8147 (株)トミタ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-12-27 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-12-26 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2001-12-25 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2001-12-17 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-12-14 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2001-12-10 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2001-12-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-12-06 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2001-12-04 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-11-22 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2001-11-13 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2001-11-12 | 171 | 173 | 171 | 173 | 4,000 | 173 |
| 2001-11-02 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2001-10-26 | 181 | 190 | 181 | 190 | 4,000 | 190 |
| 2001-10-25 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 2001-10-17 | 182 | 185 | 182 | 185 | 3,000 | 185 |
| 2001-10-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-10-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-10-05 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-10-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-10-03 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-10-02 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-09-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-09-25 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-09-11 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-09-10 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2001-09-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-08-31 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2001-08-28 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2001-08-27 | 209 | 209 | 209 | 209 | 5,000 | 209 |
| 2001-08-23 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 2001-08-15 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-08-10 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2001-07-30 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-07-26 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2001-07-24 | 206 | 206 | 200 | 200 | 3,000 | 200 |
| 2001-07-13 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-07-11 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-07-10 | 215 | 216 | 215 | 216 | 2,000 | 216 |
| 2001-07-09 | 215 | 215 | 212 | 212 | 3,000 | 212 |
| 2001-07-06 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2001-07-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-07-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-06-29 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-06-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-06-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-06-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-06-15 | 225 | 225 | 222 | 222 | 2,000 | 222 |
| 2001-06-12 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-06-11 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-06-08 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2001-06-05 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2001-06-04 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2001-06-01 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2001-05-31 | 240 | 240 | 235 | 235 | 6,000 | 235 |
| 2001-05-30 | 261 | 265 | 240 | 240 | 17,000 | 240 |
| 2001-05-29 | 248 | 250 | 238 | 250 | 29,000 | 250 |
| 2001-05-28 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2001-05-17 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-05-16 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-05-15 | 210 | 210 | 200 | 200 | 13,000 | 200 |
| 2001-05-10 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2001-05-09 | 230 | 230 | 224 | 224 | 6,000 | 224 |
| 2001-05-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-05-02 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2001-04-27 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-04-25 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2001-04-23 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2001-04-13 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2001-03-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-03-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2001-03-26 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2001-03-13 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2001-03-12 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-03-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-03-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-03-02 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-03-01 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-02-28 | 230 | 230 | 221 | 221 | 4,000 | 221 |
| 2001-02-27 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2001-02-23 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2001-02-20 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-02-19 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-02-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-02-02 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-01-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-01-26 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-01-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-01-18 | 210 | 211 | 210 | 211 | 3,000 | 211 |
| 2001-01-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-01-11 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2001-01-10 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-01-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
分割・併合履歴 ： なし
