8147 (株)トミタ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-307507507307503,000750
2005-12-2970173070173012,000730
2005-12-2869370069070010,000700
2005-12-276506856506858,000685
2005-12-266306306306305,000630
2005-12-226306306306303,000630
2005-12-216306306306304,000630
2005-12-206306306306301,000630
2005-12-1962964062762713,000627
2005-12-166306306306302,000630
2005-12-156286286256258,000625
2005-12-146276306276276,000627
2005-12-136316316296295,000629
2005-12-1265065062962912,000629
2005-12-096266306266302,000630
2005-12-086356356306304,000630
2005-12-076456456456451,000645
2005-12-066406406406403,000640
2005-12-056106356106354,000635
2005-12-016056056056052,000605
2005-11-306206206206205,000620
2005-11-296056056056056,000605
2005-11-286206206056059,000605
2005-11-2560063059060019,000600
2005-11-245485505485504,000550
2005-11-225775785305506,000550
2005-11-2157059857057813,000578
2005-11-1855256954154318,000543
2005-11-175025025025021,000502
2005-11-154944944944941,000494
2005-11-145545545145142,000514
2005-11-105105705105702,000570
2005-11-094774774774771,000477
2005-11-084824824824821,000482
2005-11-074824824824821,000482
2005-11-045025025015025,000502
2005-10-315015015005002,000500
2005-10-284954954954951,000495
2005-10-254954954954952,000495
2005-10-214404704404702,000470
2005-10-114964964964961,000496
2005-09-264804804804802,000480
2005-09-224994994994991,000499
2005-09-205005005005001,000500
2005-09-164554604554609,000460
2005-09-154544554544553,000455
2005-09-134344344344341,000434
2005-09-124544544544542,000454
2005-09-024604604514603,000460
2005-09-014604604604601,000460
2005-08-314654654654651,000465
2005-08-254954954804802,000480
2005-08-244804804804801,000480
2005-08-104904904904901,000490
2005-07-295205205205201,000520
2005-07-265325325315313,000531
2005-07-255315315315312,000531
2005-07-204504504504501,000450
2005-07-154504504504504,000450
2005-07-114644644604607,000460
2005-07-0746046046046010,000460
2005-07-014694694694691,000469
2005-06-244654654654651,000465
2005-06-204554554554551,000455
2005-06-134604604604601,000460
2005-06-104704704704701,000470
2005-06-074594594594591,000459
2005-05-255105105105102,000510
2005-05-134804804804801,000480
2005-05-104754754754752,000475
2005-05-094654654654651,000465
2005-04-254804804804801,000480
2005-04-214504504504503,000450
2005-04-184504504504502,000450
2005-04-154504504504502,000450
2005-04-124504504504502,000450
2005-04-114514514514511,000451
2005-04-084504504504503,000450
2005-04-074504504504501,000450
2005-04-054504504504504,000450
2005-04-044504504504506,000450
2005-04-014504504504503,000450
2005-03-3045045045045012,000450
2005-03-254704704704702,000470
2005-03-224504504504503,000450
2005-03-184504504504502,000450
2005-03-114504504504504,000450
2005-03-104514514514512,000451
2005-03-094304304304305,000430
2005-03-084304304304304,000430
2005-03-0743043043043014,000430
2005-03-044304304304302,000430
2005-03-034304304304303,000430
2005-03-0243043043043013,000430
2005-02-284104104104104,000410
2005-02-254104104004007,000400
2005-02-2440040040040010,000400
2005-02-2339039039039014,000390
2005-02-223903903903906,000390
2005-02-213703703703701,000370
2005-02-1837037037037011,000370
2005-02-173683783683787,000378
2005-02-163503683503685,000368
2005-02-153453453453453,000345
2005-02-1434034034034013,000340
2005-02-103403403403401,000340
2005-02-083363363363361,000336
2005-02-043403403383382,000338
2005-02-033393393393391,000339
2005-02-023393393393391,000339
2005-02-013393393393391,000339
2005-01-283393393393394,000339
2005-01-273383383383381,000338
2005-01-253403403303303,000330
2005-01-213353353213212,000321
2005-01-183393393393393,000339
2005-01-173373373373371,000337
2005-01-143353353353353,000335
2005-01-133353403353402,000340
2005-01-123353353353354,000335
2005-01-113403403303305,000330
2005-01-063183193183193,000319
2005-01-043093093093091,000309

分割・併合履歴 : なし