8147 (株)トミタ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 759 | 759 | 750 | 750 | 200 | 750 |
| 2015-12-29 | 757 | 757 | 755 | 755 | 200 | 755 |
| 2015-12-28 | 751 | 754 | 751 | 754 | 300 | 754 |
| 2015-12-25 | 757 | 757 | 741 | 745 | 1,100 | 745 |
| 2015-12-24 | 771 | 771 | 768 | 768 | 500 | 768 |
| 2015-12-21 | 787 | 787 | 771 | 771 | 1,200 | 771 |
| 2015-12-18 | 779 | 779 | 774 | 774 | 300 | 774 |
| 2015-12-17 | 766 | 766 | 766 | 766 | 500 | 766 |
| 2015-12-15 | 765 | 766 | 757 | 757 | 3,200 | 757 |
| 2015-12-14 | 774 | 774 | 763 | 765 | 1,400 | 765 |
| 2015-12-11 | 774 | 780 | 764 | 773 | 1,400 | 773 |
| 2015-12-10 | 794 | 794 | 789 | 789 | 1,800 | 789 |
| 2015-12-09 | 799 | 802 | 798 | 798 | 1,600 | 798 |
| 2015-12-08 | 807 | 807 | 797 | 805 | 2,000 | 805 |
| 2015-12-07 | 804 | 804 | 789 | 796 | 900 | 796 |
| 2015-12-04 | 780 | 789 | 778 | 789 | 1,300 | 789 |
| 2015-12-03 | 778 | 795 | 777 | 784 | 1,500 | 784 |
| 2015-12-02 | 783 | 792 | 783 | 792 | 400 | 792 |
| 2015-12-01 | 777 | 789 | 765 | 787 | 1,200 | 787 |
| 2015-11-30 | 788 | 788 | 767 | 767 | 1,800 | 767 |
| 2015-11-27 | 762 | 772 | 762 | 772 | 1,100 | 772 |
| 2015-11-26 | 755 | 760 | 755 | 760 | 1,200 | 760 |
| 2015-11-25 | 780 | 780 | 763 | 766 | 3,800 | 766 |
| 2015-11-24 | 783 | 783 | 768 | 778 | 4,600 | 778 |
| 2015-11-20 | 760 | 767 | 748 | 763 | 5,800 | 763 |
| 2015-11-19 | 778 | 778 | 751 | 765 | 5,900 | 765 |
| 2015-11-18 | 786 | 799 | 782 | 785 | 6,900 | 785 |
| 2015-11-17 | 778 | 782 | 777 | 782 | 3,900 | 782 |
| 2015-11-16 | 778 | 781 | 772 | 772 | 3,600 | 772 |
| 2015-11-13 | 774 | 775 | 757 | 772 | 13,300 | 772 |
| 2015-11-12 | 764 | 809 | 763 | 778 | 42,200 | 778 |
| 2015-11-11 | 761 | 761 | 746 | 760 | 4,500 | 760 |
| 2015-11-10 | 750 | 754 | 740 | 746 | 2,700 | 746 |
| 2015-11-09 | 743 | 743 | 725 | 735 | 9,300 | 735 |
| 2015-11-06 | 740 | 740 | 726 | 728 | 3,700 | 728 |
| 2015-11-05 | 716 | 730 | 716 | 725 | 700 | 725 |
| 2015-11-04 | 726 | 737 | 711 | 717 | 8,800 | 717 |
| 2015-11-02 | 726 | 726 | 707 | 711 | 5,300 | 711 |
| 2015-10-30 | 716 | 716 | 710 | 711 | 1,200 | 711 |
| 2015-10-29 | 725 | 725 | 715 | 725 | 1,000 | 725 |
| 2015-10-28 | 711 | 711 | 710 | 710 | 1,300 | 710 |
| 2015-10-27 | 719 | 724 | 710 | 711 | 2,400 | 711 |
| 2015-10-26 | 734 | 734 | 725 | 734 | 1,700 | 734 |
| 2015-10-23 | 742 | 742 | 711 | 711 | 2,100 | 711 |
| 2015-10-22 | 722 | 722 | 717 | 717 | 1,500 | 717 |
| 2015-10-21 | 716 | 746 | 716 | 722 | 1,200 | 722 |
