8147 (株)トミタ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,114 | 1,129 | 1,114 | 1,129 | 600 | 1,129 |
| 2017-12-28 | 1,096 | 1,125 | 1,096 | 1,116 | 1,200 | 1,116 |
| 2017-12-27 | 1,112 | 1,115 | 1,106 | 1,109 | 3,000 | 1,109 |
| 2017-12-26 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2017-12-25 | 1,124 | 1,125 | 1,112 | 1,112 | 800 | 1,112 |
| 2017-12-22 | 1,106 | 1,108 | 1,106 | 1,108 | 200 | 1,108 |
| 2017-12-21 | 1,125 | 1,130 | 1,102 | 1,117 | 3,200 | 1,117 |
| 2017-12-20 | 1,102 | 1,120 | 1,101 | 1,120 | 3,000 | 1,120 |
| 2017-12-19 | 1,114 | 1,115 | 1,094 | 1,100 | 4,400 | 1,100 |
| 2017-12-18 | 1,095 | 1,115 | 1,095 | 1,100 | 3,800 | 1,100 |
| 2017-12-15 | 1,077 | 1,091 | 1,077 | 1,090 | 3,300 | 1,090 |
| 2017-12-14 | 1,070 | 1,077 | 1,070 | 1,077 | 500 | 1,077 |
| 2017-12-13 | 1,076 | 1,084 | 1,076 | 1,082 | 1,400 | 1,082 |
| 2017-12-12 | 1,067 | 1,083 | 1,067 | 1,076 | 3,000 | 1,076 |
| 2017-12-11 | 1,058 | 1,088 | 1,058 | 1,068 | 3,600 | 1,068 |
| 2017-12-08 | 1,043 | 1,058 | 1,043 | 1,058 | 1,200 | 1,058 |
| 2017-12-07 | 1,040 | 1,041 | 1,040 | 1,041 | 300 | 1,041 |
| 2017-12-06 | 1,040 | 1,043 | 1,027 | 1,042 | 700 | 1,042 |
| 2017-12-05 | 1,060 | 1,060 | 1,047 | 1,047 | 1,100 | 1,047 |
| 2017-12-04 | 1,072 | 1,073 | 1,072 | 1,072 | 700 | 1,072 |
| 2017-12-01 | 1,071 | 1,075 | 1,071 | 1,073 | 400 | 1,073 |
| 2017-11-30 | 1,067 | 1,069 | 1,067 | 1,069 | 1,800 | 1,069 |
| 2017-11-29 | 1,055 | 1,066 | 1,036 | 1,048 | 1,300 | 1,048 |
| 2017-11-28 | 1,050 | 1,050 | 1,044 | 1,045 | 800 | 1,045 |
| 2017-11-27 | 1,067 | 1,067 | 1,048 | 1,055 | 1,400 | 1,055 |
| 2017-11-24 | 1,042 | 1,044 | 1,040 | 1,044 | 4,000 | 1,044 |
| 2017-11-22 | 1,066 | 1,066 | 1,015 | 1,041 | 3,600 | 1,041 |
| 2017-11-21 | 1,050 | 1,079 | 1,050 | 1,061 | 900 | 1,061 |
| 2017-11-20 | 1,050 | 1,062 | 1,030 | 1,042 | 3,200 | 1,042 |
| 2017-11-17 | 1,073 | 1,074 | 1,066 | 1,074 | 1,100 | 1,074 |
| 2017-11-16 | 1,089 | 1,089 | 1,066 | 1,066 | 200 | 1,066 |
| 2017-11-15 | 1,082 | 1,090 | 1,060 | 1,090 | 5,300 | 1,090 |
| 2017-11-13 | 1,015 | 1,020 | 1,015 | 1,020 | 700 | 1,020 |
| 2017-11-10 | 992 | 1,015 | 992 | 1,015 | 2,000 | 1,015 |
| 2017-11-09 | 1,033 | 1,033 | 996 | 1,000 | 6,600 | 1,000 |
| 2017-11-08 | 1,035 | 1,035 | 1,035 | 1,035 | 600 | 1,035 |
| 2017-11-07 | 1,038 | 1,039 | 990 | 1,034 | 3,500 | 1,034 |
| 2017-11-06 | 1,040 | 1,040 | 1,039 | 1,040 | 1,500 | 1,040 |
| 2017-11-02 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2017-11-01 | 1,041 | 1,041 | 1,041 | 1,041 | 300 | 1,041 |
| 2017-10-31 | 1,058 | 1,058 | 1,032 | 1,032 | 1,800 | 1,032 |
