1. HOME >
  2. 株価時系列 >
  3. 8147 >
  4. 2019年

8147 (株)トミタ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2891,2891,2881,2883001,288
2019-12-271,2841,2851,2841,2846001,284
2019-12-261,2891,2891,2891,2891001,289
2019-12-251,2891,2891,2891,2895001,289
2019-12-241,2931,2931,2811,2897001,289
2019-12-231,2991,2991,2931,2932,6001,293
2019-12-201,2951,2961,2881,2932,1001,293
2019-12-191,2801,2921,2801,2892,0001,289
2019-12-181,2991,2991,2801,2933001,293
2019-12-171,2711,2751,2671,2751,1001,275
2019-12-161,2761,2811,2671,2673,9001,267
2019-12-131,2421,3301,2421,2769,6001,276
2019-12-121,2331,2361,2281,2369001,236
2019-12-111,2371,2371,2221,2331,5001,233
2019-12-101,2381,2381,2301,2301,0001,230
2019-12-091,2301,2341,2301,2345001,234
2019-12-061,2481,2481,2111,2131,7001,213
2019-12-051,2521,2521,2481,2485001,248
2019-12-041,2461,2521,2461,2528001,252
2019-12-031,2351,2401,2341,2403,4001,240
2019-12-021,2691,2771,2601,2772,0001,277
2019-11-291,2501,2521,2441,2521,6001,252
2019-11-281,2401,2401,2381,2401,4001,240
2019-11-271,2381,2381,2381,2381,4001,238
2019-11-261,2001,2601,2001,22917,6001,229
2019-11-251,2551,2591,2451,2594,0001,259
2019-11-221,2101,2261,2071,2214,6001,221
2019-11-211,2001,2031,1941,2022,0001,202
2019-11-201,2101,2101,1701,1853,2001,185
2019-11-191,1401,1701,1401,1685,0001,168
2019-11-181,1241,1251,1111,1236,4001,123
2019-11-151,0911,1251,0881,11111,8001,111
2019-11-141,0301,0451,0301,0351,2001,035
2019-11-131,0281,0301,0281,0302001,030
2019-11-121,0301,0301,0301,0308001,030
2019-11-111,0261,0261,0181,0187001,018
2019-11-081,0431,0431,0151,0348001,034
2019-11-071,0431,0431,0431,0433001,043
2019-11-061,0501,0501,0431,0433001,043
2019-11-051,0471,0501,0461,0505001,050
2019-11-011,0171,0171,0171,0172001,017
2019-10-31---1,011-1,011
2019-10-301,0021,0201,0021,0111,7001,011
2019-10-29---1,032-1,032
2019-10-281,0321,0321,0321,0321001,032
2019-10-251,0331,0331,0331,0335001,033
2019-10-241,0301,0321,0301,0322001,032
2019-10-231,0211,0311,0211,0312001,031
2019-10-211,0331,0331,0231,0232001,023
2019-10-181,0331,0351,0331,0352001,035
2019-10-171,0361,0361,0351,0351,5001,035
2019-10-161,0351,0551,0351,0351,2001,035
2019-10-151,0351,0641,0351,0351,8001,035
2019-10-111,0351,0351,0351,0352001,035
2019-10-101,0421,0421,0421,0425001,042
2019-10-091,0391,0421,0391,0424001,042
2019-10-081,0191,0531,0191,0443,0001,044
2019-10-071,0181,0181,0181,0182001,018
2019-10-041,0151,0151,0151,0151001,015
2019-10-031,0201,0251,0201,0255001,025
2019-10-021,0031,0081,0031,0083001,008
2019-10-011,0031,0241,0031,0242001,024
2019-09-301,0251,0251,0251,0251001,025
2019-09-271,0191,0191,0191,0198001,019
2019-09-261,0191,0191,0191,0191001,019
2019-09-251,0231,0241,0221,0245001,024
2019-09-241,0161,0231,0091,0095001,009
2019-09-201,0801,0801,0211,0241,3001,024
2019-09-191,0111,0151,0111,0134001,013
2019-09-181,0111,0131,0111,0118001,011
