8147 (株)トミタ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-12-22 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1994-12-21 | 969 | 979 | 969 | 979 | 5,000 | 979 |
| 1994-12-20 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1994-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994-12-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-12-15 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1994-12-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1994-12-13 | 1,100 | 1,110 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1994-12-12 | 1,050 | 1,070 | 1,040 | 1,070 | 9,000 | 1,070 |
| 1994-12-09 | 1,060 | 1,210 | 1,060 | 1,060 | 55,000 | 1,060 |
| 1994-12-08 | 940 | 1,040 | 940 | 1,040 | 52,000 | 1,040 |
| 1994-12-07 | 901 | 940 | 901 | 940 | 13,000 | 940 |
| 1994-12-06 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 1994-12-01 | 870 | 870 | 840 | 840 | 6,000 | 840 |
| 1994-11-30 | 852 | 899 | 852 | 860 | 6,000 | 860 |
| 1994-11-29 | 850 | 850 | 839 | 849 | 6,000 | 849 |
| 1994-11-25 | 880 | 880 | 850 | 850 | 2,000 | 850 |
| 1994-11-24 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1994-11-21 | 986 | 987 | 930 | 930 | 9,000 | 930 |
| 1994-11-18 | 910 | 997 | 910 | 997 | 43,000 | 997 |
| 1994-11-17 | 851 | 900 | 850 | 900 | 22,000 | 900 |
| 1994-11-16 | 755 | 800 | 755 | 800 | 5,000 | 800 |
| 1994-11-14 | 730 | 730 | 728 | 728 | 4,000 | 728 |
| 1994-11-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1994-11-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1994-11-08 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1994-11-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1994-11-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1994-10-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1994-10-21 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-10-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-10-18 | 820 | 825 | 820 | 825 | 4,000 | 825 |
| 1994-10-17 | 800 | 810 | 800 | 800 | 3,000 | 800 |
| 1994-10-14 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 1994-10-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-10-11 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1994-10-07 | 821 | 855 | 821 | 850 | 10,000 | 850 |
| 1994-10-06 | 751 | 822 | 751 | 822 | 17,000 | 822 |
| 1994-10-05 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1994-10-04 | 722 | 731 | 715 | 715 | 10,000 | 715 |
| 1994-10-03 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1994-09-26 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1994-09-21 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 1994-09-16 | 806 | 806 | 806 | 806 | 2,000 | 806 |
| 1994-09-12 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1994-09-09 | 832 | 891 | 831 | 889 | 23,000 | 889 |
| 1994-09-08 | 721 | 815 | 721 | 815 | 21,000 | 815 |
| 1994-09-07 | 716 | 716 | 715 | 715 | 2,000 | 715 |
| 1994-09-06 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1994-09-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-08-23 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1994-08-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-08-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-08-18 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 1994-08-02 | 710 | 710 | 709 | 709 | 4,000 | 709 |
| 1994-07-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-07-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-07-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1994-07-14 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1994-07-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-07-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-07-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-07-06 | 724 | 724 | 701 | 701 | 2,000 | 701 |
| 1994-07-05 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1994-07-04 | 651 | 656 | 650 | 650 | 6,000 | 650 |
| 1994-07-01 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1994-06-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1994-06-29 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1994-06-23 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1994-06-22 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1994-06-21 | 749 | 749 | 728 | 738 | 10,000 | 738 |
| 1994-06-17 | 571 | 580 | 571 | 580 | 3,000 | 580 |
| 1994-06-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-06-15 | 510 | 510 | 500 | 510 | 3,000 | 510 |
| 1994-06-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-06-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-06-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-06-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-06-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1994-06-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-06-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1994-06-01 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 1994-05-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1994-04-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1994-04-08 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1994-04-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1994-03-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1994-03-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-02-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1994-02-17 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1994-02-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-02-09 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1994-02-03 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 1994-02-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1994-01-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： なし
