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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 750 | 750 | 730 | 750 | 3,000 | 750 |
| 2005-12-29 | 701 | 730 | 701 | 730 | 12,000 | 730 |
| 2005-12-28 | 693 | 700 | 690 | 700 | 10,000 | 700 |
| 2005-12-27 | 650 | 685 | 650 | 685 | 8,000 | 685 |
| 2005-12-26 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2005-12-22 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2005-12-21 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2005-12-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-12-19 | 629 | 640 | 627 | 627 | 13,000 | 627 |
| 2005-12-16 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2005-12-15 | 628 | 628 | 625 | 625 | 8,000 | 625 |
| 2005-12-14 | 627 | 630 | 627 | 627 | 6,000 | 627 |
| 2005-12-13 | 631 | 631 | 629 | 629 | 5,000 | 629 |
| 2005-12-12 | 650 | 650 | 629 | 629 | 12,000 | 629 |
| 2005-12-09 | 626 | 630 | 626 | 630 | 2,000 | 630 |
| 2005-12-08 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 2005-12-07 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-12-06 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2005-12-05 | 610 | 635 | 610 | 635 | 4,000 | 635 |
| 2005-12-01 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2005-11-30 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2005-11-29 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2005-11-28 | 620 | 620 | 605 | 605 | 9,000 | 605 |
| 2005-11-25 | 600 | 630 | 590 | 600 | 19,000 | 600 |
| 2005-11-24 | 548 | 550 | 548 | 550 | 4,000 | 550 |
| 2005-11-22 | 577 | 578 | 530 | 550 | 6,000 | 550 |
| 2005-11-21 | 570 | 598 | 570 | 578 | 13,000 | 578 |
| 2005-11-18 | 552 | 569 | 541 | 543 | 18,000 | 543 |
| 2005-11-17 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2005-11-15 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2005-11-14 | 554 | 554 | 514 | 514 | 2,000 | 514 |
| 2005-11-10 | 510 | 570 | 510 | 570 | 2,000 | 570 |
| 2005-11-09 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2005-11-08 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2005-11-07 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2005-11-04 | 502 | 502 | 501 | 502 | 5,000 | 502 |
| 2005-10-31 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2005-10-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2005-10-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2005-10-21 | 440 | 470 | 440 | 470 | 2,000 | 470 |
| 2005-10-11 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2005-09-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2005-09-22 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2005-09-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-09-16 | 455 | 460 | 455 | 460 | 9,000 | 460 |
| 2005-09-15 | 454 | 455 | 454 | 455 | 3,000 | 455 |
| 2005-09-13 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2005-09-12 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2005-09-02 | 460 | 460 | 451 | 460 | 3,000 | 460 |
| 2005-09-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-08-31 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-08-25 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2005-08-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-08-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-07-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-26 | 532 | 532 | 531 | 531 | 3,000 | 531 |
| 2005-07-25 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2005-07-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-07-15 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-07-11 | 464 | 464 | 460 | 460 | 7,000 | 460 |
| 2005-07-07 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2005-07-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2005-06-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-06-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-06-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-06-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-06-07 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2005-05-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-05-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-05-10 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2005-05-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2005-04-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-04-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-04-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-04-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-04-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-04-11 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2005-04-08 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-04-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-04-05 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-04-04 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2005-04-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-03-30 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 2005-03-25 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-03-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2005-03-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-03-11 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-03-10 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2005-03-09 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2005-03-08 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-03-07 | 430 | 430 | 430 | 430 | 14,000 | 430 |
| 2005-03-04 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-03-03 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2005-03-02 | 430 | 430 | 430 | 430 | 13,000 | 430 |
| 2005-02-28 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2005-02-25 | 410 | 410 | 400 | 400 | 7,000 | 400 |
| 2005-02-24 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2005-02-23 | 390 | 390 | 390 | 390 | 14,000 | 390 |
| 2005-02-22 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2005-02-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-02-18 | 370 | 370 | 370 | 370 | 11,000 | 370 |
| 2005-02-17 | 368 | 378 | 368 | 378 | 7,000 | 378 |
| 2005-02-16 | 350 | 368 | 350 | 368 | 5,000 | 368 |
| 2005-02-15 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2005-02-14 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 2005-02-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-02-08 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2005-02-04 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2005-02-03 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2005-02-02 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2005-02-01 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2005-01-28 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2005-01-27 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2005-01-25 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2005-01-21 | 335 | 335 | 321 | 321 | 2,000 | 321 |
| 2005-01-18 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2005-01-17 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2005-01-14 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2005-01-13 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2005-01-12 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2005-01-11 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 2005-01-06 | 318 | 319 | 318 | 319 | 3,000 | 319 |
| 2005-01-04 | 309 | 309 | 309 | 309 | 1,000 | 309 |
分割・併合履歴 ： なし
