8147 (株)トミタ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1996-12-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-12-20 | 710 | 710 | 700 | 701 | 7,000 | 701 |
| 1996-12-19 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1996-12-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-12-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-12-13 | 716 | 716 | 715 | 715 | 2,000 | 715 |
| 1996-12-11 | 710 | 715 | 701 | 715 | 6,000 | 715 |
| 1996-12-10 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1996-12-04 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1996-12-02 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-11-29 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-11-28 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-11-21 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 1996-11-20 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1996-11-15 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 1996-11-12 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 1996-11-08 | 760 | 760 | 735 | 735 | 3,000 | 735 |
| 1996-11-07 | 789 | 789 | 760 | 760 | 2,000 | 760 |
| 1996-11-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-10-31 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-10-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-10-29 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-10-22 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1996-10-21 | 850 | 850 | 830 | 830 | 4,000 | 830 |
| 1996-10-18 | 821 | 850 | 820 | 850 | 7,000 | 850 |
| 1996-10-15 | 750 | 750 | 730 | 730 | 4,000 | 730 |
| 1996-10-14 | 750 | 750 | 730 | 730 | 7,000 | 730 |
| 1996-10-11 | 840 | 840 | 780 | 780 | 4,000 | 780 |
| 1996-10-09 | 820 | 849 | 820 | 849 | 3,000 | 849 |
| 1996-10-08 | 770 | 820 | 770 | 820 | 9,000 | 820 |
| 1996-10-07 | 775 | 775 | 760 | 760 | 2,000 | 760 |
| 1996-10-03 | 830 | 830 | 820 | 820 | 2,000 | 820 |
| 1996-10-02 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 1996-10-01 | 800 | 830 | 800 | 801 | 6,000 | 801 |
| 1996-09-30 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1996-09-26 | 840 | 860 | 840 | 860 | 2,000 | 860 |
| 1996-09-25 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 1996-09-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1996-09-20 | 931 | 950 | 920 | 920 | 12,000 | 920 |
| 1996-09-19 | 930 | 930 | 930 | 930 | 11,000 | 930 |
| 1996-09-18 | 827 | 840 | 820 | 830 | 16,000 | 830 |
| 1996-09-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-09-12 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 1996-09-11 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-09-09 | 893 | 913 | 893 | 893 | 5,000 | 893 |
| 1996-09-05 | 840 | 848 | 830 | 830 | 8,000 | 830 |
| 1996-09-04 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1996-09-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-08-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-08-28 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-08-26 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 1996-08-23 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-08-22 | 980 | 980 | 960 | 960 | 3,000 | 960 |
| 1996-08-21 | 1,010 | 1,010 | 980 | 1,000 | 5,000 | 1,000 |
| 1996-08-20 | 1,050 | 1,090 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1996-08-19 | 910 | 1,000 | 910 | 1,000 | 16,000 | 1,000 |
| 1996-08-16 | 891 | 900 | 890 | 900 | 9,000 | 900 |
| 1996-08-15 | 900 | 901 | 895 | 900 | 6,000 | 900 |
| 1996-08-14 | 925 | 925 | 900 | 900 | 29,000 | 900 |
| 1996-08-13 | 960 | 960 | 920 | 925 | 23,000 | 925 |
| 1996-08-12 | 960 | 990 | 960 | 960 | 15,000 | 960 |
| 1996-08-09 | 950 | 950 | 940 | 950 | 5,000 | 950 |
| 1996-08-08 | 990 | 1,010 | 960 | 970 | 26,000 | 970 |
| 1996-08-07 | 1,010 | 1,010 | 980 | 980 | 36,000 | 980 |
| 1996-08-06 | 1,200 | 1,200 | 1,180 | 1,180 | 32,000 | 1,180 |