2019-09-171,0101,0111,0101,0119001,011
2019-09-131,0101,0101,0101,0101001,010
2019-09-121,0031,0031,0031,0031001,003
2019-09-111,0031,0031,0031,0037001,003
2019-09-101,0031,0031,0031,0034001,003
2019-09-099981,0039981,0031,1001,003
2019-09-061,0001,000994994200994
2019-09-05---990-990
2019-09-04990990990990600990
2019-09-039901,000990992300992
2019-09-02990990990990100990
2019-08-30---983-983
2019-08-299999999839831,300983
2019-08-28---1,010-1,010
2019-08-271,0171,0171,0101,0105001,010
2019-08-261,0101,0101,0101,0102001,010
2019-08-231,0301,0301,0091,0094001,009
2019-08-221,0101,0321,0101,0306001,030
2019-08-211,0101,0101,0101,0101001,010
2019-08-201,0111,0111,0001,0004001,000
2019-08-191,0101,0111,0101,0116001,011
2019-08-16---1,007-1,007
2019-08-151,0051,0101,0001,0074,0001,007
2019-08-149991,0109991,0051,1001,005
2019-08-131,0001,0749999994,200999
2019-08-091,0061,0069999991,600999
2019-08-08---1,000-1,000
2019-08-079951,0029951,0001,4001,000
2019-08-06---1,025-1,025
2019-08-05---1,025-1,025
2019-08-02---1,025-1,025
2019-08-01---1,025-1,025
2019-07-31---1,025-1,025
2019-07-30---1,025-1,025
2019-07-29---1,025-1,025
2019-07-26---1,025-1,025
2019-07-251,0261,0261,0251,0253,8001,025
2019-07-241,0571,0571,0401,0561,6001,056
2019-07-231,0281,0801,0281,0571,8001,057
2019-07-221,0181,0351,0181,0281,2001,028
2019-07-191,0131,0181,0131,0185001,018
2019-07-181,0371,0381,0371,0371,3001,037
2019-07-171,0371,0381,0371,0373,2001,037
2019-07-161,0281,0371,0281,0378,9001,037
2019-07-121,0251,0311,0211,0281,8001,028
2019-07-111,0201,0301,0201,0301,5001,030
2019-07-101,0191,0191,0151,0151,0001,015
2019-07-091,0101,0191,0101,0194001,019
2019-07-081,0001,0101,0001,0101,0001,010
2019-07-051,0011,0011,0001,0004001,000
2019-07-04---1,010-1,010
2019-07-031,0001,0101,0001,0101,3001,010
2019-07-029969969969961,300996
2019-07-01995995995995300995
2019-06-28989989988988500988
2019-06-27990990989989700989
2019-06-26---990-990
2019-06-25985990980990600990
2019-06-24984985984985300985
2019-06-21990990980980500980
2019-06-20---1,005-1,005
2019-06-191,0001,0051,0001,0054001,005
2019-06-181,0001,0001,0001,0005001,000
2019-06-171,0091,0109989982,400998
2019-06-141,0091,0091,0091,0091001,009
2019-06-131,0101,0101,0101,0101001,010
2019-06-121,0001,0101,0001,0101,1001,010
2019-06-119991,0009991,0004001,000
2019-06-10999999999999400999
2019-06-071,0001,0001,0001,0001001,000
2019-06-06---1,000-1,000
2019-06-05---1,000-1,000
2019-06-04---1,000-1,000
2019-06-03---1,000-1,000
2019-05-31---1,000-1,000
2019-05-30---1,000-1,000
2019-05-29---1,000-1,000
2019-05-28---1,000-1,000
2019-05-27---1,000-1,000
2019-05-249991,0009981,0009001,000
2019-05-23998998998998700998
2019-05-221,0001,0009989981,000998
2019-05-21---990-990
2019-05-20985990985990300990
2019-05-17985985985985100985
2019-05-16980984980984700984
2019-05-159911,0279759849,500984
