8147 (株)トミタ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-12-28 | 750 | 750 | 730 | 750 | 4,000 | 750 |
| 1995-12-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-12-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-12-22 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1995-12-20 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-12-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-12-15 | 720 | 720 | 720 | 720 | 9,000 | 720 |
| 1995-12-14 | 661 | 710 | 661 | 710 | 13,000 | 710 |
| 1995-12-08 | 640 | 695 | 640 | 695 | 2,000 | 695 |
| 1995-12-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-11-30 | 707 | 707 | 680 | 680 | 4,000 | 680 |
| 1995-11-29 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 1995-11-28 | 780 | 790 | 750 | 750 | 6,000 | 750 |
| 1995-11-27 | 749 | 780 | 749 | 770 | 9,000 | 770 |
| 1995-11-24 | 680 | 702 | 680 | 702 | 3,000 | 702 |
| 1995-11-21 | 630 | 650 | 630 | 650 | 3,000 | 650 |
| 1995-11-17 | 630 | 630 | 600 | 600 | 6,000 | 600 |
| 1995-11-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-11-15 | 570 | 600 | 570 | 600 | 3,000 | 600 |
| 1995-11-14 | 550 | 565 | 550 | 565 | 3,000 | 565 |
| 1995-11-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-11-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-11-08 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1995-11-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1995-11-02 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-10-26 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1995-10-25 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-10-19 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1995-10-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-10-17 | 505 | 505 | 503 | 503 | 2,000 | 503 |
| 1995-10-16 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 1995-10-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-10-06 | 511 | 515 | 495 | 495 | 3,000 | 495 |
| 1995-10-05 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 1995-10-03 | 520 | 530 | 520 | 530 | 16,000 | 530 |
| 1995-10-02 | 491 | 500 | 491 | 500 | 5,000 | 500 |
| 1995-09-29 | 460 | 462 | 460 | 462 | 12,000 | 462 |
| 1995-09-28 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-09-27 | 490 | 490 | 469 | 469 | 6,000 | 469 |
| 1995-09-26 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1995-09-21 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1995-09-20 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1995-09-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-09-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-09-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-08-30 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1995-08-24 | 579 | 579 | 565 | 565 | 2,000 | 565 |
| 1995-08-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-08-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-08-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-08-18 | 555 | 580 | 555 | 580 | 5,000 | 580 |
| 1995-08-16 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1995-08-14 | 515 | 515 | 515 | 515 | 10,000 | 515 |
| 1995-08-09 | 509 | 509 | 490 | 490 | 8,000 | 490 |
| 1995-08-08 | 508 | 510 | 508 | 510 | 6,000 | 510 |
| 1995-07-31 | 500 | 510 | 490 | 500 | 8,000 | 500 |
| 1995-07-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-07-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-07-17 | 496 | 510 | 496 | 510 | 9,000 | 510 |
| 1995-07-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-07-13 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 1995-07-11 | 520 | 521 | 520 | 521 | 3,000 | 521 |
| 1995-07-10 | 490 | 520 | 490 | 520 | 7,000 | 520 |
| 1995-06-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-06-28 | 489 | 500 | 489 | 500 | 2,000 | 500 |
| 1995-06-23 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1995-06-07 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1995-05-02 | 745 | 830 | 745 | 830 | 5,000 | 830 |
| 1995-04-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-03-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-03-28 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1995-03-07 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1995-03-06 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1995-02-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-02-02 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 1995-01-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-01-27 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 1995-01-12 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-01-11 | 969 | 1,060 | 969 | 1,040 | 20,000 | 1,040 |
| 1995-01-10 | 950 | 951 | 950 | 951 | 4,000 | 951 |
| 1995-01-09 | 941 | 950 | 941 | 950 | 4,000 | 950 |
| 1995-01-06 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1995-01-05 | 855 | 855 | 855 | 855 | 2,000 | 855 |
分割・併合履歴 ： なし
