8147 (株)トミタの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	995	995	995	995	100	995
2020-12-29	991	1,002	991	995	1,100	995
2020-12-28	989	992	988	991	1,400	991
2020-12-25	990	990	975	988	1,000	988
2020-12-24	986	988	985	988	900	988
2020-12-23	962	980	962	980	500	980
2020-12-22	972	985	972	974	600	974
2020-12-21	-	-	-	972	-	972
2020-12-18	973	980	962	972	1,500	972
2020-12-17	989	989	971	988	2,200	988
2020-12-16	982	990	982	990	3,600	990
2020-12-15	975	977	970	972	4,000	972
2020-12-14	975	977	970	975	2,100	975
2020-12-11	976	976	970	975	500	975
2020-12-10	976	976	976	976	600	976
2020-12-09	960	961	960	961	500	961
2020-12-08	957	968	957	962	1,000	962
2020-12-07	-	-	-	955	-	955
2020-12-04	954	955	950	955	1,200	955
2020-12-03	954	954	954	954	200	954
2020-12-02	956	960	955	955	600	955
2020-12-01	955	955	945	954	800	954
2020-11-30	954	954	953	954	900	954
2020-11-27	949	949	948	948	200	948
2020-11-26	940	950	940	950	800	950
2020-11-25	935	942	935	938	1,700	938
2020-11-24	939	939	920	926	1,900	926
2020-11-20	940	940	934	939	800	939
2020-11-19	956	956	931	940	4,100	940
2020-11-18	925	960	925	957	3,200	957
2020-11-17	920	925	920	925	400	925
2020-11-16	916	920	916	919	1,700	919
2020-11-13	916	921	916	916	600	916
2020-11-12	917	931	917	925	500	925
2020-11-11	924	924	917	917	200	917
2020-11-10	939	939	939	939	600	939
2020-11-09	929	939	929	939	300	939
2020-11-06	930	930	927	929	600	929
2020-11-05	919	930	919	930	300	930
2020-11-04	929	929	929	929	300	929
2020-11-02	-	-	-	914	-	914
2020-10-30	-	-	-	914	-	914
2020-10-29	-	-	-	914	-	914
2020-10-28	915	915	914	914	800	914
2020-10-27	916	916	916	916	500	916
2020-10-26	918	934	918	922	500	922
2020-10-23	920	920	920	920	600	920
2020-10-22	941	941	921	930	600	930
2020-10-21	-	-	-	941	-	941
2020-10-20	941	941	941	941	600	941
2020-10-19	929	937	929	937	700	937
2020-10-16	929	929	929	929	1,100	929
2020-10-15	920	929	920	929	800	929
2020-10-14	927	927	920	920	900	920
2020-10-13	926	927	921	927	400	927
2020-10-12	926	927	921	926	1,100	926
2020-10-09	920	921	920	921	500	921
2020-10-08	923	923	916	916	500	916
2020-10-07	935	935	918	918	1,700	918
2020-10-06	934	934	933	934	700	934
2020-10-05	927	927	925	927	800	927
2020-10-02	938	938	928	928	200	928
2020-09-30	937	938	922	934	700	934
2020-09-29	921	932	917	922	600	922
2020-09-28	915	922	912	914	1,000	914
2020-09-25	909	917	909	915	1,200	915
2020-09-24	909	920	909	909	2,300	909
2020-09-23	921	922	916	920	900	920
2020-09-18	916	920	915	920	600	920
2020-09-17	913	916	913	916	1,200	916
2020-09-16	920	923	905	913	6,500	913
2020-09-15	910	920	910	920	2,100	920
2020-09-14	910	911	907	907	3,300	907
2020-09-11	910	912	906	907	4,800	907
2020-09-10	908	912	907	909	5,400	909
2020-09-09	934	934	908	910	5,800	910
2020-09-08	928	934	925	926	600	926
2020-09-07	927	930	913	921	1,400	921
2020-09-04	941	941	927	927	600	927
2020-09-03	945	945	945	945	100	945
2020-09-02	961	961	941	941	600	941
2020-09-01	950	950	950	950	900	950
2020-08-31	960	961	960	961	300	961
2020-08-28	-	-	-	964	-	964
2020-08-27	952	964	952	964	600	964
2020-08-26	955	955	955	955	100	955
2020-08-25	954	954	954	954	500	954