| 2017-10-30 | 1,020 | 1,080 | 1,020 | 1,059 | 4,200 | 1,059 |
| 2017-10-27 | 1,010 | 1,019 | 1,010 | 1,019 | 3,200 | 1,019 |
| 2017-10-26 | 1,010 | 1,010 | 1,005 | 1,005 | 600 | 1,005 |
| 2017-10-25 | 1,007 | 1,010 | 1,007 | 1,010 | 2,000 | 1,010 |
| 2017-10-24 | 1,010 | 1,010 | 995 | 1,000 | 2,700 | 1,000 |
| 2017-10-23 | 1,010 | 1,010 | 999 | 1,009 | 2,300 | 1,009 |
| 2017-10-20 | 1,012 | 1,012 | 1,010 | 1,011 | 300 | 1,011 |
| 2017-10-19 | 1,017 | 1,017 | 1,014 | 1,014 | 500 | 1,014 |
| 2017-10-18 | 1,027 | 1,027 | 1,015 | 1,015 | 700 | 1,015 |
| 2017-10-17 | 1,027 | 1,027 | 1,020 | 1,020 | 2,900 | 1,020 |
| 2017-10-16 | 1,026 | 1,026 | 1,020 | 1,021 | 2,600 | 1,021 |
| 2017-10-13 | 1,016 | 1,016 | 1,015 | 1,015 | 700 | 1,015 |
| 2017-10-12 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2017-10-11 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2017-10-10 | 1,020 | 1,022 | 1,018 | 1,022 | 1,800 | 1,022 |
| 2017-10-06 | 1,024 | 1,028 | 1,024 | 1,028 | 800 | 1,028 |
| 2017-10-05 | 1,027 | 1,027 | 1,024 | 1,024 | 300 | 1,024 |
| 2017-10-04 | 1,038 | 1,038 | 1,038 | 1,038 | 1,500 | 1,038 |
| 2017-10-03 | 1,006 | 1,010 | 1,006 | 1,010 | 1,100 | 1,010 |
| 2017-10-02 | 1,016 | 1,018 | 1,005 | 1,018 | 1,800 | 1,018 |
| 2017-09-29 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2017-09-28 | 1,019 | 1,025 | 1,019 | 1,023 | 3,700 | 1,023 |
| 2017-09-27 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2017-09-26 | 999 | 1,030 | 996 | 996 | 900 | 996 |
| 2017-09-25 | 1,000 | 1,005 | 975 | 1,000 | 3,900 | 1,000 |
| 2017-09-22 | 998 | 1,000 | 998 | 1,000 | 600 | 1,000 |
| 2017-09-21 | 991 | 1,006 | 990 | 1,005 | 600 | 1,005 |
| 2017-09-20 | 1,000 | 1,000 | 990 | 1,000 | 1,900 | 1,000 |
| 2017-09-19 | 1,000 | 1,000 | 993 | 1,000 | 2,300 | 1,000 |
| 2017-09-15 | 995 | 1,010 | 995 | 1,006 | 3,500 | 1,006 |
| 2017-09-14 | 1,001 | 1,001 | 983 | 995 | 1,700 | 995 |
| 2017-09-13 | 988 | 1,005 | 980 | 1,000 | 2,700 | 1,000 |
| 2017-09-12 | 988 | 988 | 965 | 988 | 1,300 | 988 |
| 2017-09-11 | 980 | 988 | 960 | 988 | 3,000 | 988 |
| 2017-09-08 | 967 | 978 | 964 | 978 | 1,700 | 978 |
| 2017-09-07 | 972 | 972 | 960 | 964 | 5,900 | 964 |
| 2017-09-06 | 941 | 962 | 941 | 962 | 1,600 | 962 |
| 2017-09-05 | 957 | 960 | 952 | 960 | 3,900 | 960 |
| 2017-09-04 | 957 | 957 | 937 | 957 | 1,900 | 957 |
| 2017-09-01 | 937 | 942 | 937 | 942 | 1,300 | 942 |
| 2017-08-31 | 944 | 945 | 937 | 938 | 1,000 | 938 |
| 2017-08-30 | 954 | 954 | 938 | 939 | 2,100 | 939 |
| 2017-08-29 | 959 | 974 | 951 | 954 | 2,100 | 954 |
| 2017-08-28 | 930 | 950 | 925 | 950 | 6,100 | 950 |
| 2017-08-25 | 917 | 934 | 917 | 932 | 1,000 | 932 |
