8147 (株)トミタ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,025 | 1,025 | 1,015 | 1,015 | 500 | 1,015 |
| 2021-12-29 | 1,031 | 1,031 | 1,024 | 1,025 | 1,800 | 1,025 |
| 2021-12-28 | - | - | - | 1,030 | - | 1,030 |
| 2021-12-27 | 1,069 | 1,069 | 1,030 | 1,030 | 400 | 1,030 |
| 2021-12-24 | 1,078 | 1,078 | 1,050 | 1,050 | 800 | 1,050 |
| 2021-12-23 | 1,050 | 1,070 | 1,050 | 1,065 | 900 | 1,065 |
| 2021-12-22 | 1,033 | 1,047 | 1,012 | 1,031 | 1,800 | 1,031 |
| 2021-12-21 | 1,042 | 1,060 | 1,018 | 1,041 | 5,300 | 1,041 |
| 2021-12-20 | 1,150 | 1,320 | 1,097 | 1,124 | 37,700 | 1,124 |
| 2021-12-17 | 1,001 | 1,020 | 1,001 | 1,020 | 500 | 1,020 |
| 2021-12-16 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 1,001 |
| 2021-12-15 | - | - | - | 1,000 | - | 1,000 |
| 2021-12-14 | - | - | - | 1,000 | - | 1,000 |
| 2021-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2021-12-10 | 1,010 | 1,010 | 1,001 | 1,001 | 600 | 1,001 |
| 2021-12-09 | 996 | 1,010 | 996 | 1,010 | 700 | 1,010 |
| 2021-12-08 | 989 | 1,016 | 989 | 1,000 | 1,200 | 1,000 |
| 2021-12-07 | 983 | 999 | 983 | 999 | 200 | 999 |
| 2021-12-06 | - | - | - | 990 | - | 990 |
| 2021-12-03 | - | - | - | 990 | - | 990 |
| 2021-12-02 | 989 | 990 | 989 | 990 | 200 | 990 |
| 2021-12-01 | 1,001 | 1,001 | 989 | 989 | 1,900 | 989 |
| 2021-11-30 | 1,020 | 1,021 | 1,005 | 1,005 | 800 | 1,005 |
| 2021-11-29 | 1,030 | 1,030 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2021-11-26 | 1,044 | 1,044 | 1,040 | 1,040 | 400 | 1,040 |
| 2021-11-25 | 1,066 | 1,066 | 1,034 | 1,034 | 700 | 1,034 |
| 2021-11-24 | 1,030 | 1,072 | 1,030 | 1,066 | 1,000 | 1,066 |
| 2021-11-22 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 1,030 |
| 2021-11-19 | 1,050 | 1,050 | 1,030 | 1,030 | 800 | 1,030 |
| 2021-11-18 | 1,061 | 1,067 | 1,046 | 1,052 | 600 | 1,052 |
| 2021-11-17 | 1,041 | 1,102 | 1,041 | 1,061 | 1,200 | 1,061 |
| 2021-11-16 | 1,135 | 1,135 | 1,041 | 1,041 | 4,100 | 1,041 |
| 2021-11-15 | 1,045 | 1,345 | 1,045 | 1,136 | 30,200 | 1,136 |
| 2021-11-12 | 1,034 | 1,045 | 1,034 | 1,045 | 400 | 1,045 |
| 2021-11-11 | - | - | - | 1,036 | - | 1,036 |
| 2021-11-10 | 1,044 | 1,044 | 1,036 | 1,036 | 600 | 1,036 |
| 2021-11-09 | - | - | - | 1,030 | - | 1,030 |
| 2021-11-08 | 1,032 | 1,032 | 1,030 | 1,030 | 400 | 1,030 |
| 2021-11-05 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2021-11-04 | 1,030 | 1,045 | 1,030 | 1,045 | 600 | 1,045 |
| 2021-11-02 | - | - | - | 1,023 | - | 1,023 |
| 2021-11-01 | - | - | - | 1,023 | - | 1,023 |
| 2021-10-29 | - | - | - | 1,023 | - | 1,023 |
| 2021-10-28 | 1,023 | 1,023 | 1,023 | 1,023 | 200 | 1,023 |
| 2021-10-27 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
| 2021-10-26 | - | - | - | 1,007 | - | 1,007 |
| 2021-10-25 | 999 | 1,007 | 999 | 1,007 | 700 | 1,007 |
| 2021-10-22 | 1,023 | 1,023 | 999 | 999 | 1,800 | 999 |
| 2021-10-21 | - | - | - | 999 | - | 999 |
| 2021-10-20 | 1,023 | 1,023 | 999 | 999 | 1,800 | 999 |
| 2021-10-19 | 1,000 | 1,019 | 1,000 | 1,019 | 300 | 1,019 |
| 2021-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2021-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2021-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2021-10-13 | 1,024 | 1,024 | 1,005 | 1,010 | 400 | 1,010 |
| 2021-10-12 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2021-10-11 | 1,007 | 1,007 | 983 | 983 | 700 | 983 |
