8147 (株)トミタ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 410 | 410 | 410 | 410 | 1,400 | 410 |
| 2009-12-22 | 390 | 410 | 390 | 410 | 1,100 | 410 |
| 2009-12-16 | 420 | 430 | 410 | 410 | 5,400 | 410 |
| 2009-12-15 | 396 | 410 | 396 | 410 | 300 | 410 |
| 2009-12-11 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2009-12-10 | 440 | 440 | 440 | 440 | 1,100 | 440 |
| 2009-12-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-11-25 | 474 | 474 | 474 | 474 | 1,100 | 474 |
| 2009-11-24 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2009-11-17 | 450 | 450 | 450 | 450 | 4,200 | 450 |
| 2009-11-16 | 435 | 450 | 435 | 450 | 4,700 | 450 |
| 2009-11-13 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2009-11-10 | 498 | 498 | 498 | 498 | 900 | 498 |
| 2009-10-30 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2009-10-23 | 480 | 480 | 480 | 480 | 1,200 | 480 |
| 2009-10-20 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2009-10-15 | 480 | 480 | 480 | 480 | 3,900 | 480 |
| 2009-10-13 | 498 | 498 | 498 | 498 | 900 | 498 |
| 2009-09-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-09-17 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2009-09-16 | 479 | 479 | 479 | 479 | 1,800 | 479 |
| 2009-09-15 | 479 | 479 | 479 | 479 | 2,100 | 479 |
| 2009-09-10 | 479 | 479 | 479 | 479 | 900 | 479 |
| 2009-09-01 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2009-08-31 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-08-28 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2009-08-25 | 456 | 501 | 456 | 501 | 1,200 | 501 |
| 2009-08-17 | 446 | 446 | 446 | 446 | 4,200 | 446 |
| 2009-08-10 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2009-07-27 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-07-24 | 465 | 465 | 465 | 465 | 3,600 | 465 |
| 2009-07-16 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2009-07-15 | 460 | 460 | 460 | 460 | 3,800 | 460 |
| 2009-07-10 | 465 | 465 | 465 | 465 | 1,200 | 465 |
| 2009-07-07 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-07-06 | 468 | 468 | 468 | 468 | 200 | 468 |
| 2009-07-03 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2009-06-25 | 470 | 470 | 470 | 470 | 1,100 | 470 |
| 2009-06-22 | 410 | 410 | 410 | 410 | 800 | 410 |
| 2009-06-18 | 470 | 470 | 465 | 465 | 400 | 465 |
| 2009-06-17 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2009-06-16 | 433 | 436 | 433 | 435 | 900 | 435 |
| 2009-06-15 | 528 | 528 | 528 | 528 | 4,200 | 528 |
| 2009-06-10 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2009-05-25 | 449 | 449 | 449 | 449 | 1,100 | 449 |
| 2009-05-15 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2009-05-11 | 470 | 470 | 469 | 469 | 1,100 | 469 |
| 2009-04-24 | 460 | 460 | 450 | 450 | 1,700 | 450 |
| 2009-04-15 | 409 | 450 | 409 | 450 | 5,700 | 450 |
| 2009-04-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-04-10 | 402 | 402 | 401 | 402 | 2,100 | 402 |
| 2009-04-01 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2009-03-25 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2009-03-18 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2009-03-16 | 517 | 517 | 517 | 517 | 4,000 | 517 |
| 2009-03-10 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2009-02-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-02-16 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2009-02-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-02-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-02-02 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-01-30 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-01-23 | 303 | 304 | 303 | 304 | 3,000 | 304 |
| 2009-01-13 | 303 | 303 | 303 | 303 | 2,000 | 303 |
分割・併合履歴 ： なし