| 2017-08-24 | 909 | 918 | 909 | 917 | 4,100 | 917 |
| 2017-08-23 | 940 | 943 | 895 | 939 | 6,200 | 939 |
| 2017-08-22 | 927 | 933 | 927 | 933 | 1,000 | 933 |
| 2017-08-18 | 940 | 940 | 938 | 938 | 1,400 | 938 |
| 2017-08-17 | 949 | 949 | 934 | 949 | 900 | 949 |
| 2017-08-16 | 930 | 944 | 930 | 942 | 2,200 | 942 |
| 2017-08-15 | 960 | 960 | 921 | 929 | 7,200 | 929 |
| 2017-08-14 | 975 | 1,038 | 960 | 960 | 15,900 | 960 |
| 2017-08-10 | 969 | 969 | 950 | 969 | 5,300 | 969 |
| 2017-08-09 | 1,000 | 1,000 | 964 | 970 | 2,500 | 970 |
| 2017-08-08 | 995 | 995 | 965 | 967 | 2,300 | 967 |
| 2017-08-07 | 965 | 997 | 965 | 997 | 800 | 997 |
| 2017-08-04 | 1,015 | 1,015 | 965 | 965 | 400 | 965 |
| 2017-08-03 | 1,027 | 1,027 | 992 | 995 | 1,500 | 995 |
| 2017-08-02 | 984 | 984 | 979 | 979 | 1,100 | 979 |
| 2017-08-01 | 1,008 | 1,008 | 996 | 996 | 700 | 996 |
| 2017-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2017-07-28 | 1,013 | 1,013 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2017-07-27 | 999 | 1,016 | 999 | 1,013 | 6,200 | 1,013 |
| 2017-07-26 | 1,010 | 1,028 | 998 | 998 | 2,400 | 998 |
| 2017-07-25 | 1,026 | 1,026 | 1,010 | 1,010 | 7,500 | 1,010 |
| 2017-07-24 | 994 | 994 | 985 | 985 | 200 | 985 |
| 2017-07-21 | 988 | 988 | 980 | 980 | 1,800 | 980 |
| 2017-07-20 | 990 | 1,007 | 990 | 992 | 4,000 | 992 |
| 2017-07-19 | 968 | 988 | 968 | 983 | 1,100 | 983 |
| 2017-07-18 | 988 | 989 | 968 | 968 | 12,700 | 968 |
| 2017-07-14 | 985 | 992 | 985 | 988 | 4,700 | 988 |
| 2017-07-13 | 963 | 990 | 963 | 983 | 6,000 | 983 |
| 2017-07-12 | 955 | 959 | 955 | 956 | 1,900 | 956 |
| 2017-07-10 | 947 | 960 | 947 | 950 | 6,100 | 950 |
| 2017-07-07 | 944 | 944 | 925 | 936 | 8,100 | 936 |
| 2017-07-06 | 937 | 947 | 937 | 947 | 600 | 947 |
| 2017-07-05 | 933 | 934 | 933 | 933 | 1,500 | 933 |
| 2017-07-04 | 947 | 947 | 931 | 946 | 1,000 | 946 |
| 2017-07-03 | 952 | 952 | 947 | 947 | 1,300 | 947 |
| 2017-06-30 | 969 | 969 | 967 | 967 | 200 | 967 |
| 2017-06-29 | 979 | 980 | 968 | 980 | 1,300 | 980 |
| 2017-06-28 | 975 | 975 | 965 | 967 | 500 | 967 |
| 2017-06-27 | 976 | 980 | 957 | 970 | 3,100 | 970 |
| 2017-06-26 | 951 | 969 | 951 | 956 | 2,000 | 956 |
| 2017-06-23 | 975 | 975 | 953 | 956 | 6,700 | 956 |
| 2017-06-22 | 939 | 960 | 926 | 960 | 14,300 | 960 |
| 2017-06-21 | 932 | 964 | 932 | 939 | 13,500 | 939 |
| 2017-06-20 | 910 | 924 | 910 | 924 | 13,100 | 924 |
| 2017-06-19 | 910 | 937 | 910 | 924 | 4,400 | 924 |
| 2017-06-16 | 883 | 901 | 883 | 897 | 10,000 | 897 |
| 2017-06-15 | 877 | 877 | 875 | 876 | 3,700 | 876 |
| 2017-06-14 | 883 | 884 | 877 | 877 | 1,700 | 877 |
