8147 (株)トミタ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2002-12-24 | 207 | 220 | 207 | 220 | 4,000 | 220 |
| 2002-12-20 | 206 | 207 | 206 | 207 | 15,000 | 207 |
| 2002-12-19 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-12-13 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-12-10 | 224 | 224 | 223 | 223 | 5,000 | 223 |
| 2002-12-09 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2002-12-06 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2002-12-05 | 225 | 225 | 224 | 224 | 86,000 | 224 |
| 2002-12-04 | 207 | 207 | 206 | 206 | 4,000 | 206 |
| 2002-12-03 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2002-11-29 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-11-25 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2002-11-22 | 225 | 246 | 225 | 246 | 7,000 | 246 |
| 2002-11-19 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-11-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2002-11-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-11-01 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-10-29 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-10-23 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-10-18 | 245 | 245 | 225 | 225 | 3,000 | 225 |
| 2002-10-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-10-16 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2002-10-15 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-10-02 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-10-01 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2002-09-27 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-09-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-09-10 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2002-09-09 | 210 | 225 | 210 | 225 | 6,000 | 225 |
| 2002-09-06 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-09-05 | 220 | 220 | 210 | 210 | 3,000 | 210 |
| 2002-09-04 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-08-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-29 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-26 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2002-08-23 | 195 | 195 | 195 | 195 | 11,000 | 195 |
| 2002-08-22 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 2002-08-21 | 205 | 205 | 201 | 201 | 4,000 | 201 |
| 2002-08-20 | 220 | 230 | 220 | 230 | 5,000 | 230 |
| 2002-08-15 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2002-08-14 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-08-13 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-08-12 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-08-09 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-08-08 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-08-07 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-07-29 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 2002-07-26 | 262 | 278 | 262 | 278 | 5,000 | 278 |
| 2002-07-25 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2002-07-24 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-07-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-07-18 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-07-17 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-07-16 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2002-07-15 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2002-07-12 | 255 | 255 | 254 | 254 | 3,000 | 254 |
| 2002-07-11 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-07-10 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2002-07-09 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2002-07-08 | 250 | 250 | 249 | 250 | 4,000 | 250 |
| 2002-07-05 | 238 | 250 | 238 | 250 | 5,000 | 250 |
| 2002-06-28 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2002-06-25 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-06-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2002-06-20 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2002-06-19 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2002-06-18 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2002-06-17 | 248 | 248 | 247 | 247 | 3,000 | 247 |
| 2002-06-14 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2002-06-13 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2002-06-12 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2002-06-11 | 249 | 249 | 248 | 248 | 3,000 | 248 |
| 2002-06-10 | 240 | 256 | 240 | 250 | 4,000 | 250 |
| 2002-06-07 | 238 | 240 | 238 | 240 | 4,000 | 240 |
| 2002-06-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-06-04 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2002-06-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-05-31 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2002-05-30 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2002-05-28 | 230 | 239 | 230 | 239 | 5,000 | 239 |
| 2002-05-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-05-17 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2002-05-16 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2002-05-15 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2002-05-10 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2002-05-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-05-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-05-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-05-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-05-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-04-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-04-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-04-25 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-04-24 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2002-04-18 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-04-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-04-16 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-04-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-04-12 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-04-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-04-09 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2002-04-04 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2002-04-02 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2002-03-25 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2002-03-20 | 172 | 180 | 172 | 180 | 4,000 | 180 |
| 2002-03-11 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2002-03-08 | 158 | 165 | 158 | 165 | 7,000 | 165 |
| 2002-03-07 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-03-05 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2002-02-28 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-02-27 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-02-26 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2002-02-25 | 158 | 158 | 158 | 158 | 15,000 | 158 |
| 2002-02-22 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-02-21 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2002-02-20 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2002-02-19 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2002-02-13 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2002-02-12 | 162 | 162 | 162 | 162 | 8,000 | 162 |
| 2002-02-08 | 142 | 163 | 142 | 163 | 4,000 | 163 |
| 2002-02-05 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-02-04 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-02-01 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-01-31 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-01-30 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-01-29 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 2002-01-28 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-01-25 | 170 | 170 | 170 | 170 | 14,000 | 170 |
| 2002-01-24 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2002-01-23 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-01-22 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-01-21 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-01-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-01-15 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-01-10 | 169 | 169 | 169 | 169 | 7,000 | 169 |
分割・併合履歴 ： なし