| 1996-08-05 | 1,220 | 1,220 | 1,190 | 1,190 | 30,000 | 1,190 |
| 1996-08-02 | 1,290 | 1,300 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1996-08-01 | 1,260 | 1,300 | 1,260 | 1,300 | 36,000 | 1,300 |
| 1996-07-31 | 1,260 | 1,260 | 1,260 | 1,260 | 114,000 | 1,260 |
| 1996-07-30 | 1,570 | 1,570 | 1,400 | 1,460 | 15,000 | 1,460 |
| 1996-07-29 | 1,500 | 1,590 | 1,450 | 1,590 | 17,000 | 1,590 |
| 1996-07-26 | 1,440 | 1,500 | 1,420 | 1,500 | 28,000 | 1,500 |
| 1996-07-25 | 1,310 | 1,420 | 1,310 | 1,420 | 16,000 | 1,420 |
| 1996-07-24 | 1,360 | 1,360 | 1,300 | 1,350 | 29,000 | 1,350 |
| 1996-07-23 | 1,320 | 1,400 | 1,320 | 1,380 | 11,000 | 1,380 |
| 1996-07-22 | 1,390 | 1,450 | 1,300 | 1,380 | 69,000 | 1,380 |
| 1996-07-19 | 1,750 | 1,750 | 1,750 | 1,750 | 224,000 | 1,750 |
| 1996-07-18 | 1,820 | 1,820 | 1,730 | 1,760 | 22,000 | 1,760 |
| 1996-07-17 | 1,750 | 1,840 | 1,750 | 1,840 | 84,000 | 1,840 |
| 1996-07-16 | 1,670 | 1,800 | 1,670 | 1,750 | 86,000 | 1,750 |
| 1996-07-15 | 1,630 | 1,730 | 1,580 | 1,730 | 80,000 | 1,730 |
| 1996-07-12 | 1,500 | 1,630 | 1,460 | 1,630 | 81,000 | 1,630 |
| 1996-07-11 | 1,470 | 1,530 | 1,470 | 1,500 | 24,000 | 1,500 |
| 1996-07-10 | 1,400 | 1,460 | 1,390 | 1,460 | 10,000 | 1,460 |
| 1996-07-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1996-07-08 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1996-07-05 | 1,390 | 1,400 | 1,390 | 1,390 | 20,000 | 1,390 |
| 1996-07-04 | 1,360 | 1,400 | 1,360 | 1,400 | 5,000 | 1,400 |
| 1996-07-03 | 1,380 | 1,400 | 1,360 | 1,380 | 5,000 | 1,380 |
| 1996-07-02 | 1,320 | 1,360 | 1,300 | 1,360 | 3,000 | 1,360 |
| 1996-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-06-28 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1996-06-26 | 1,240 | 1,360 | 1,240 | 1,360 | 3,000 | 1,360 |
| 1996-06-25 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1996-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-06-21 | 1,310 | 1,310 | 1,290 | 1,300 | 10,000 | 1,300 |
| 1996-06-20 | 1,400 | 1,400 | 1,300 | 1,350 | 6,000 | 1,350 |
| 1996-06-19 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1996-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-06-17 | 1,410 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 1996-06-14 | 1,360 | 1,400 | 1,360 | 1,400 | 7,000 | 1,400 |
| 1996-06-13 | 1,330 | 1,360 | 1,320 | 1,340 | 8,000 | 1,340 |
| 1996-06-12 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1996-06-11 | 1,290 | 1,320 | 1,290 | 1,320 | 4,000 | 1,320 |
| 1996-06-10 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1996-06-07 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1996-06-06 | 1,390 | 1,390 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1996-06-05 | 1,410 | 1,410 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1996-06-04 | 1,380 | 1,400 | 1,360 | 1,400 | 5,000 | 1,400 |
| 1996-06-03 | 1,460 | 1,470 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1996-05-31 | 1,470 | 1,500 | 1,470 | 1,480 | 8,000 | 1,480 |
| 1996-05-30 | 1,520 | 1,530 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1996-05-29 | 1,430 | 1,570 | 1,370 | 1,510 | 91,000 | 1,510 |
| 1996-05-28 | 1,450 | 1,500 | 1,400 | 1,430 | 39,000 | 1,430 |
| 1996-05-27 | 1,520 | 1,540 | 1,450 | 1,480 | 116,000 | 1,480 |
| 1996-05-24 | 1,260 | 1,460 | 1,260 | 1,460 | 201,000 | 1,460 |
| 1996-05-23 | 1,260 | 1,360 | 1,240 | 1,260 | 98,000 | 1,260 |
| 1996-05-22 | 1,190 | 1,240 | 1,190 | 1,240 | 22,000 | 1,240 |
| 1996-05-21 | 1,140 | 1,170 | 1,140 | 1,170 | 6,000 | 1,170 |
| 1996-05-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-05-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-05-16 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1996-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-05-14 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1996-05-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-05-09 | 1,120 | 1,150 | 1,110 | 1,120 | 7,000 | 1,120 |
