8147 (株)トミタ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2000-12-19 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2000-12-14 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-12-13 | 225 | 230 | 225 | 230 | 5,000 | 230 |
| 2000-12-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-12-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-12-04 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-12-01 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-11-29 | 220 | 228 | 220 | 228 | 6,000 | 228 |
| 2000-11-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-11-13 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-11-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-10-26 | 217 | 217 | 190 | 190 | 13,000 | 190 |
| 2000-10-25 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2000-10-18 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-10-12 | 230 | 235 | 230 | 235 | 11,000 | 235 |
| 2000-10-11 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2000-10-10 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2000-10-02 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2000-09-29 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-09-28 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2000-09-27 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2000-09-25 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2000-09-21 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2000-09-20 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 2000-09-19 | 235 | 236 | 232 | 235 | 5,000 | 235 |
| 2000-09-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-09-14 | 240 | 240 | 231 | 231 | 2,000 | 231 |
| 2000-09-11 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2000-09-06 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2000-09-05 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2000-09-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-08-31 | 256 | 260 | 256 | 256 | 6,000 | 256 |
| 2000-08-30 | 260 | 260 | 255 | 256 | 5,000 | 256 |
| 2000-08-29 | 268 | 268 | 260 | 260 | 13,000 | 260 |
| 2000-08-28 | 261 | 270 | 261 | 268 | 10,000 | 268 |
| 2000-08-25 | 240 | 260 | 240 | 260 | 8,000 | 260 |
| 2000-08-24 | 230 | 240 | 230 | 240 | 5,000 | 240 |
| 2000-08-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-08-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-08-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-08-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-08-14 | 240 | 240 | 230 | 230 | 4,000 | 230 |
| 2000-08-11 | 228 | 228 | 227 | 227 | 3,000 | 227 |
| 2000-08-10 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2000-08-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2000-08-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-08-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-07-25 | 244 | 244 | 244 | 244 | 4,000 | 244 |
| 2000-07-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-07-21 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 2000-07-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-07-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-07-14 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 2000-07-13 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-07-12 | 268 | 270 | 262 | 262 | 4,000 | 262 |
| 2000-07-11 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2000-07-06 | 270 | 270 | 260 | 260 | 9,000 | 260 |
| 2000-07-05 | 276 | 276 | 268 | 270 | 8,000 | 270 |
| 2000-07-04 | 261 | 276 | 261 | 276 | 7,000 | 276 |
| 2000-07-03 | 235 | 250 | 235 | 250 | 8,000 | 250 |
| 2000-06-30 | 215 | 230 | 215 | 230 | 4,000 | 230 |
| 2000-06-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2000-06-28 | 220 | 226 | 210 | 210 | 7,000 | 210 |
| 2000-06-26 | 228 | 230 | 226 | 226 | 11,000 | 226 |
| 2000-06-23 | 225 | 228 | 225 | 228 | 3,000 | 228 |
| 2000-06-22 | 210 | 225 | 210 | 225 | 8,000 | 225 |
| 2000-06-21 | 227 | 227 | 210 | 210 | 5,000 | 210 |
| 2000-06-20 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2000-06-19 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2000-06-16 | 229 | 229 | 228 | 228 | 3,000 | 228 |
| 2000-06-15 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-06-14 | 248 | 248 | 246 | 246 | 13,000 | 246 |
| 2000-06-13 | 261 | 285 | 246 | 246 | 59,000 | 246 |
| 2000-06-12 | 230 | 243 | 220 | 243 | 37,000 | 243 |
| 2000-06-09 | 191 | 193 | 191 | 193 | 2,000 | 193 |
| 2000-06-08 | 190 | 195 | 190 | 191 | 15,000 | 191 |
| 2000-06-07 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 2000-06-06 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2000-06-05 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2000-06-02 | 192 | 194 | 192 | 194 | 5,000 | 194 |
| 2000-06-01 | 220 | 220 | 191 | 191 | 3,000 | 191 |
| 2000-05-31 | 227 | 239 | 220 | 220 | 40,000 | 220 |
| 2000-05-30 | 185 | 217 | 185 | 217 | 45,000 | 217 |
| 2000-05-29 | 167 | 167 | 167 | 167 | 5,000 | 167 |
| 2000-05-19 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-05-16 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-05-12 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2000-05-11 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2000-05-10 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2000-05-08 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2000-04-28 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2000-04-25 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2000-04-17 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2000-04-12 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2000-04-10 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2000-04-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-04-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-04-03 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2000-03-29 | 175 | 177 | 175 | 177 | 3,000 | 177 |
| 2000-03-27 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-03-24 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2000-03-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-03-22 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-03-21 | 164 | 170 | 164 | 170 | 2,000 | 170 |
| 2000-03-16 | 161 | 161 | 160 | 160 | 4,000 | 160 |
| 2000-03-13 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-03-10 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2000-03-09 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-03-08 | 165 | 165 | 160 | 160 | 5,000 | 160 |
| 2000-03-07 | 160 | 162 | 160 | 161 | 6,000 | 161 |
| 2000-03-06 | 170 | 170 | 160 | 160 | 5,000 | 160 |
| 2000-03-02 | 166 | 170 | 166 | 170 | 12,000 | 170 |
| 2000-03-01 | 167 | 167 | 166 | 166 | 3,000 | 166 |
| 2000-02-29 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-02-28 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2000-02-25 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2000-02-17 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2000-02-16 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-02-15 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2000-02-14 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-02-10 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-02-09 | 136 | 140 | 136 | 140 | 2,000 | 140 |
| 2000-02-08 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2000-02-04 | 158 | 158 | 145 | 145 | 9,000 | 145 |
| 2000-02-02 | 160 | 160 | 145 | 145 | 7,000 | 145 |
| 2000-01-31 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2000-01-28 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-01-27 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2000-01-26 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2000-01-25 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-01-24 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-01-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-01-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-01-18 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2000-01-17 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-01-14 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2000-01-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-01-12 | 187 | 187 | 164 | 164 | 5,000 | 164 |
| 2000-01-05 | 225 | 225 | 210 | 210 | 10,000 | 210 |
| 2000-01-04 | 210 | 210 | 208 | 210 | 7,000 | 210 |
分割・併合履歴 ： なし
