8147 (株)トミタ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 162 | 209 | 162 | 209 | 5,000 | 209 |
| 1999-12-28 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 1999-12-27 | 162 | 162 | 160 | 160 | 9,000 | 160 |
| 1999-12-24 | 162 | 162 | 162 | 162 | 6,000 | 162 |
| 1999-12-22 | 162 | 162 | 162 | 162 | 22,000 | 162 |
| 1999-12-21 | 162 | 162 | 162 | 162 | 104,000 | 162 |
| 1999-12-20 | 162 | 162 | 162 | 162 | 6,000 | 162 |
| 1999-12-17 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1999-12-16 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 1999-12-15 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1999-12-13 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 1999-12-06 | 223 | 223 | 210 | 210 | 6,000 | 210 |
| 1999-12-03 | 240 | 240 | 215 | 215 | 36,000 | 215 |
| 1999-12-02 | 163 | 211 | 163 | 211 | 129,000 | 211 |
| 1999-11-30 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 1999-11-22 | 185 | 185 | 150 | 155 | 14,000 | 155 |
| 1999-11-19 | 165 | 165 | 149 | 150 | 8,000 | 150 |
| 1999-11-18 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 1999-11-15 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1999-11-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 1999-10-28 | 195 | 198 | 195 | 198 | 3,000 | 198 |
| 1999-10-21 | 185 | 185 | 183 | 183 | 3,000 | 183 |
| 1999-10-20 | 179 | 183 | 179 | 183 | 2,000 | 183 |
| 1999-10-13 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1999-10-07 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 1999-10-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-09-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-09-24 | 250 | 250 | 220 | 220 | 6,000 | 220 |
| 1999-09-22 | 269 | 269 | 235 | 250 | 4,000 | 250 |
| 1999-09-21 | 300 | 300 | 289 | 294 | 29,000 | 294 |
| 1999-09-20 | 230 | 249 | 230 | 249 | 8,000 | 249 |
| 1999-09-17 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1999-09-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-09-14 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-09-13 | 218 | 220 | 218 | 220 | 8,000 | 220 |
| 1999-09-10 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 1999-09-09 | 218 | 220 | 218 | 218 | 3,000 | 218 |
| 1999-09-08 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-09-07 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-09-06 | 220 | 225 | 210 | 210 | 4,000 | 210 |
| 1999-09-03 | 220 | 220 | 210 | 210 | 4,000 | 210 |
| 1999-09-02 | 220 | 220 | 210 | 210 | 4,000 | 210 |
| 1999-09-01 | 219 | 219 | 210 | 210 | 7,000 | 210 |
| 1999-08-31 | 197 | 230 | 196 | 220 | 33,000 | 220 |
| 1999-08-30 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1999-08-26 | 196 | 196 | 193 | 193 | 2,000 | 193 |
| 1999-08-25 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1999-08-19 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-08-18 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 1999-08-10 | 200 | 200 | 181 | 181 | 2,000 | 181 |
| 1999-07-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-07-27 | 212 | 212 | 203 | 203 | 2,000 | 203 |
| 1999-07-26 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 1999-07-15 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 1999-07-14 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1999-07-13 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1999-07-12 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1999-07-09 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-07-08 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-07-07 | 225 | 225 | 222 | 222 | 2,000 | 222 |
| 1999-07-05 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1999-07-02 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-07-01 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-06-30 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-06-29 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-06-28 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-06-25 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 1999-06-24 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1999-06-23 | 230 | 230 | 219 | 220 | 5,000 | 220 |
| 1999-06-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-06-21 | 244 | 244 | 205 | 231 | 12,000 | 231 |
| 1999-06-18 | 194 | 240 | 194 | 240 | 34,000 | 240 |
| 1999-06-17 | 183 | 190 | 183 | 190 | 7,000 | 190 |
| 1999-06-15 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 1999-06-14 | 182 | 182 | 180 | 180 | 4,000 | 180 |
| 1999-06-11 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1999-06-10 | 182 | 182 | 182 | 182 | 9,000 | 182 |
| 1999-06-09 | 182 | 182 | 180 | 180 | 6,000 | 180 |