2020-08-24	946	947	946	947	400	947
2020-08-21	946	946	946	946	200	946
2020-08-20	955	955	950	950	400	950
2020-08-19	946	956	946	956	300	956
2020-08-18	-	-	-	939	-	939
2020-08-17	951	951	939	939	3,100	939
2020-08-14	977	989	930	951	5,600	951
2020-08-13	970	975	970	975	900	975
2020-08-12	965	972	965	970	900	970
2020-08-11	964	965	964	965	700	965
2020-08-07	960	964	960	964	600	964
2020-08-06	960	960	960	960	200	960
2020-08-05	-	-	-	945	-	945
2020-08-04	-	-	-	945	-	945
2020-08-03	983	983	945	945	1,200	945
2020-07-31	974	974	974	974	200	974
2020-07-30	985	985	974	974	800	974
2020-07-29	982	982	982	982	100	982
2020-07-28	-	-	-	986	-	986
2020-07-27	987	987	986	986	600	986
2020-07-22	1,013	1,013	980	986	3,700	986
2020-07-21	982	990	982	990	500	990
2020-07-20	983	983	981	981	1,100	981
2020-07-17	990	995	983	991	12,900	991
2020-07-16	980	984	980	983	1,900	983
2020-07-15	966	973	966	970	2,000	970
2020-07-14	962	973	960	963	2,100	963
2020-07-13	960	962	960	960	1,600	960
2020-07-10	967	972	960	960	1,100	960
2020-07-09	960	970	960	960	1,000	960
2020-07-08	962	962	960	960	1,000	960
2020-07-07	964	970	957	970	1,600	970
2020-07-06	971	971	967	967	400	967
2020-07-03	-	-	-	971	-	971
2020-07-02	979	979	971	971	200	971
2020-07-01	975	980	975	980	400	980
2020-06-30	975	975	975	975	200	975
2020-06-29	979	979	977	977	300	977
2020-06-26	994	994	979	979	1,100	979
2020-06-25	991	991	991	991	400	991
2020-06-24	994	994	994	994	300	994
2020-06-23	994	994	994	994	100	994
2020-06-22	1,000	1,000	994	994	200	994
2020-06-19	1,003	1,003	1,002	1,003	400	1,003
2020-06-18	1,003	1,005	1,003	1,005	700	1,005
2020-06-17	1,000	1,002	1,000	1,002	2,300	1,002
2020-06-16	1,000	1,000	1,000	1,000	500	1,000
2020-06-15	986	988	986	988	800	988
2020-06-12	981	985	978	985	1,100	985
2020-06-11	1,001	1,001	990	990	1,300	990
2020-06-10	1,009	1,009	1,009	1,009	400	1,009
2020-06-09	1,000	1,010	997	1,010	3,000	1,010
2020-06-08	991	1,000	991	1,000	600	1,000
2020-06-05	996	996	990	990	500	990
2020-06-04	990	996	990	996	300	996
2020-06-03	995	995	980	990	1,000	990
2020-06-02	995	1,000	994	994	1,000	994
2020-06-01	993	993	993	993	100	993
2020-05-29	990	990	990	990	100	990
2020-05-28	983	1,000	981	986	1,400	986
2020-05-27	990	991	980	980	1,000	980
2020-05-26	983	985	982	985	500	985
2020-05-25	975	975	975	975	800	975
2020-05-22	965	971	965	971	300	971
2020-05-21	-	-	-	967	-	967
2020-05-20	967	967	967	967	100	967
2020-05-19	953	960	952	952	600	952
2020-05-18	951	953	951	953	200	953
2020-05-15	978	978	956	960	4,100	960
2020-05-14	995	997	956	956	2,600	956
2020-05-13	1,000	1,000	999	1,000	500	1,000
2020-05-12	1,010	1,010	997	1,000	400	1,000
2020-05-11	989	997	989	997	700	997
2020-05-08	967	976	967	976	200	976
2020-05-07	955	958	952	952	600	952
2020-05-01	951	951	951	951	100	951
2020-04-30	970	970	955	965	1,200	965
2020-04-28	988	988	970	970	700	970
2020-04-27	980	980	980	980	400	980
2020-04-24	980	980	980	980	400	980
2020-04-23	971	979	970	979	700	979
2020-04-22	960	960	960	960	300	960
2020-04-21	975	975	960	960	700	960
2020-04-20	965	968	965	968	300	968
2020-04-17	971	971	955	955	700	955
2020-04-16	976	976	976	976	200	976