| 2015-10-20 | 764 | 764 | 718 | 718 | 900 | 718 |
| 2015-10-19 | 736 | 736 | 736 | 736 | 800 | 736 |
| 2015-10-16 | 734 | 736 | 734 | 736 | 1,300 | 736 |
| 2015-10-15 | 726 | 734 | 725 | 734 | 1,000 | 734 |
| 2015-10-14 | 744 | 745 | 725 | 725 | 2,500 | 725 |
| 2015-10-13 | 747 | 748 | 735 | 748 | 2,400 | 748 |
| 2015-10-09 | 737 | 743 | 735 | 735 | 1,900 | 735 |
| 2015-10-08 | 720 | 737 | 720 | 720 | 1,400 | 720 |
| 2015-10-07 | 699 | 713 | 699 | 713 | 1,200 | 713 |
| 2015-10-06 | 696 | 698 | 696 | 697 | 1,100 | 697 |
| 2015-09-29 | 667 | 683 | 667 | 683 | 1,000 | 683 |
| 2015-09-28 | 675 | 726 | 675 | 700 | 1,800 | 700 |
| 2015-09-25 | 690 | 690 | 675 | 675 | 1,700 | 675 |
| 2015-09-18 | 676 | 695 | 666 | 670 | 1,100 | 670 |
| 2015-09-17 | 675 | 687 | 675 | 687 | 2,600 | 687 |
| 2015-09-15 | 672 | 675 | 672 | 675 | 2,200 | 675 |
| 2015-09-14 | 661 | 672 | 661 | 672 | 900 | 672 |
| 2015-09-11 | 673 | 673 | 658 | 660 | 2,400 | 660 |
| 2015-09-10 | 674 | 674 | 672 | 672 | 1,000 | 672 |
| 2015-09-09 | 631 | 651 | 631 | 650 | 2,900 | 650 |
| 2015-09-08 | 627 | 633 | 618 | 618 | 2,900 | 618 |
| 2015-09-07 | 679 | 679 | 635 | 641 | 2,200 | 641 |
| 2015-09-03 | 688 | 704 | 688 | 704 | 3,600 | 704 |
| 2015-09-02 | 670 | 685 | 670 | 685 | 600 | 685 |
| 2015-09-01 | 692 | 692 | 670 | 670 | 1,500 | 670 |
| 2015-08-31 | 710 | 710 | 688 | 692 | 1,400 | 692 |
| 2015-08-28 | 671 | 722 | 671 | 710 | 8,200 | 710 |
| 2015-08-27 | 662 | 680 | 662 | 670 | 3,500 | 670 |
| 2015-08-26 | 670 | 670 | 633 | 660 | 2,500 | 660 |
| 2015-08-25 | 627 | 668 | 600 | 620 | 16,200 | 620 |
| 2015-08-24 | 740 | 740 | 677 | 677 | 11,300 | 677 |
| 2015-08-21 | 777 | 777 | 740 | 755 | 7,200 | 755 |
| 2015-08-20 | 780 | 782 | 778 | 780 | 800 | 780 |
| 2015-08-19 | 790 | 790 | 780 | 780 | 1,300 | 780 |
| 2015-08-18 | 809 | 809 | 786 | 803 | 3,600 | 803 |
| 2015-08-17 | 795 | 809 | 789 | 802 | 9,300 | 802 |
| 2015-08-14 | 802 | 802 | 777 | 778 | 12,400 | 778 |
| 2015-08-13 | 709 | 859 | 702 | 787 | 87,300 | 787 |
| 2015-08-12 | 717 | 721 | 710 | 710 | 1,400 | 710 |
| 2015-08-11 | 726 | 726 | 720 | 721 | 1,600 | 721 |
| 2015-08-10 | 746 | 750 | 725 | 725 | 2,600 | 725 |
| 2015-08-07 | 752 | 752 | 734 | 740 | 3,500 | 740 |
| 2015-08-06 | 760 | 760 | 750 | 754 | 400 | 754 |
| 2015-08-05 | 759 | 759 | 740 | 759 | 2,300 | 759 |
| 2015-08-04 | 753 | 765 | 753 | 765 | 500 | 765 |
| 2015-08-03 | 775 | 775 | 753 | 753 | 1,200 | 753 |