| 1996-05-07 | 1,060 | 1,150 | 1,060 | 1,150 | 3,000 | 1,150 |
| 1996-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-04-25 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1996-04-24 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1996-04-23 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1996-04-22 | 1,200 | 1,220 | 1,180 | 1,200 | 23,000 | 1,200 |
| 1996-04-19 | 1,100 | 1,190 | 1,100 | 1,190 | 25,000 | 1,190 |
| 1996-04-18 | 1,170 | 1,170 | 1,050 | 1,100 | 20,000 | 1,100 |
| 1996-04-17 | 1,080 | 1,160 | 1,080 | 1,140 | 38,000 | 1,140 |
| 1996-04-16 | 1,050 | 1,060 | 1,030 | 1,060 | 18,000 | 1,060 |
| 1996-04-15 | 985 | 1,040 | 985 | 1,040 | 6,000 | 1,040 |
| 1996-04-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-04-10 | 911 | 920 | 910 | 920 | 3,000 | 920 |
| 1996-04-09 | 920 | 920 | 901 | 901 | 6,000 | 901 |
| 1996-04-08 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 1996-04-05 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1996-04-04 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-04-03 | 920 | 920 | 900 | 900 | 3,000 | 900 |
| 1996-04-01 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1996-03-29 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1996-03-28 | 920 | 920 | 900 | 900 | 11,000 | 900 |
| 1996-03-25 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-03-22 | 900 | 920 | 900 | 920 | 4,000 | 920 |
| 1996-03-15 | 900 | 930 | 890 | 930 | 4,000 | 930 |
| 1996-03-13 | 920 | 920 | 901 | 901 | 3,000 | 901 |
| 1996-03-12 | 910 | 923 | 900 | 923 | 11,000 | 923 |
| 1996-03-11 | 939 | 939 | 926 | 926 | 3,000 | 926 |
| 1996-03-08 | 930 | 930 | 929 | 929 | 8,000 | 929 |
| 1996-03-07 | 960 | 960 | 935 | 935 | 6,000 | 935 |
| 1996-03-01 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 1996-02-27 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-02-23 | 1,000 | 1,000 | 940 | 940 | 2,000 | 940 |
| 1996-02-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-02-20 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1996-02-19 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1996-02-16 | 950 | 989 | 940 | 989 | 15,000 | 989 |
| 1996-02-15 | 950 | 979 | 939 | 945 | 19,000 | 945 |
| 1996-02-14 | 1,050 | 1,060 | 906 | 940 | 83,000 | 940 |
| 1996-02-13 | 1,080 | 1,180 | 1,050 | 1,050 | 139,000 | 1,050 |
| 1996-02-09 | 1,180 | 1,200 | 1,140 | 1,200 | 14,000 | 1,200 |
| 1996-02-08 | 1,240 | 1,240 | 1,190 | 1,220 | 9,000 | 1,220 |
| 1996-02-07 | 1,300 | 1,320 | 1,260 | 1,260 | 27,000 | 1,260 |
| 1996-02-06 | 1,350 | 1,360 | 1,270 | 1,300 | 17,000 | 1,300 |
| 1996-02-05 | 1,320 | 1,390 | 1,320 | 1,370 | 51,000 | 1,370 |
| 1996-02-02 | 1,130 | 1,250 | 1,130 | 1,250 | 70,000 | 1,250 |
| 1996-02-01 | 1,120 | 1,120 | 1,080 | 1,100 | 21,000 | 1,100 |
| 1996-01-31 | 1,050 | 1,130 | 1,050 | 1,060 | 20,000 | 1,060 |
| 1996-01-30 | 1,020 | 1,050 | 1,000 | 1,040 | 33,000 | 1,040 |
| 1996-01-29 | 981 | 1,020 | 981 | 1,020 | 10,000 | 1,020 |
| 1996-01-26 | 980 | 1,030 | 980 | 980 | 17,000 | 980 |
| 1996-01-25 | 1,020 | 1,020 | 971 | 1,000 | 21,000 | 1,000 |
| 1996-01-24 | 1,050 | 1,110 | 1,040 | 1,040 | 64,000 | 1,040 |
| 1996-01-23 | 960 | 1,010 | 960 | 1,010 | 44,000 | 1,010 |
| 1996-01-22 | 900 | 910 | 891 | 910 | 17,000 | 910 |
| 1996-01-19 | 830 | 852 | 830 | 851 | 11,000 | 851 |
| 1996-01-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1996-01-17 | 790 | 820 | 790 | 820 | 2,000 | 820 |
| 1996-01-12 | 770 | 798 | 770 | 798 | 2,000 | 798 |
| 1996-01-10 | 749 | 750 | 749 | 750 | 4,000 | 750 |
| 1996-01-09 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 1996-01-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-01-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-01-04 | 750 | 750 | 750 | 750 | 4,000 | 750 |
分割・併合履歴 ： なし
