988 | 1,005 | 980 | 1,000 | 2,700 |
| 2017/09/12 | 988 | 988 | 965 | 988 | 1,300 |
| 2017/09/11 | 980 | 988 | 960 | 988 | 3,000 |
| 2017/09/08 | 967 | 978 | 964 | 978 | 1,700 |
| 2017/09/07 | 972 | 972 | 960 | 964 | 5,900 |
| 2017/09/06 | 941 | 962 | 941 | 962 | 1,600 |
| 2017/09/05 | 957 | 960 | 952 | 960 | 3,900 |
| 2017/09/04 | 957 | 957 | 937 | 957 | 1,900 |
| 2017/09/01 | 937 | 942 | 937 | 942 | 1,300 |
| 2017/08/31 | 944 | 945 | 937 | 938 | 1,000 |
| 2017/08/30 | 954 | 954 | 938 | 939 | 2,100 |
| 2017/08/29 | 959 | 974 | 951 | 954 | 2,100 |
| 2017/08/28 | 930 | 950 | 925 | 950 | 6,100 |
| 2017/08/25 | 917 | 934 | 917 | 932 | 1,000 |
| 2017/08/24 | 909 | 918 | 909 | 917 | 4,100 |
| 2017/08/23 | 940 | 943 | 895 | 939 | 6,200 |
| 2017/08/22 | 927 | 933 | 927 | 933 | 1,000 |
| 2017/08/18 | 940 | 940 | 938 | 938 | 1,400 |
| 2017/08/17 | 949 | 949 | 934 | 949 | 900 |
| 2017/08/16 | 930 | 944 | 930 | 942 | 2,200 |
| 2017/08/15 | 960 | 960 | 921 | 929 | 7,200 |
| 2017/08/14 | 975 | 1,038 | 960 | 960 | 15,900 |
| 2017/08/10 | 969 | 969 | 950 | 969 | 5,300 |
| 2017/08/09 | 1,000 | 1,000 | 964 | 970 | 2,500 |
| 2017/08/08 | 995 | 995 | 965 | 967 | 2,300 |
| 2017/08/07 | 965 | 997 | 965 | 997 | 800 |
| 2017/08/04 | 1,015 | 1,015 | 965 | 965 | 400 |
| 2017/08/03 | 1,027 | 1,027 | 992 | 995 | 1,500 |
| 2017/08/02 | 984 | 984 | 979 | 979 | 1,100 |
| 2017/08/01 | 1,008 | 1,008 | 996 | 996 | 700 |
| 2017/07/31 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2017/07/28 | 1,013 | 1,013 | 1,000 | 1,000 | 2,300 |
| 2017/07/27 | 999 | 1,016 | 999 | 1,013 | 6,200 |
| 2017/07/26 | 1,010 | 1,028 | 998 | 998 | 2,400 |
| 2017/07/25 | 1,026 | 1,026 | 1,010 | 1,010 | 7,500 |
| 2017/07/24 | 994 | 994 | 985 | 985 | 200 |
| 2017/07/21 | 988 | 988 | 980 | 980 | 1,800 |
| 2017/07/20 | 990 | 1,007 | 990 | 992 | 4,000 |
| 2017/07/19 | 968 | 988 | 968 | 983 | 1,100 |
| 2017/07/18 | 988 | 989 | 968 | 968 | 12,700 |
| 2017/07/14 | 985 | 992 | 985 | 988 | 4,700 |
| 2017/07/13 | 963 | 990 | 963 | 983 | 6,000 |
| 2017/07/12 | 955 | 959 | 955 | 956 | 1,900 |
| 2017/07/10 | 947 | 960 | 947 | 950 | 6,100 |
| 2017/07/07 | 944 | 944 | 925 | 936 | 8,100 |
| 2017/07/06 | 937 | 947 | 937 | 947 | 600 |
| 2017/07/05 | 933 | 934 | 933 | 933 | 1,500 |
| 2017/07/04 | 947 | 947 | 931 | 946 | 1,000 |
| 2017/07/03 | 952 | 952 | 947 | 947 | 1,300 |
| 2017/06/30 | 969 | 969 | 967 | 967 | 200 |
| 2017/06/29 | 979 | 980 | 968 | 980 | 1,300 |
| 2017/06/28 | 975 | 975 | 965 | 967 | 500 |
| 2017/06/27 | 976 | 980 | 957 | 970 | 3,100 |