| 2015-07-31 | 761 | 761 | 750 | 750 | 2,100 | 750 |
| 2015-07-30 | 761 | 776 | 761 | 776 | 600 | 776 |
| 2015-07-29 | 775 | 775 | 745 | 760 | 7,300 | 760 |
| 2015-07-28 | 798 | 798 | 775 | 775 | 300 | 775 |
| 2015-07-24 | 800 | 800 | 800 | 800 | 3,300 | 800 |
| 2015-07-23 | 779 | 779 | 769 | 779 | 1,500 | 779 |
| 2015-07-22 | 769 | 778 | 761 | 778 | 7,000 | 778 |
| 2015-07-21 | 800 | 800 | 780 | 792 | 1,300 | 792 |
| 2015-07-17 | 786 | 800 | 785 | 800 | 1,500 | 800 |
| 2015-07-16 | 797 | 801 | 797 | 800 | 7,400 | 800 |
| 2015-07-15 | 778 | 797 | 778 | 797 | 6,700 | 797 |
| 2015-07-14 | 769 | 778 | 767 | 778 | 5,900 | 778 |
| 2015-07-13 | 759 | 767 | 758 | 767 | 1,000 | 767 |
| 2015-07-10 | 760 | 760 | 743 | 755 | 1,800 | 755 |
| 2015-07-09 | 740 | 740 | 710 | 740 | 2,200 | 740 |
| 2015-07-08 | 780 | 780 | 738 | 739 | 8,200 | 739 |
| 2015-07-07 | 772 | 795 | 772 | 780 | 300 | 780 |
| 2015-07-06 | 773 | 803 | 773 | 784 | 2,500 | 784 |
| 2015-07-03 | 782 | 803 | 780 | 803 | 1,600 | 803 |
| 2015-07-02 | 795 | 796 | 793 | 793 | 1,200 | 793 |
| 2015-07-01 | 796 | 806 | 796 | 806 | 4,500 | 806 |
| 2015-06-30 | 785 | 786 | 780 | 781 | 1,200 | 781 |
| 2015-06-29 | 768 | 773 | 767 | 772 | 2,300 | 772 |
| 2015-06-26 | 785 | 798 | 781 | 798 | 700 | 798 |
| 2015-06-25 | 802 | 803 | 788 | 798 | 2,200 | 798 |
| 2015-06-24 | 811 | 815 | 795 | 815 | 3,800 | 815 |
| 2015-06-23 | 772 | 810 | 772 | 805 | 7,400 | 805 |
| 2015-06-22 | 762 | 792 | 753 | 787 | 7,000 | 787 |
| 2015-06-19 | 753 | 759 | 753 | 758 | 1,900 | 758 |
| 2015-06-18 | 764 | 765 | 750 | 750 | 5,500 | 750 |
| 2015-06-17 | 761 | 770 | 761 | 766 | 3,900 | 766 |
| 2015-06-16 | 780 | 780 | 760 | 763 | 7,900 | 763 |
| 2015-06-15 | 780 | 781 | 772 | 774 | 20,100 | 774 |
| 2015-06-12 | 835 | 835 | 790 | 800 | 35,800 | 800 |
| 2015-06-11 | 845 | 845 | 824 | 834 | 8,500 | 834 |
| 2015-06-10 | 835 | 845 | 834 | 845 | 12,900 | 845 |
| 2015-06-09 | 839 | 839 | 820 | 834 | 15,000 | 834 |
| 2015-06-08 | 828 | 839 | 814 | 814 | 10,500 | 814 |
| 2015-06-05 | 809 | 830 | 809 | 820 | 7,100 | 820 |
| 2015-06-04 | 800 | 814 | 795 | 808 | 16,500 | 808 |
| 2015-06-03 | 810 | 810 | 794 | 794 | 3,000 | 794 |
| 2015-06-02 | 806 | 806 | 786 | 790 | 5,700 | 790 |
| 2015-06-01 | 800 | 820 | 774 | 810 | 11,100 | 810 |
| 2015-05-29 | 824 | 830 | 811 | 812 | 13,100 | 812 |
| 2015-05-28 | 855 | 855 | 810 | 810 | 16,500 | 810 |
| 2015-05-27 | 842 | 843 | 817 | 840 | 23,100 | 840 |
