8147 (株)トミタ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-24 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2010-12-22 | 469 | 469 | 469 | 469 | 300 | 469 |
| 2010-12-15 | 458 | 458 | 458 | 458 | 4,100 | 458 |
| 2010-12-14 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2010-12-10 | 465 | 480 | 443 | 443 | 1,700 | 443 |
| 2010-12-09 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2010-12-08 | 450 | 465 | 450 | 450 | 1,200 | 450 |
| 2010-11-25 | 448 | 450 | 448 | 450 | 1,100 | 450 |
| 2010-11-19 | 450 | 451 | 445 | 445 | 1,500 | 445 |
| 2010-11-15 | 484 | 484 | 450 | 450 | 4,900 | 450 |
| 2010-11-11 | 485 | 500 | 485 | 500 | 600 | 500 |
| 2010-11-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2010-11-08 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2010-10-25 | 442 | 442 | 442 | 442 | 1,100 | 442 |
| 2010-10-15 | 441 | 441 | 441 | 441 | 4,200 | 441 |
| 2010-10-12 | 442 | 442 | 441 | 441 | 1,500 | 441 |
| 2010-10-08 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2010-09-24 | 442 | 442 | 442 | 442 | 1,100 | 442 |
| 2010-09-22 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2010-09-15 | 468 | 468 | 468 | 468 | 4,100 | 468 |
| 2010-09-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2010-09-09 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2010-09-06 | 426 | 435 | 426 | 435 | 5,500 | 435 |
| 2010-08-25 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2010-08-19 | 498 | 498 | 498 | 498 | 800 | 498 |
| 2010-08-18 | 470 | 470 | 470 | 470 | 2,100 | 470 |
| 2010-08-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2010-08-10 | 499 | 499 | 443 | 450 | 2,100 | 450 |
| 2010-08-09 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2010-07-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-07-21 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2010-07-15 | 500 | 500 | 500 | 500 | 3,700 | 500 |
| 2010-07-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-07-09 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2010-06-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-06-21 | 500 | 500 | 500 | 500 | 1,200 | 500 |
| 2010-06-15 | 509 | 509 | 509 | 509 | 3,700 | 509 |
| 2010-06-10 | 510 | 510 | 510 | 510 | 800 | 510 |
| 2010-06-09 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2010-06-03 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2010-05-31 | 450 | 450 | 450 | 450 | 2,900 | 450 |
| 2010-05-28 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2010-05-25 | 609 | 609 | 609 | 609 | 900 | 609 |
| 2010-05-19 | 509 | 509 | 509 | 509 | 3,500 | 509 |
| 2010-05-18 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2010-05-17 | 489 | 490 | 489 | 490 | 1,300 | 490 |
| 2010-05-10 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2010-05-07 | 480 | 490 | 480 | 490 | 600 | 490 |
| 2010-04-30 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2010-04-26 | 480 | 480 | 480 | 480 | 800 | 480 |
| 2010-04-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2010-04-20 | 479 | 479 | 479 | 479 | 500 | 479 |
| 2010-04-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-04-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-04-15 | 480 | 480 | 480 | 480 | 1,400 | 480 |
| 2010-04-13 | 480 | 480 | 480 | 480 | 2,700 | 480 |
| 2010-04-12 | 480 | 490 | 480 | 480 | 3,900 | 480 |
| 2010-04-08 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2010-03-25 | 438 | 438 | 438 | 438 | 1,300 | 438 |
| 2010-03-15 | 438 | 438 | 438 | 438 | 4,200 | 438 |
| 2010-03-10 | 438 | 438 | 438 | 438 | 1,100 | 438 |
| 2010-03-08 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2010-02-25 | 429 | 430 | 429 | 430 | 1,200 | 430 |
| 2010-02-16 | 419 | 419 | 419 | 419 | 1,200 | 419 |
| 2010-02-15 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2010-02-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-02-09 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2010-02-08 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2010-02-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2010-01-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-01-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-01-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-01-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-01-25 | 403 | 403 | 403 | 403 | 1,300 | 403 |
| 2010-01-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-01-15 | 405 | 405 | 405 | 405 | 4,700 | 405 |
| 2010-01-12 | 404 | 405 | 404 | 405 | 1,100 | 405 |
| 2010-01-08 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2010-01-07 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2010-01-06 | 384 | 400 | 384 | 400 | 1,200 | 400 |
分割・併合履歴 ： なし