| 2017/06/26 | 951 | 969 | 951 | 956 | 2,000 |
| 2017/06/23 | 975 | 975 | 953 | 956 | 6,700 |
| 2017/06/22 | 939 | 960 | 926 | 960 | 14,300 |
| 2017/06/21 | 932 | 964 | 932 | 939 | 13,500 |
| 2017/06/20 | 910 | 924 | 910 | 924 | 13,100 |
| 2017/06/19 | 910 | 937 | 910 | 924 | 4,400 |
| 2017/06/16 | 883 | 901 | 883 | 897 | 10,000 |
| 2017/06/15 | 877 | 877 | 875 | 876 | 3,700 |
| 2017/06/14 | 883 | 884 | 877 | 877 | 1,700 |
| 2017/06/13 | 875 | 877 | 874 | 877 | 1,400 |
| 2017/06/12 | 884 | 884 | 874 | 874 | 2,300 |
| 2017/06/09 | 878 | 878 | 877 | 878 | 1,100 |
| 2017/06/08 | 860 | 870 | 860 | 870 | 1,300 |
| 2017/06/07 | 861 | 861 | 860 | 860 | 400 |
| 2017/06/06 | 870 | 870 | 864 | 864 | 1,000 |
| 2017/06/05 | 859 | 875 | 859 | 875 | 1,700 |
| 2017/06/02 | 856 | 858 | 856 | 858 | 700 |
| 2017/06/01 | 849 | 864 | 849 | 864 | 3,600 |
| 2017/05/31 | 832 | 842 | 832 | 842 | 6,900 |
| 2017/05/30 | 837 | 842 | 832 | 832 | 5,000 |
| 2017/05/29 | 837 | 838 | 837 | 837 | 4,700 |
| 2017/05/26 | 838 | 838 | 832 | 837 | 2,600 |
| 2017/05/25 | 825 | 837 | 824 | 837 | 8,000 |
| 2017/05/24 | 815 | 824 | 815 | 824 | 4,300 |
| 2017/05/23 | 805 | 820 | 805 | 814 | 4,200 |
| 2017/05/22 | 805 | 812 | 803 | 810 | 4,100 |
| 2017/05/19 | 809 | 809 | 803 | 803 | 1,800 |
| 2017/05/18 | 807 | 809 | 807 | 809 | 1,700 |
| 2017/05/17 | 810 | 814 | 809 | 809 | 2,800 |
| 2017/05/16 | 805 | 820 | 805 | 810 | 4,000 |
| 2017/05/15 | 768 | 827 | 768 | 791 | 3,900 |
| 2017/05/12 | 778 | 778 | 768 | 768 | 400 |
| 2017/05/11 | 766 | 770 | 766 | 768 | 500 |
| 2017/05/10 | 770 | 777 | 767 | 771 | 1,100 |
| 2017/05/09 | 751 | 768 | 751 | 762 | 800 |
| 2017/05/08 | 751 | 751 | 742 | 742 | 600 |
| 2017/05/02 | 722 | 736 | 722 | 736 | 1,200 |
| 2017/05/01 | 721 | 721 | 720 | 721 | 1,000 |
| 2017/04/28 | 720 | 721 | 720 | 721 | 2,100 |
| 2017/04/27 | 720 | 728 | 706 | 721 | 1,600 |
| 2017/04/26 | 727 | 728 | 727 | 728 | 200 |
| 2017/04/25 | 725 | 725 | 700 | 722 | 1,900 |
| 2017/04/24 | 717 | 722 | 717 | 722 | 200 |
| 2017/04/21 | 714 | 714 | 708 | 714 | 3,600 |
| 2017/04/19 | 701 | 710 | 701 | 710 | 1,100 |
| 2017/04/18 | 711 | 711 | 710 | 710 | 300 |
| 2017/04/17 | 710 | 713 | 710 | 710 | 4,000 |
| 2017/04/13 | 710 | 710 | 710 | 710 | 100 |
| 2017/04/12 | 730 | 730 | 702 | 721 | 4,500 |
| 2017/04/11 | 731 | 732 | 731 | 732 | 300 |
| 2017/04/10 | 732 | 732 | 732 | 732 | 1,200 |
| 2017/04/07 | 733 | 733 | 731 | 732 | 800 |
| 2017/04/06 | 733 | 733 | 733 | 733 | 700 |
| 2017/04/05 | 748 | 748 | 748 | 748 | 100 |