2019-05-141,0031,003990990800990
2019-05-131,0191,0191,0001,0041,7001,004
2019-05-101,0351,0351,0291,0296001,029
2019-05-091,0051,0351,0051,0352001,035
2019-05-081,0091,0421,0051,0051,1001,005
2019-05-071,0091,0091,0091,0091001,009
2019-04-261,0101,0109999991,000999
2019-04-251,0021,0171,0021,0171,6001,017
2019-04-24---1,000-1,000
2019-04-231,0001,0001,0001,0004001,000
2019-04-22---1,000-1,000
2019-04-199991,0009991,0005001,000
2019-04-181,0131,0289999991,500999
2019-04-171,0091,0101,0091,0091,0001,009
2019-04-161,0091,0101,0091,0096001,009
2019-04-151,0011,0241,0011,0099001,009
2019-04-12---1,001-1,001
2019-04-111,0011,0011,0001,0018001,001
2019-04-101,0011,0011,0011,0016001,001
2019-04-091,0011,0011,0011,0012001,001
2019-04-089991,0009991,0001,2001,000
2019-04-05---999-999
2019-04-041,0001,000999999900999
2019-04-031,0001,0001,0001,0006001,000
2019-04-029991,0009991,0005001,000
2019-04-01999999999999200999
2019-03-29999999999999300999
2019-03-281,0001,000999999500999
2019-03-279991,0009951,0002,0001,000
2019-03-26---1,006-1,006
2019-03-251,0051,0061,0001,0062,7001,006
2019-03-221,0051,0051,0001,0004001,000
2019-03-201,0051,0051,0011,0051,7001,005
2019-03-19999999999999100999
2019-03-18993993993993100993
2019-03-151,0001,0059909934,500993
2019-03-141,0071,0081,0001,0007001,000
2019-03-131,0011,0091,0011,0075001,007
2019-03-121,0011,0051,0001,0008001,000
2019-03-111,0041,0051,0001,0001,8001,000
2019-03-081,0151,0151,0151,0157001,015
2019-03-071,0211,0211,0151,0186001,018
2019-03-061,0121,0211,0121,0211,4001,021
2019-03-051,0101,0321,0101,0124,7001,012
2019-03-041,0041,0041,0041,0046001,004
2019-03-011,0001,0019991,0008001,000
2019-02-281,0051,0051,0001,0001,7001,000
2019-02-271,0051,0051,0041,0056001,005
2019-02-269991,0059991,0051,3001,005
2019-02-259999999829992,300999
2019-02-22996998996998400998
2019-02-219941,0039949951,900995
2019-02-209909949899943,300994
2019-02-19984985984984700984
2019-02-189829859829821,600982
2019-02-159809919809812,700981
2019-02-149981,0319679808,700980
2019-02-139739979739971,300997
2019-02-129729729719711,000971
2019-02-089719719709711,400971
2019-02-079689719689711,300971
2019-02-06967967967967100967
2019-02-059659679659671,000967
2019-02-049509659509651,300965
2019-02-01950964950950800950
2019-01-319649659649651,000965
2019-01-30964964963964800964
2019-01-299659999649643,000964
2019-01-28959965959965800965
2019-01-259609609589593,600959
2019-01-24954959954959800959
2019-01-239419549419541,100954
2019-01-22955955950950700950
2019-01-21---955-955
2019-01-18950955950955600955
2019-01-17949950945945300945
2019-01-169649649509502,200950
2019-01-159569659189657,200965
2019-01-119559849559566,900956
2019-01-109459589459551,900955
2019-01-09---938-938
2019-01-08938944938938800938
2019-01-079379389379381,500938
2019-01-04905910905910400910

分割・併合履歴 ： なし