8147 (株)トミタ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2008-12-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-12-10 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2008-11-25 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2008-11-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-11-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-11-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-11-05 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-10-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-10-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-10-24 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2008-10-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-10-10 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2008-09-25 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2008-09-10 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2008-08-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2008-08-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-07-25 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 2008-07-10 | 549 | 580 | 549 | 580 | 2,000 | 580 |
| 2008-06-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-06-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-06-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-05-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-05-23 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2008-05-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-05-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-04-25 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2008-04-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-04-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-04-10 | 559 | 560 | 559 | 560 | 4,000 | 560 |
| 2008-04-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-04-01 | 557 | 557 | 557 | 557 | 5,000 | 557 |
| 2008-03-25 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2008-03-18 | 548 | 548 | 548 | 548 | 5,000 | 548 |
| 2008-03-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-03-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-03-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2008-03-11 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2008-03-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-03-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-03-04 | 550 | 550 | 549 | 550 | 11,000 | 550 |
| 2008-03-03 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2008-02-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-02-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-02-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-02-25 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2008-02-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-02-12 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2008-01-25 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2008-01-11 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-01-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
分割・併合履歴 ： なし