| 1999-06-08 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1999-06-07 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 1999-06-04 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1999-06-01 | 195 | 195 | 173 | 173 | 6,000 | 173 |
| 1999-05-28 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1999-05-27 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1999-05-26 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-05-25 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-05-24 | 176 | 177 | 176 | 177 | 2,000 | 177 |
| 1999-05-21 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 1999-05-20 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1999-05-18 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 1999-05-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-05-14 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1999-05-13 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-05-12 | 199 | 199 | 195 | 195 | 7,000 | 195 |
| 1999-05-11 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 1999-05-10 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 1999-05-07 | 200 | 203 | 200 | 201 | 8,000 | 201 |
| 1999-04-28 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-04-27 | 199 | 199 | 195 | 195 | 4,000 | 195 |
| 1999-04-26 | 189 | 195 | 189 | 192 | 4,000 | 192 |
| 1999-04-23 | 179 | 189 | 179 | 189 | 20,000 | 189 |
| 1999-04-22 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 1999-04-21 | 176 | 176 | 175 | 175 | 9,000 | 175 |
| 1999-04-20 | 178 | 178 | 177 | 177 | 12,000 | 177 |
| 1999-04-19 | 173 | 180 | 173 | 178 | 11,000 | 178 |
| 1999-04-16 | 163 | 171 | 163 | 171 | 11,000 | 171 |
| 1999-04-15 | 164 | 164 | 163 | 163 | 5,000 | 163 |
| 1999-04-14 | 162 | 163 | 162 | 163 | 4,000 | 163 |
| 1999-04-13 | 158 | 167 | 158 | 161 | 7,000 | 161 |
| 1999-04-12 | 175 | 175 | 155 | 155 | 15,000 | 155 |
| 1999-04-09 | 161 | 175 | 161 | 173 | 10,000 | 173 |
| 1999-04-08 | 157 | 158 | 157 | 158 | 4,000 | 158 |
| 1999-04-07 | 151 | 155 | 151 | 155 | 2,000 | 155 |
| 1999-04-06 | 149 | 150 | 149 | 150 | 5,000 | 150 |
| 1999-04-05 | 144 | 149 | 144 | 149 | 12,000 | 149 |
| 1999-04-01 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 1999-03-25 | 145 | 150 | 145 | 150 | 3,000 | 150 |
| 1999-03-23 | 144 | 145 | 142 | 142 | 9,000 | 142 |
| 1999-03-18 | 144 | 144 | 140 | 141 | 7,000 | 141 |
| 1999-03-17 | 145 | 145 | 144 | 144 | 3,000 | 144 |
| 1999-03-16 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1999-03-15 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1999-03-12 | 144 | 144 | 140 | 140 | 2,000 | 140 |
| 1999-03-11 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 1999-03-09 | 149 | 149 | 145 | 145 | 5,000 | 145 |
| 1999-03-08 | 149 | 149 | 146 | 146 | 3,000 | 146 |
| 1999-03-05 | 145 | 145 | 141 | 144 | 12,000 | 144 |
| 1999-03-04 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 1999-03-03 | 153 | 153 | 146 | 146 | 11,000 | 146 |
| 1999-03-02 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 1999-03-01 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 1999-02-26 | 144 | 144 | 144 | 144 | 5,000 | 144 |
| 1999-02-25 | 144 | 144 | 144 | 144 | 10,000 | 144 |
| 1999-02-24 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 1999-02-22 | 144 | 145 | 144 | 144 | 12,000 | 144 |
| 1999-02-19 | 148 | 148 | 140 | 143 | 18,000 | 143 |
| 1999-02-18 | 146 | 150 | 146 | 150 | 6,000 | 150 |
| 1999-02-17 | 147 | 149 | 144 | 144 | 12,000 | 144 |
| 1999-02-16 | 144 | 148 | 144 | 147 | 22,000 | 147 |
| 1999-02-15 | 130 | 135 | 129 | 135 | 29,000 | 135 |
| 1999-02-12 | 131 | 131 | 130 | 130 | 5,000 | 130 |
| 1999-02-10 | 130 | 131 | 130 | 131 | 8,000 | 131 |
| 1999-02-09 | 126 | 130 | 125 | 130 | 17,000 | 130 |
| 1999-02-08 | 129 | 130 | 125 | 125 | 10,000 | 125 |
| 1999-02-05 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 1999-02-04 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 1999-02-02 | 133 | 133 | 132 | 132 | 4,000 | 132 |
| 1999-02-01 | 135 | 135 | 130 | 130 | 11,000 | 130 |
| 1999-01-29 | 131 | 135 | 130 | 135 | 9,000 | 135 |
| 1999-01-28 | 140 | 140 | 130 | 130 | 14,000 | 130 |
| 1999-01-27 | 142 | 142 | 140 | 140 | 2,000 | 140 |
| 1999-01-26 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 1999-01-25 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 1999-01-22 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 1999-01-21 | 142 | 142 | 142 | 142 | 6,000 | 142 |
| 1999-01-12 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 1999-01-11 | 161 | 165 | 160 | 160 | 5,000 | 160 |
| 1999-01-08 | 160 | 160 | 160 | 160 | 15,000 | 160 |
| 1999-01-07 | 152 | 160 | 150 | 154 | 22,000 | 154 |
| 1999-01-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
分割・併合履歴 ： なし