| 2015-05-26 | 878 | 895 | 838 | 854 | 53,900 | 854 |
| 2015-05-25 | 796 | 880 | 776 | 818 | 109,000 | 818 |
| 2015-05-22 | 770 | 770 | 741 | 744 | 16,700 | 744 |
| 2015-05-21 | 742 | 808 | 727 | 770 | 84,300 | 770 |
| 2015-05-20 | 713 | 725 | 712 | 712 | 15,300 | 712 |
| 2015-05-19 | 726 | 734 | 710 | 719 | 39,700 | 719 |
| 2015-05-18 | 756 | 758 | 723 | 738 | 46,100 | 738 |
| 2015-05-15 | 890 | 890 | 767 | 769 | 226,600 | 769 |
| 2015-05-14 | 775 | 910 | 773 | 909 | 776,700 | 909 |
| 2015-05-13 | 655 | 760 | 647 | 760 | 51,200 | 760 |
| 2015-05-12 | 640 | 660 | 640 | 660 | 500 | 660 |
| 2015-05-11 | 648 | 648 | 640 | 640 | 4,100 | 640 |
| 2015-05-08 | 638 | 645 | 638 | 645 | 300 | 645 |
| 2015-05-07 | 638 | 638 | 635 | 635 | 1,400 | 635 |
| 2015-05-01 | 640 | 650 | 630 | 638 | 2,000 | 638 |
| 2015-04-30 | 657 | 657 | 641 | 643 | 1,000 | 643 |
| 2015-04-28 | 658 | 662 | 650 | 651 | 900 | 651 |
| 2015-04-27 | 666 | 666 | 662 | 662 | 1,100 | 662 |
| 2015-04-24 | 657 | 670 | 657 | 666 | 2,900 | 666 |
| 2015-04-23 | 648 | 650 | 648 | 650 | 2,100 | 650 |
| 2015-04-22 | 633 | 636 | 633 | 636 | 200 | 636 |
| 2015-04-21 | 648 | 648 | 640 | 640 | 1,600 | 640 |
| 2015-04-20 | 660 | 660 | 649 | 650 | 6,700 | 650 |
| 2015-04-17 | 639 | 648 | 637 | 648 | 3,600 | 648 |
| 2015-04-16 | 634 | 639 | 634 | 637 | 3,200 | 637 |
| 2015-04-15 | 628 | 632 | 628 | 632 | 1,400 | 632 |
| 2015-04-13 | 628 | 628 | 627 | 627 | 200 | 627 |
| 2015-04-10 | 631 | 631 | 627 | 627 | 2,000 | 627 |
| 2015-04-09 | 633 | 634 | 633 | 634 | 700 | 634 |
| 2015-04-08 | 625 | 630 | 625 | 628 | 2,400 | 628 |
| 2015-04-07 | 622 | 625 | 622 | 625 | 800 | 625 |
| 2015-04-06 | 621 | 621 | 620 | 621 | 3,000 | 621 |
| 2015-04-03 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2015-04-02 | 621 | 621 | 621 | 621 | 200 | 621 |
| 2015-04-01 | 620 | 620 | 620 | 620 | 1,300 | 620 |
| 2015-03-31 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2015-03-30 | 625 | 625 | 625 | 625 | 2,100 | 625 |
| 2015-03-27 | 621 | 621 | 621 | 621 | 200 | 621 |
| 2015-03-26 | 618 | 638 | 618 | 638 | 5,100 | 638 |
| 2015-03-25 | 637 | 637 | 625 | 627 | 5,700 | 627 |
| 2015-03-24 | 625 | 627 | 624 | 626 | 3,600 | 626 |
| 2015-03-23 | 624 | 625 | 624 | 625 | 1,800 | 625 |
| 2015-03-20 | 624 | 624 | 624 | 624 | 1,100 | 624 |
| 2015-03-19 | 637 | 637 | 615 | 615 | 14,300 | 615 |
| 2015-03-18 | 635 | 637 | 627 | 635 | 4,000 | 635 |
| 2015-03-17 | 629 | 629 | 622 | 627 | 13,200 | 627 |