2020-04-15	980	987	980	980	4,200	980
2020-04-14	986	1,015	970	980	1,500	980
2020-04-13	968	974	966	971	1,500	971
2020-04-10	972	982	961	971	1,100	971
2020-04-09	972	972	957	957	1,100	957
2020-04-08	956	973	956	957	800	957
2020-04-07	940	954	940	954	900	954
2020-04-06	925	925	925	925	200	925
2020-04-03	920	925	916	925	1,500	925
2020-04-02	934	934	923	925	900	925
2020-04-01	947	950	935	935	600	935
2020-03-31	941	955	940	955	500	955
2020-03-30	985	985	930	933	2,600	933
2020-03-27	1,005	1,030	998	998	1,900	998
2020-03-26	1,033	1,033	1,000	1,000	1,200	1,000
2020-03-25	998	1,013	990	990	1,800	990
2020-03-24	990	1,006	983	983	1,600	983
2020-03-23	986	996	982	990	1,700	990
2020-03-19	1,105	1,105	982	986	3,600	986
2020-03-18	1,010	1,020	1,010	1,015	400	1,015
2020-03-17	989	1,020	989	995	3,900	995
2020-03-16	956	991	956	989	2,400	989
2020-03-13	965	965	947	956	3,200	956
2020-03-12	991	999	966	966	1,200	966
2020-03-11	1,000	1,006	1,000	1,006	500	1,006
2020-03-10	990	994	985	994	3,300	994
2020-03-09	1,030	1,030	1,000	1,000	1,300	1,000
2020-03-06	1,038	1,038	1,031	1,031	500	1,031
2020-03-05	1,045	1,045	1,038	1,038	900	1,038
2020-03-04	1,048	1,048	1,037	1,037	1,400	1,037
2020-03-03	1,063	1,063	1,050	1,050	1,500	1,050
2020-03-02	1,057	1,064	1,050	1,055	3,600	1,055
2020-02-28	1,100	1,100	1,050	1,060	2,800	1,060
2020-02-27	1,087	1,087	1,080	1,087	1,000	1,087
2020-02-26	1,121	1,123	1,088	1,088	4,200	1,088
2020-02-25	1,126	1,133	1,123	1,123	2,100	1,123
2020-02-21	1,199	1,204	1,198	1,204	3,200	1,204
2020-02-20	1,206	1,206	1,201	1,201	600	1,201
2020-02-19	1,205	1,206	1,200	1,200	400	1,200
2020-02-18	1,216	1,220	1,193	1,193	1,400	1,193
2020-02-17	1,256	1,256	1,200	1,204	4,700	1,204
2020-02-14	1,258	1,258	1,248	1,258	800	1,258
2020-02-13	1,265	1,265	1,260	1,260	700	1,260
2020-02-12	1,264	1,264	1,255	1,263	1,800	1,263
2020-02-10	1,269	1,269	1,266	1,267	700	1,267
2020-02-07	1,236	1,239	1,233	1,239	900	1,239
2020-02-06	1,223	1,224	1,200	1,224	1,000	1,224
2020-02-05	1,192	1,196	1,192	1,194	800	1,194
2020-02-04	1,200	1,225	1,196	1,213	2,300	1,213
2020-02-03	1,285	1,285	1,218	1,218	600	1,218
2020-01-31	1,290	1,290	1,287	1,287	900	1,287
2020-01-30	1,325	1,325	1,275	1,291	1,300	1,291
2020-01-29	1,288	1,348	1,254	1,297	1,300	1,297
2020-01-28	1,226	1,228	1,200	1,228	2,100	1,228
2020-01-27	1,250	1,250	1,225	1,225	1,900	1,225
2020-01-24	1,292	1,292	1,260	1,260	1,900	1,260
2020-01-23	1,325	1,325	1,290	1,290	2,300	1,290
2020-01-22	1,305	1,325	1,286	1,325	1,700	1,325
2020-01-21	1,287	1,300	1,283	1,289	1,700	1,289
2020-01-20	1,299	1,299	1,286	1,298	300	1,298
2020-01-17	1,285	1,285	1,285	1,285	200	1,285
2020-01-16	1,288	1,288	1,288	1,288	400	1,288
2020-01-15	1,290	1,290	1,275	1,283	2,600	1,283
2020-01-14	1,293	1,293	1,290	1,290	400	1,290
2020-01-10	1,302	1,302	1,290	1,293	700	1,293
2020-01-09	1,296	1,309	1,285	1,302	3,500	1,302
2020-01-08	1,297	1,297	1,285	1,285	700	1,285
2020-01-07	1,280	1,280	1,279	1,279	300	1,279
2020-01-06	1,290	1,298	1,268	1,268	1,400	1,268

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

8147 (株)トミタ の時系列データ [2020年度]

8147 (株)トミタの時系列データ [2020年度]