8147 (株)トミタ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-12-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-12-25 | 689 | 689 | 650 | 650 | 3,000 | 650 |
| 2006-12-18 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2006-12-15 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2006-12-14 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 2006-12-13 | 650 | 670 | 650 | 670 | 2,000 | 670 |
| 2006-12-11 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2006-12-06 | 640 | 655 | 640 | 655 | 2,000 | 655 |
| 2006-11-29 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-11-28 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2006-11-27 | 650 | 655 | 640 | 640 | 3,000 | 640 |
| 2006-11-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-11-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-11-20 | 631 | 635 | 631 | 632 | 5,000 | 632 |
| 2006-11-17 | 620 | 640 | 620 | 630 | 6,000 | 630 |
| 2006-11-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-11-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-11-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-11-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-10-31 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2006-10-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-10-25 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2006-10-24 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2006-10-23 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2006-10-20 | 625 | 639 | 625 | 635 | 3,000 | 635 |
| 2006-10-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-10-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-10-03 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2006-10-02 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 2006-09-28 | 640 | 646 | 640 | 646 | 3,000 | 646 |
| 2006-09-25 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-09-22 | 630 | 640 | 630 | 640 | 2,000 | 640 |
| 2006-09-20 | 620 | 625 | 620 | 625 | 7,000 | 625 |
| 2006-09-19 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2006-09-14 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-09-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-09-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-09-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-09-05 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-09-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-08-31 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-08-30 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-08-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-08-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2006-08-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-08-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-08-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-08-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-08-07 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-08-03 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2006-07-31 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2006-07-26 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2006-07-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2006-07-18 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2006-07-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-07-13 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2006-07-12 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2006-07-11 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 2006-07-10 | 598 | 609 | 598 | 600 | 7,000 | 600 |
| 2006-07-07 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-07-06 | 600 | 610 | 595 | 610 | 3,000 | 610 |
| 2006-07-05 | 605 | 605 | 605 | 605 | 9,000 | 605 |
| 2006-07-04 | 610 | 610 | 605 | 605 | 2,000 | 605 |
| 2006-06-30 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-06-29 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-06-23 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2006-06-21 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2006-06-20 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2006-06-19 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-06-16 | 558 | 559 | 547 | 559 | 3,000 | 559 |
| 2006-06-15 | 542 | 560 | 542 | 560 | 2,000 | 560 |
| 2006-06-12 | 544 | 544 | 543 | 543 | 3,000 | 543 |
| 2006-06-08 | 520 | 539 | 520 | 539 | 2,000 | 539 |
| 2006-06-07 | 525 | 525 | 520 | 520 | 5,000 | 520 |
| 2006-06-06 | 549 | 549 | 545 | 545 | 3,000 | 545 |
| 2006-06-05 | 552 | 568 | 550 | 550 | 7,000 | 550 |
| 2006-06-02 | 590 | 590 | 550 | 550 | 6,000 | 550 |
| 2006-06-01 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 2006-05-31 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2006-05-30 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2006-05-29 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2006-05-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-05-25 | 650 | 650 | 641 | 650 | 8,000 | 650 |
| 2006-05-24 | 642 | 675 | 640 | 674 | 12,000 | 674 |
| 2006-05-23 | 665 | 665 | 650 | 650 | 9,000 | 650 |
| 2006-05-22 | 665 | 670 | 661 | 670 | 5,000 | 670 |
| 2006-05-19 | 688 | 688 | 655 | 660 | 11,000 | 660 |
| 2006-05-17 | 610 | 638 | 610 | 638 | 3,000 | 638 |
| 2006-05-15 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-05-10 | 619 | 620 | 619 | 619 | 3,000 | 619 |
| 2006-04-27 | 647 | 648 | 647 | 648 | 2,000 | 648 |
| 2006-04-26 | 635 | 635 | 600 | 600 | 12,000 | 600 |
| 2006-04-25 | 660 | 660 | 602 | 602 | 2,000 | 602 |
| 2006-04-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-04-19 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2006-04-17 | 700 | 710 | 680 | 710 | 3,000 | 710 |
| 2006-04-13 | 701 | 704 | 701 | 704 | 2,000 | 704 |
| 2006-04-11 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 2006-04-10 | 720 | 730 | 720 | 730 | 5,000 | 730 |
| 2006-04-07 | 713 | 714 | 713 | 714 | 6,000 | 714 |
| 2006-04-06 | 688 | 710 | 688 | 710 | 7,000 | 710 |
| 2006-03-30 | 663 | 680 | 663 | 680 | 4,000 | 680 |
| 2006-03-29 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-03-28 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2006-03-27 | 680 | 686 | 680 | 686 | 2,000 | 686 |
| 2006-03-24 | 669 | 670 | 659 | 670 | 5,000 | 670 |
| 2006-03-23 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2006-03-22 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2006-03-20 | 646 | 659 | 645 | 659 | 4,000 | 659 |
| 2006-03-16 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2006-03-15 | 630 | 649 | 630 | 649 | 2,000 | 649 |
| 2006-03-14 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-03-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-03-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-01 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-02-24 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2006-02-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-02-21 | 660 | 690 | 660 | 690 | 2,000 | 690 |
| 2006-02-17 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 2006-02-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-02-14 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-02-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-02-08 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2006-02-07 | 734 | 734 | 734 | 734 | 2,000 | 734 |
| 2006-02-06 | 740 | 740 | 730 | 731 | 12,000 | 731 |
| 2006-02-03 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-02-02 | 740 | 740 | 725 | 725 | 9,000 | 725 |
| 2006-02-01 | 731 | 732 | 730 | 732 | 10,000 | 732 |
| 2006-01-31 | 700 | 730 | 700 | 730 | 10,000 | 730 |
| 2006-01-30 | 700 | 710 | 700 | 700 | 11,000 | 700 |
| 2006-01-27 | 700 | 700 | 680 | 680 | 8,000 | 680 |
| 2006-01-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2006-01-25 | 708 | 710 | 700 | 700 | 11,000 | 700 |
| 2006-01-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-01-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-01-20 | 702 | 710 | 700 | 700 | 8,000 | 700 |
| 2006-01-17 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2006-01-16 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-01-13 | 800 | 800 | 780 | 780 | 3,000 | 780 |
| 2006-01-12 | 810 | 811 | 810 | 811 | 2,000 | 811 |
| 2006-01-10 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2006-01-06 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2006-01-05 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 2006-01-04 | 753 | 770 | 753 | 770 | 4,000 | 770 |
分割・併合履歴 ： なし
