8147 (株)トミタ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-12-26 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-12-25 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-12-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-12-16 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2003-12-10 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2003-12-08 | 252 | 252 | 251 | 251 | 15,000 | 251 |
| 2003-12-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-12-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-12-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-11-28 | 248 | 260 | 248 | 260 | 3,000 | 260 |
| 2003-11-27 | 261 | 261 | 248 | 248 | 8,000 | 248 |
| 2003-11-26 | 245 | 260 | 245 | 260 | 9,000 | 260 |
| 2003-11-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-11-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-11-13 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-11-12 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-11-11 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-11-10 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2003-11-07 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-11-06 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-11-05 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-11-04 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-10-31 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-10-30 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-10-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-10-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-10-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-10-24 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2003-10-21 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-10-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-10-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-10-10 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-09-25 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2003-09-19 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2003-09-18 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-09-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-09-16 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-09-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-09-08 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-09-05 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-09-04 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-09-03 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-08-29 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-08-28 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-08-27 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-08-26 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-08-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-08-11 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2003-08-01 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-07-31 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-07-25 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2003-07-10 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2003-07-07 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2003-07-04 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2003-07-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-06-30 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-06-23 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2003-06-18 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-06-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-06-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-06-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-05-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-05-23 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-05-22 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-05-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-05-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-05-12 | 239 | 239 | 199 | 200 | 6,000 | 200 |
| 2003-05-09 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-05-01 | 190 | 200 | 190 | 200 | 2,000 | 200 |
| 2003-04-25 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2003-04-23 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-04-15 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2003-04-14 | 190 | 190 | 180 | 180 | 6,000 | 180 |
| 2003-04-11 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2003-04-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-04 | 167 | 167 | 167 | 167 | 4,000 | 167 |
| 2003-04-03 | 168 | 168 | 167 | 167 | 3,000 | 167 |
| 2003-04-02 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2003-04-01 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2003-03-25 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2003-03-24 | 170 | 180 | 170 | 180 | 6,000 | 180 |
| 2003-03-20 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2003-03-19 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2003-03-18 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2003-03-17 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2003-03-14 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-03-13 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-03-12 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-03-11 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2003-03-10 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2003-03-07 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2003-03-06 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2003-03-05 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2003-03-04 | 183 | 183 | 182 | 182 | 4,000 | 182 |
| 2003-03-03 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2003-02-28 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2003-02-27 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2003-02-26 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2003-02-25 | 184 | 184 | 184 | 184 | 7,000 | 184 |
| 2003-02-24 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2003-02-21 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-02-20 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-02-19 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-02-18 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 2003-02-17 | 186 | 186 | 186 | 186 | 8,000 | 186 |
| 2003-01-24 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-01-17 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2003-01-16 | 206 | 206 | 205 | 205 | 8,000 | 205 |
| 2003-01-15 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2003-01-14 | 215 | 215 | 215 | 215 | 3,000 | 215 |
分割・併合履歴 ： なし