| 2015-03-16 | 619 | 627 | 619 | 624 | 1,800 | 624 |
| 2015-03-13 | 616 | 621 | 616 | 619 | 3,300 | 619 |
| 2015-03-12 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2015-03-11 | 622 | 622 | 620 | 620 | 1,200 | 620 |
| 2015-03-10 | 635 | 635 | 621 | 621 | 1,500 | 621 |
| 2015-03-09 | 630 | 634 | 623 | 633 | 1,000 | 633 |
| 2015-03-05 | 620 | 635 | 619 | 634 | 3,300 | 634 |
| 2015-03-04 | 620 | 630 | 617 | 630 | 1,000 | 630 |
| 2015-03-03 | 627 | 630 | 620 | 630 | 3,200 | 630 |
| 2015-03-02 | 625 | 635 | 625 | 633 | 2,700 | 633 |
| 2015-02-27 | 623 | 623 | 616 | 622 | 1,400 | 622 |
| 2015-02-26 | 608 | 620 | 608 | 619 | 2,900 | 619 |
| 2015-02-25 | 616 | 616 | 606 | 608 | 1,400 | 608 |
| 2015-02-24 | 617 | 617 | 607 | 616 | 400 | 616 |
| 2015-02-23 | 618 | 618 | 618 | 618 | 400 | 618 |
| 2015-02-20 | 614 | 614 | 585 | 600 | 2,000 | 600 |
| 2015-02-19 | 612 | 612 | 612 | 612 | 600 | 612 |
| 2015-02-18 | 610 | 612 | 610 | 610 | 1,100 | 610 |
| 2015-02-17 | 608 | 608 | 605 | 607 | 2,300 | 607 |
| 2015-02-16 | 614 | 615 | 610 | 610 | 11,500 | 610 |
| 2015-02-13 | 625 | 650 | 610 | 612 | 7,300 | 612 |
| 2015-02-12 | 618 | 625 | 618 | 625 | 3,300 | 625 |
| 2015-02-10 | 617 | 617 | 617 | 617 | 1,200 | 617 |
| 2015-02-09 | 613 | 614 | 603 | 607 | 2,800 | 607 |
| 2015-02-06 | 610 | 610 | 602 | 602 | 5,900 | 602 |
| 2015-02-05 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2015-02-04 | 612 | 613 | 603 | 603 | 5,200 | 603 |
| 2015-02-03 | 610 | 610 | 604 | 604 | 3,400 | 604 |
| 2015-02-02 | 619 | 619 | 612 | 612 | 300 | 612 |
| 2015-01-30 | 620 | 620 | 617 | 617 | 200 | 617 |
| 2015-01-28 | 621 | 630 | 621 | 630 | 700 | 630 |
| 2015-01-27 | 617 | 621 | 617 | 621 | 500 | 621 |
| 2015-01-26 | 620 | 620 | 617 | 617 | 200 | 617 |
| 2015-01-23 | 628 | 628 | 627 | 627 | 700 | 627 |
| 2015-01-22 | 627 | 627 | 625 | 625 | 200 | 625 |
| 2015-01-21 | 617 | 617 | 617 | 617 | 100 | 617 |
| 2015-01-20 | 625 | 625 | 615 | 615 | 500 | 615 |
| 2015-01-16 | 620 | 620 | 620 | 620 | 300 | 620 |
| 2015-01-15 | 620 | 620 | 620 | 620 | 3,600 | 620 |
| 2015-01-14 | 620 | 620 | 618 | 620 | 4,800 | 620 |
| 2015-01-13 | 618 | 618 | 618 | 618 | 1,500 | 618 |
| 2015-01-09 | 635 | 635 | 620 | 620 | 2,800 | 620 |
| 2015-01-08 | 617 | 618 | 608 | 618 | 1,700 | 618 |
| 2015-01-07 | 604 | 618 | 590 | 607 | 4,300 | 607 |
| 2015-01-06 | 612 | 614 | 593 | 600 | 7,000 | 600 |
| 2015-01-05 | 609 | 616 | 609 | 616 | 600 | 616 |
分割・併合履歴 ： なし
