8147 (株)トミタの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-22	474	474	474	474	1,300	474
2011-12-21	458	458	458	458	100	458
2011-12-20	458	458	458	458	3,200	458
2011-12-19	442	443	442	443	400	443
2011-12-15	440	445	440	440	1,400	440
2011-12-14	458	458	440	440	5,200	440
2011-12-12	449	449	449	449	1,200	449
2011-12-09	440	440	440	440	100	440
2011-12-08	440	440	440	440	200	440
2011-12-07	444	444	442	442	500	442
2011-11-25	454	454	447	447	1,500	447
2011-11-24	439	439	439	439	200	439
2011-11-22	431	431	431	431	200	431
2011-11-15	438	438	438	438	4,300	438
2011-11-14	433	438	433	438	500	438
2011-11-11	439	439	439	439	100	439
2011-11-10	438	439	431	431	1,600	431
2011-11-09	440	440	440	440	100	440
2011-11-08	444	444	444	444	100	444
2011-11-07	444	444	444	444	100	444
2011-11-02	421	428	420	428	400	428
2011-11-01	430	430	430	430	100	430
2011-10-25	428	428	428	428	1,200	428
2011-10-24	430	430	422	430	300	430
2011-10-19	420	426	420	426	600	426
2011-10-18	426	426	426	426	1,300	426
2011-10-17	410	426	410	426	4,100	426
2011-10-14	410	410	410	410	1,500	410
2011-10-13	410	434	410	434	6,800	434
2011-10-12	432	432	431	431	400	431
2011-10-11	450	450	441	441	1,500	441
2011-10-07	450	460	450	460	300	460
2011-10-06	440	440	440	440	100	440
2011-10-05	440	440	431	431	300	431
2011-10-04	440	440	440	440	400	440
2011-09-26	440	440	440	440	100	440
2011-09-22	450	450	450	450	1,200	450
2011-09-21	450	450	450	450	400	450
2011-09-20	445	445	445	445	400	445
2011-09-16	445	445	445	445	600	445
2011-09-15	445	445	445	445	2,700	445
2011-09-13	445	445	445	445	300	445
2011-09-12	470	471	450	450	3,200	450
2011-09-09	471	471	471	471	100	471
2011-09-07	472	472	472	472	100	472
2011-09-01	464	464	464	464	800	464
2011-08-25	464	464	464	464	1,000	464
2011-08-24	464	464	464	464	100	464
2011-08-23	440	440	440	440	200	440
2011-08-16	440	440	440	440	300	440
2011-08-15	440	440	440	440	4,200	440
2011-08-10	440	440	440	440	1,100	440
2011-08-09	432	440	432	440	500	440
2011-08-05	432	432	432	432	400	432
2011-07-25	463	463	450	450	2,700	450
2011-07-15	456	456	456	456	5,200	456
2011-07-14	450	465	450	457	1,200	457
2011-07-13	450	450	450	450	100	450
2011-07-11	450	450	450	450	1,200	450
2011-07-08	450	450	450	450	200	450
2011-07-06	453	453	450	450	3,300	450
2011-07-05	450	460	450	460	2,900	460
2011-06-24	470	470	460	460	1,200	460
2011-06-23	465	465	465	465	100	465
2011-06-20	468	468	468	468	500	468
2011-06-17	469	469	469	469	400	469
2011-06-16	469	469	469	469	1,800	469
2011-06-15	469	469	469	469	1,700	469
2011-06-14	469	469	469	469	100	469
2011-06-10	464	464	464	464	1,000	464
2011-06-07	460	462	446	462	800	462
2011-06-01	452	452	452	452	300	452
2011-05-27	452	452	452	452	300	452
2011-05-26	465	465	465	465	100	465
2011-05-25	464	468	464	468	1,100	468
2011-05-24	468	468	468	468	100	468
2011-05-19	450	466	450	466	1,200	466
2011-05-17	465	465	444	456	1,700	456
2011-05-16	470	470	465	465	4,200	465
2011-05-11	470	470	470	470	3,700	470
2011-05-10	470	470	470	470	1,100	470
2011-05-09	470	470	470	470	300	470
2011-05-06	465	465	465	465	100	465
2011-05-02	460	460	460	460	1,000	460
2011-04-28	461	461	461	461	100	461
2011-04-27	475	475	475	475	100	475
2011-04-25	495	495	467	467	1,100	467
2011-04-22	475	475	471	471	300	471
2011-04-15	498	500	498	498	4,200	498
2011-04-13	474	498	474	498	1,300	498
2011-04-11	500	500	500	500	900	500
2011-04-08	484	485	484	485	200	485
2011-04-07	480	485	480	485	1,000	485
2011-03-25	485	485	485	485	1,000	485
2011-03-24	485	485	485	485	100	485
2011-03-15	498	498	498	498	3,700	498
2011-03-14	450	498	450	498	700	498
2011-03-10	495	500	495	500	1,000	500
2011-03-09	495	495	495	495	100	495
2011-03-07	483	498	483	498	2,500	498
2011-03-01	500	500	500	500	300	500
2011-02-25	535	535	535	535	900	535
2011-02-16	480	480	466	466	500	466
2011-02-15	515	515	515	515	3,400	515
2011-02-14	475	515	475	515	400	515
2011-02-10	561	565	500	500	3,800	500
2011-02-09	500	520	485	485	3,100	485
2011-02-04	460	460	460	460	100	460
2011-02-03	459	459	459	459	200	459
2011-01-25	498	499	498	499	1,000	499
2011-01-24	480	480	480	480	600	480
2011-01-17	480	480	480	480	3,900	480
2011-01-13	470	480	470	480	2,100	480
2011-01-11	500	500	500	500	900	500
2011-01-07	462	462	455	455	1,000	455

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8147 (株)トミタ の時系列データ [2011年度]

8147 (株)トミタの時系列データ [2011年度]