| 2017/04/04 | 751 | 757 | 726 | 748 | 1,500 |
| 2017/04/03 | 763 | 763 | 757 | 757 | 300 |
| 2017/03/28 | 765 | 765 | 762 | 765 | 1,000 |
| 2017/03/27 | 771 | 771 | 768 | 768 | 400 |
| 2017/03/24 | 770 | 770 | 770 | 770 | 500 |
| 2017/03/22 | 781 | 781 | 775 | 775 | 600 |
| 2017/03/21 | 794 | 794 | 779 | 779 | 300 |
| 2017/03/17 | 778 | 780 | 778 | 779 | 1,500 |
| 2017/03/16 | 785 | 785 | 785 | 785 | 400 |
| 2017/03/15 | 802 | 803 | 785 | 785 | 6,100 |
| 2017/03/14 | 789 | 800 | 789 | 800 | 1,900 |
| 2017/03/13 | 785 | 788 | 784 | 788 | 2,200 |
| 2017/03/10 | 773 | 776 | 772 | 772 | 2,800 |
| 2017/03/09 | 766 | 772 | 766 | 772 | 1,200 |
| 2017/03/08 | 767 | 767 | 767 | 767 | 1,300 |
| 2017/03/07 | 750 | 767 | 750 | 767 | 900 |
| 2017/03/06 | 749 | 749 | 745 | 749 | 1,000 |
| 2017/03/03 | 749 | 749 | 749 | 749 | 100 |
| 2017/03/02 | 744 | 749 | 744 | 749 | 600 |
| 2017/03/01 | 740 | 741 | 740 | 741 | 300 |
| 2017/02/28 | 740 | 740 | 739 | 740 | 2,300 |
| 2017/02/27 | 749 | 749 | 740 | 740 | 1,300 |
| 2017/02/24 | 735 | 736 | 735 | 736 | 11,200 |
| 2017/02/23 | 735 | 735 | 734 | 734 | 2,000 |
| 2017/02/22 | 734 | 735 | 734 | 735 | 4,400 |
| 2017/02/21 | 735 | 735 | 735 | 735 | 700 |
| 2017/02/20 | 724 | 732 | 718 | 722 | 1,800 |
| 2017/02/17 | 711 | 715 | 710 | 710 | 1,500 |
| 2017/02/16 | 713 | 715 | 709 | 715 | 1,200 |
| 2017/02/15 | 704 | 709 | 704 | 709 | 5,600 |
| 2017/02/14 | 733 | 750 | 704 | 704 | 4,200 |
| 2017/02/13 | 735 | 740 | 732 | 740 | 400 |
| 2017/02/10 | 734 | 734 | 732 | 732 | 1,000 |
| 2017/02/09 | 724 | 729 | 724 | 726 | 1,700 |
| 2017/02/08 | 712 | 714 | 712 | 714 | 1,800 |
| 2017/02/07 | 712 | 712 | 712 | 712 | 100 |
| 2017/02/03 | 710 | 710 | 710 | 710 | 100 |
| 2017/02/02 | 711 | 711 | 710 | 710 | 400 |
| 2017/02/01 | 710 | 711 | 710 | 711 | 300 |
| 2017/01/31 | 703 | 703 | 703 | 703 | 300 |
| 2017/01/30 | 702 | 702 | 702 | 702 | 100 |
| 2017/01/27 | 704 | 706 | 701 | 701 | 700 |
| 2017/01/26 | 703 | 703 | 703 | 703 | 200 |
| 2017/01/25 | 711 | 711 | 681 | 698 | 2,000 |
| 2017/01/24 | 711 | 711 | 710 | 710 | 300 |
| 2017/01/23 | 710 | 710 | 710 | 710 | 1,600 |
| 2017/01/16 | 719 | 719 | 716 | 716 | 3,100 |
| 2017/01/13 | 702 | 720 | 702 | 719 | 1,400 |
| 2017/01/12 | 706 | 710 | 706 | 710 | 500 |
| 2017/01/11 | 705 | 709 | 705 | 705 | 2,200 |
| 2017/01/10 | 703 | 705 | 703 | 705 | 1,000 |
| 2017/01/06 | 714 | 725 | 701 | 701 | 1,700 |
| 2017/01/05 | 718 | 740 | 717 | 717 | 500 |
| 2017/01/04 | 717 | 720 | 709 | 718 | 2,500 |