8147 (株)トミタ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2004-12-28 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2004-12-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-12-24 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2004-12-20 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-12-17 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2004-12-16 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2004-12-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-12-14 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2004-12-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-12-10 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2004-12-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-12-03 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2004-12-02 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-11-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-11-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2004-11-25 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2004-11-17 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-11-12 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2004-11-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2004-11-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2004-11-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-10-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-10-18 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2004-10-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-10-12 | 310 | 320 | 310 | 320 | 3,000 | 320 |
| 2004-09-24 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2004-09-22 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-09-15 | 317 | 317 | 307 | 307 | 2,000 | 307 |
| 2004-09-10 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2004-09-02 | 304 | 304 | 300 | 300 | 6,000 | 300 |
| 2004-08-25 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2004-08-10 | 336 | 336 | 330 | 330 | 2,000 | 330 |
| 2004-08-05 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2004-08-03 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2004-07-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-07-28 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2004-07-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-07-26 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 2004-07-23 | 322 | 322 | 317 | 320 | 13,000 | 320 |
| 2004-07-14 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 2004-07-13 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2004-07-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-07-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-07-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-07-05 | 312 | 312 | 301 | 301 | 4,000 | 301 |
| 2004-07-01 | 296 | 296 | 288 | 290 | 10,000 | 290 |
| 2004-06-30 | 298 | 298 | 276 | 276 | 5,000 | 276 |
| 2004-06-25 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2004-06-21 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2004-06-14 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2004-06-10 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2004-06-01 | 308 | 308 | 308 | 308 | 16,000 | 308 |
| 2004-05-27 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2004-05-25 | 326 | 329 | 326 | 329 | 3,000 | 329 |
| 2004-05-13 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2004-05-10 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2004-05-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2004-04-28 | 360 | 362 | 360 | 362 | 2,000 | 362 |
| 2004-04-26 | 360 | 360 | 355 | 360 | 14,000 | 360 |
| 2004-04-21 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2004-04-20 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2004-04-12 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2004-04-09 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2004-04-08 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2004-04-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-04-06 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 2004-03-31 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2004-03-26 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-03-25 | 330 | 330 | 320 | 330 | 12,000 | 330 |
| 2004-03-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2004-03-23 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2004-03-22 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-03-19 | 320 | 325 | 320 | 320 | 5,000 | 320 |
| 2004-03-18 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2004-03-17 | 300 | 310 | 300 | 310 | 19,000 | 310 |
| 2004-03-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-03-15 | 310 | 310 | 276 | 290 | 3,000 | 290 |
| 2004-03-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-03-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-03-10 | 285 | 299 | 285 | 299 | 10,000 | 299 |
| 2004-03-09 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2004-03-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-03-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-03-04 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2004-02-26 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2004-02-25 | 271 | 272 | 271 | 272 | 5,000 | 272 |
| 2004-02-24 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2004-02-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-02-18 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2004-02-17 | 281 | 281 | 280 | 280 | 7,000 | 280 |
| 2004-02-10 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2004-02-09 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-02-06 | 253 | 260 | 250 | 260 | 16,000 | 260 |
| 2004-02-05 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2004-02-04 | 262 | 262 | 250 | 250 | 4,000 | 250 |
| 2004-01-30 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 2004-01-29 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2004-01-28 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2004-01-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-01-23 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-01-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2004-01-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-01-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
分割・併合履歴 ： なし