| 2021-10-08 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2021-10-07 | 979 | 979 | 964 | 964 | 200 | 964 |
| 2021-10-06 | 960 | 970 | 959 | 964 | 600 | 964 |
| 2021-10-05 | 979 | 979 | 959 | 959 | 2,100 | 959 |
| 2021-10-04 | 983 | 983 | 967 | 980 | 800 | 980 |
| 2021-10-01 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2021-09-30 | 999 | 999 | 998 | 998 | 300 | 998 |
| 2021-09-29 | 985 | 999 | 982 | 999 | 1,700 | 999 |
| 2021-09-28 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2021-09-27 | 996 | 999 | 996 | 997 | 600 | 997 |
| 2021-09-24 | 1,030 | 1,030 | 995 | 1,003 | 2,300 | 1,003 |
| 2021-09-22 | 1,031 | 1,031 | 1,007 | 1,029 | 800 | 1,029 |
| 2021-09-21 | 1,040 | 1,040 | 1,031 | 1,031 | 700 | 1,031 |
| 2021-09-17 | 1,050 | 1,051 | 1,040 | 1,040 | 2,300 | 1,040 |
| 2021-09-16 | 1,030 | 1,050 | 1,030 | 1,050 | 800 | 1,050 |
| 2021-09-15 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2021-09-14 | - | - | - | 1,030 | - | 1,030 |
| 2021-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2021-09-10 | 1,034 | 1,034 | 1,034 | 1,034 | 400 | 1,034 |
| 2021-09-09 | 1,009 | 1,019 | 1,009 | 1,019 | 400 | 1,019 |
| 2021-09-08 | 1,015 | 1,015 | 1,001 | 1,004 | 300 | 1,004 |
| 2021-09-07 | - | - | - | 997 | - | 997 |
| 2021-09-06 | 981 | 997 | 981 | 997 | 200 | 997 |
| 2021-09-03 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2021-09-02 | 980 | 995 | 980 | 995 | 400 | 995 |
| 2021-09-01 | 978 | 980 | 978 | 980 | 200 | 980 |
| 2021-08-31 | 978 | 978 | 978 | 978 | 200 | 978 |
| 2021-08-30 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2021-08-27 | 980 | 980 | 976 | 976 | 30,600 | 976 |
| 2021-08-26 | - | - | - | 971 | - | 971 |
| 2021-08-25 | 980 | 980 | 971 | 971 | 900 | 971 |
| 2021-08-24 | 971 | 980 | 971 | 980 | 1,000 | 980 |
| 2021-08-23 | 978 | 978 | 978 | 978 | 100 | 978 |
| 2021-08-20 | 975 | 976 | 965 | 974 | 700 | 974 |
| 2021-08-19 | 965 | 980 | 963 | 976 | 4,400 | 976 |
| 2021-08-18 | 980 | 980 | 977 | 980 | 1,400 | 980 |
| 2021-08-17 | 1,000 | 1,000 | 978 | 993 | 1,300 | 993 |
| 2021-08-16 | 1,025 | 1,026 | 996 | 996 | 3,100 | 996 |
| 2021-08-13 | 1,041 | 1,075 | 1,013 | 1,025 | 4,000 | 1,025 |
| 2021-08-12 | 1,031 | 1,047 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2021-08-11 | 1,017 | 1,031 | 1,017 | 1,031 | 900 | 1,031 |
| 2021-08-10 | 1,017 | 1,017 | 1,017 | 1,017 | 500 | 1,017 |
| 2021-08-06 | 991 | 1,000 | 991 | 1,000 | 200 | 1,000 |
| 2021-08-05 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2021-08-04 | 1,005 | 1,024 | 983 | 984 | 1,500 | 984 |
| 2021-08-03 | 979 | 1,009 | 979 | 1,004 | 400 | 1,004 |
| 2021-08-02 | 1,002 | 1,031 | 1,002 | 1,031 | 300 | 1,031 |
| 2021-07-30 | 999 | 1,004 | 999 | 1,002 | 1,300 | 1,002 |
| 2021-07-29 | 1,000 | 1,000 | 990 | 999 | 1,200 | 999 |
| 2021-07-28 | - | - | - | 982 | - | 982 |
| 2021-07-27 | 987 | 990 | 975 | 982 | 800 | 982 |
| 2021-07-26 | 968 | 989 | 964 | 987 | 3,200 | 987 |
| 2021-07-21 | 970 | 981 | 970 | 979 | 2,400 | 979 |
| 2021-07-20 | 970 | 970 | 952 | 970 | 3,800 | 970 |
| 2021-07-19 | 983 | 1,000 | 981 | 1,000 | 3,600 | 1,000 |
| 2021-07-16 | 990 | 1,000 | 988 | 1,000 | 3,200 | 1,000 |
| 2021-07-15 | 1,000 | 1,000 | 988 | 1,000 | 11,600 | 1,000 |
| 2021-07-14 | 993 | 1,010 | 993 | 1,010 | 3,200 | 1,010 |
| 2021-07-13 | 1,015 | 1,015 | 995 | 1,000 | 3,200 | 1,000 |