| 2017-06-13 | 875 | 877 | 874 | 877 | 1,400 | 877 |
| 2017-06-12 | 884 | 884 | 874 | 874 | 2,300 | 874 |
| 2017-06-09 | 878 | 878 | 877 | 878 | 1,100 | 878 |
| 2017-06-08 | 860 | 870 | 860 | 870 | 1,300 | 870 |
| 2017-06-07 | 861 | 861 | 860 | 860 | 400 | 860 |
| 2017-06-06 | 870 | 870 | 864 | 864 | 1,000 | 864 |
| 2017-06-05 | 859 | 875 | 859 | 875 | 1,700 | 875 |
| 2017-06-02 | 856 | 858 | 856 | 858 | 700 | 858 |
| 2017-06-01 | 849 | 864 | 849 | 864 | 3,600 | 864 |
| 2017-05-31 | 832 | 842 | 832 | 842 | 6,900 | 842 |
| 2017-05-30 | 837 | 842 | 832 | 832 | 5,000 | 832 |
| 2017-05-29 | 837 | 838 | 837 | 837 | 4,700 | 837 |
| 2017-05-26 | 838 | 838 | 832 | 837 | 2,600 | 837 |
| 2017-05-25 | 825 | 837 | 824 | 837 | 8,000 | 837 |
| 2017-05-24 | 815 | 824 | 815 | 824 | 4,300 | 824 |
| 2017-05-23 | 805 | 820 | 805 | 814 | 4,200 | 814 |
| 2017-05-22 | 805 | 812 | 803 | 810 | 4,100 | 810 |
| 2017-05-19 | 809 | 809 | 803 | 803 | 1,800 | 803 |
| 2017-05-18 | 807 | 809 | 807 | 809 | 1,700 | 809 |
| 2017-05-17 | 810 | 814 | 809 | 809 | 2,800 | 809 |
| 2017-05-16 | 805 | 820 | 805 | 810 | 4,000 | 810 |
| 2017-05-15 | 768 | 827 | 768 | 791 | 3,900 | 791 |
| 2017-05-12 | 778 | 778 | 768 | 768 | 400 | 768 |
| 2017-05-11 | 766 | 770 | 766 | 768 | 500 | 768 |
| 2017-05-10 | 770 | 777 | 767 | 771 | 1,100 | 771 |
| 2017-05-09 | 751 | 768 | 751 | 762 | 800 | 762 |
| 2017-05-08 | 751 | 751 | 742 | 742 | 600 | 742 |
| 2017-05-02 | 722 | 736 | 722 | 736 | 1,200 | 736 |
| 2017-05-01 | 721 | 721 | 720 | 721 | 1,000 | 721 |
| 2017-04-28 | 720 | 721 | 720 | 721 | 2,100 | 721 |
| 2017-04-27 | 720 | 728 | 706 | 721 | 1,600 | 721 |
| 2017-04-26 | 727 | 728 | 727 | 728 | 200 | 728 |
| 2017-04-25 | 725 | 725 | 700 | 722 | 1,900 | 722 |
| 2017-04-24 | 717 | 722 | 717 | 722 | 200 | 722 |
| 2017-04-21 | 714 | 714 | 708 | 714 | 3,600 | 714 |
| 2017-04-19 | 701 | 710 | 701 | 710 | 1,100 | 710 |
| 2017-04-18 | 711 | 711 | 710 | 710 | 300 | 710 |
| 2017-04-17 | 710 | 713 | 710 | 710 | 4,000 | 710 |
| 2017-04-13 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2017-04-12 | 730 | 730 | 702 | 721 | 4,500 | 721 |
| 2017-04-11 | 731 | 732 | 731 | 732 | 300 | 732 |
| 2017-04-10 | 732 | 732 | 732 | 732 | 1,200 | 732 |
| 2017-04-07 | 733 | 733 | 731 | 732 | 800 | 732 |
| 2017-04-06 | 733 | 733 | 733 | 733 | 700 | 733 |
| 2017-04-05 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2017-04-04 | 751 | 757 | 726 | 748 | 1,500 | 748 |
| 2017-04-03 | 763 | 763 | 757 | 757 | 300 | 757 |
| 2017-03-28 | 765 | 765 | 762 | 765 | 1,000 | 765 |
| 2017-03-27 | 771 | 771 | 768 | 768 | 400 | 768 |
| 2017-03-24 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2017-03-22 | 781 | 781 | 775 | 775 | 600 | 775 |
