8147 (株)トミタ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-12-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-12-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-12-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-12-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-12-10 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2007-12-07 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2007-11-28 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 2007-11-27 | 511 | 530 | 511 | 530 | 3,000 | 530 |
| 2007-11-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-11-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-11-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-11-16 | 543 | 543 | 543 | 543 | 5,000 | 543 |
| 2007-11-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-11-12 | 541 | 541 | 540 | 540 | 11,000 | 540 |
| 2007-11-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-11-08 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-11-07 | 545 | 545 | 545 | 545 | 7,000 | 545 |
| 2007-11-06 | 542 | 545 | 542 | 545 | 5,000 | 545 |
| 2007-10-25 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2007-10-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-10-10 | 558 | 558 | 510 | 510 | 2,000 | 510 |
| 2007-09-25 | 545 | 560 | 545 | 560 | 2,000 | 560 |
| 2007-09-20 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2007-09-11 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-09-10 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-09-05 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-08-31 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2007-08-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-08-16 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2007-08-10 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2007-08-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-07-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-07-25 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 2007-07-20 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2007-07-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-07-10 | 651 | 651 | 621 | 621 | 2,000 | 621 |
| 2007-06-29 | 606 | 606 | 606 | 606 | 4,000 | 606 |
| 2007-06-27 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2007-06-25 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2007-06-21 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2007-06-11 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2007-06-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2007-06-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-06-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-05-31 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2007-05-30 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2007-05-29 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-05-28 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2007-05-25 | 637 | 640 | 637 | 640 | 3,000 | 640 |
| 2007-05-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-05-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-05-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-05-01 | 605 | 630 | 600 | 630 | 4,000 | 630 |
| 2007-04-25 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-04-10 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-03-26 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2007-03-23 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2007-03-19 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 2007-03-16 | 673 | 673 | 671 | 671 | 3,000 | 671 |
| 2007-03-15 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2007-03-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-03-08 | 648 | 668 | 648 | 668 | 2,000 | 668 |
| 2007-03-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-03-05 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2007-03-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-02-28 | 631 | 631 | 630 | 631 | 6,000 | 631 |
| 2007-02-26 | 641 | 665 | 640 | 665 | 4,000 | 665 |
| 2007-02-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-02-22 | 631 | 631 | 630 | 630 | 5,000 | 630 |
| 2007-02-21 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2007-02-16 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2007-02-15 | 630 | 630 | 630 | 630 | 14,000 | 630 |
| 2007-02-13 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2007-02-05 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2007-02-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-01-30 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2007-01-25 | 640 | 640 | 630 | 630 | 3,000 | 630 |
| 2007-01-18 | 620 | 631 | 620 | 631 | 9,000 | 631 |
| 2007-01-17 | 630 | 630 | 615 | 630 | 7,000 | 630 |
| 2007-01-16 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2007-01-15 | 616 | 626 | 616 | 626 | 2,000 | 626 |
| 2007-01-10 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2007-01-09 | 611 | 621 | 611 | 616 | 8,000 | 616 |
| 2007-01-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
分割・併合履歴 ： なし