| 2017-03-21 | 794 | 794 | 779 | 779 | 300 | 779 |
| 2017-03-17 | 778 | 780 | 778 | 779 | 1,500 | 779 |
| 2017-03-16 | 785 | 785 | 785 | 785 | 400 | 785 |
| 2017-03-15 | 802 | 803 | 785 | 785 | 6,100 | 785 |
| 2017-03-14 | 789 | 800 | 789 | 800 | 1,900 | 800 |
| 2017-03-13 | 785 | 788 | 784 | 788 | 2,200 | 788 |
| 2017-03-10 | 773 | 776 | 772 | 772 | 2,800 | 772 |
| 2017-03-09 | 766 | 772 | 766 | 772 | 1,200 | 772 |
| 2017-03-08 | 767 | 767 | 767 | 767 | 1,300 | 767 |
| 2017-03-07 | 750 | 767 | 750 | 767 | 900 | 767 |
| 2017-03-06 | 749 | 749 | 745 | 749 | 1,000 | 749 |
| 2017-03-03 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2017-03-02 | 744 | 749 | 744 | 749 | 600 | 749 |
| 2017-03-01 | 740 | 741 | 740 | 741 | 300 | 741 |
| 2017-02-28 | 740 | 740 | 739 | 740 | 2,300 | 740 |
| 2017-02-27 | 749 | 749 | 740 | 740 | 1,300 | 740 |
| 2017-02-24 | 735 | 736 | 735 | 736 | 11,200 | 736 |
| 2017-02-23 | 735 | 735 | 734 | 734 | 2,000 | 734 |
| 2017-02-22 | 734 | 735 | 734 | 735 | 4,400 | 735 |
| 2017-02-21 | 735 | 735 | 735 | 735 | 700 | 735 |
| 2017-02-20 | 724 | 732 | 718 | 722 | 1,800 | 722 |
| 2017-02-17 | 711 | 715 | 710 | 710 | 1,500 | 710 |
| 2017-02-16 | 713 | 715 | 709 | 715 | 1,200 | 715 |
| 2017-02-15 | 704 | 709 | 704 | 709 | 5,600 | 709 |
| 2017-02-14 | 733 | 750 | 704 | 704 | 4,200 | 704 |
| 2017-02-13 | 735 | 740 | 732 | 740 | 400 | 740 |
| 2017-02-10 | 734 | 734 | 732 | 732 | 1,000 | 732 |
| 2017-02-09 | 724 | 729 | 724 | 726 | 1,700 | 726 |
| 2017-02-08 | 712 | 714 | 712 | 714 | 1,800 | 714 |
| 2017-02-07 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2017-02-03 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2017-02-02 | 711 | 711 | 710 | 710 | 400 | 710 |
| 2017-02-01 | 710 | 711 | 710 | 711 | 300 | 711 |
| 2017-01-31 | 703 | 703 | 703 | 703 | 300 | 703 |
| 2017-01-30 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2017-01-27 | 704 | 706 | 701 | 701 | 700 | 701 |
| 2017-01-26 | 703 | 703 | 703 | 703 | 200 | 703 |
| 2017-01-25 | 711 | 711 | 681 | 698 | 2,000 | 698 |
| 2017-01-24 | 711 | 711 | 710 | 710 | 300 | 710 |
| 2017-01-23 | 710 | 710 | 710 | 710 | 1,600 | 710 |
| 2017-01-16 | 719 | 719 | 716 | 716 | 3,100 | 716 |
| 2017-01-13 | 702 | 720 | 702 | 719 | 1,400 | 719 |
| 2017-01-12 | 706 | 710 | 706 | 710 | 500 | 710 |
| 2017-01-11 | 705 | 709 | 705 | 705 | 2,200 | 705 |
| 2017-01-10 | 703 | 705 | 703 | 705 | 1,000 | 705 |
| 2017-01-06 | 714 | 725 | 701 | 701 | 1,700 | 701 |
| 2017-01-05 | 718 | 740 | 717 | 717 | 500 | 717 |
| 2017-01-04 | 717 | 720 | 709 | 718 | 2,500 | 718 |
分割・併合履歴 ： なし