| 2021-07-12 | 1,003 | 1,013 | 989 | 1,013 | 3,400 | 1,013 |
| 2021-07-09 | 985 | 1,003 | 985 | 1,003 | 2,300 | 1,003 |
| 2021-07-08 | 990 | 1,008 | 990 | 1,008 | 2,100 | 1,008 |
| 2021-07-07 | 1,002 | 1,010 | 1,002 | 1,010 | 1,000 | 1,010 |
| 2021-07-06 | - | - | - | 988 | - | 988 |
| 2021-07-05 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2021-07-02 | - | - | - | 986 | - | 986 |
| 2021-07-01 | - | - | - | 986 | - | 986 |
| 2021-06-30 | - | - | - | 986 | - | 986 |
| 2021-06-29 | 985 | 1,000 | 985 | 986 | 600 | 986 |
| 2021-06-28 | 999 | 1,005 | 984 | 984 | 1,400 | 984 |
| 2021-06-25 | 1,000 | 1,000 | 962 | 984 | 5,400 | 984 |
| 2021-06-24 | 983 | 986 | 967 | 967 | 2,700 | 967 |
| 2021-06-23 | 984 | 1,000 | 984 | 998 | 900 | 998 |
| 2021-06-22 | 998 | 1,004 | 982 | 993 | 6,000 | 993 |
| 2021-06-21 | 989 | 998 | 989 | 998 | 400 | 998 |
| 2021-06-18 | 990 | 992 | 973 | 984 | 4,200 | 984 |
| 2021-06-17 | 998 | 998 | 968 | 996 | 4,200 | 996 |
| 2021-06-16 | 995 | 998 | 995 | 998 | 1,800 | 998 |
| 2021-06-15 | 1,003 | 1,003 | 995 | 995 | 4,100 | 995 |
| 2021-06-14 | 1,003 | 1,008 | 990 | 1,003 | 1,900 | 1,003 |
| 2021-06-11 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2021-06-10 | 1,004 | 1,004 | 1,004 | 1,004 | 1,100 | 1,004 |
| 2021-06-09 | 1,005 | 1,005 | 1,004 | 1,004 | 300 | 1,004 |
| 2021-06-08 | 1,005 | 1,005 | 998 | 1,000 | 600 | 1,000 |
| 2021-06-07 | 1,000 | 1,004 | 1,000 | 1,004 | 700 | 1,004 |
| 2021-06-04 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2021-06-03 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2021-06-02 | - | - | - | 990 | - | 990 |
| 2021-06-01 | 991 | 991 | 990 | 990 | 200 | 990 |
| 2021-05-31 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2021-05-28 | - | - | - | 999 | - | 999 |
| 2021-05-27 | 1,003 | 1,003 | 999 | 999 | 200 | 999 |
| 2021-05-26 | 1,000 | 1,005 | 1,000 | 1,005 | 400 | 1,005 |
| 2021-05-25 | 1,000 | 1,005 | 1,000 | 1,005 | 800 | 1,005 |
| 2021-05-24 | 1,000 | 1,001 | 999 | 1,000 | 1,800 | 1,000 |
| 2021-05-21 | 1,000 | 1,001 | 1,000 | 1,001 | 300 | 1,001 |
| 2021-05-20 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2021-05-19 | 998 | 1,000 | 997 | 1,000 | 1,400 | 1,000 |
| 2021-05-18 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2021-05-17 | 1,000 | 1,000 | 991 | 991 | 3,400 | 991 |
| 2021-05-14 | 1,030 | 1,070 | 984 | 1,000 | 3,700 | 1,000 |
| 2021-05-13 | 1,041 | 1,049 | 1,020 | 1,020 | 700 | 1,020 |
| 2021-05-12 | 1,045 | 1,045 | 1,045 | 1,045 | 700 | 1,045 |
| 2021-05-11 | 1,039 | 1,039 | 1,038 | 1,038 | 700 | 1,038 |
| 2021-05-10 | 1,039 | 1,040 | 1,030 | 1,040 | 1,600 | 1,040 |
| 2021-05-07 | 1,025 | 1,039 | 1,025 | 1,039 | 600 | 1,039 |
| 2021-05-06 | 1,024 | 1,025 | 1,024 | 1,025 | 1,200 | 1,025 |
| 2021-04-30 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2021-04-28 | - | - | - | 1,010 | - | 1,010 |
| 2021-04-27 | 1,025 | 1,025 | 1,010 | 1,010 | 300 | 1,010 |
| 2021-04-26 | - | - | - | 1,025 | - | 1,025 |
| 2021-04-23 | 1,025 | 1,025 | 1,025 | 1,025 | 1,400 | 1,025 |
| 2021-04-22 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2021-04-21 | - | - | - | 1,015 | - | 1,015 |
| 2021-04-20 | 1,017 | 1,017 | 1,015 | 1,015 | 200 | 1,015 |
| 2021-04-19 | - | - | - | 1,020 | - | 1,020 |
| 2021-04-16 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2021-04-15 | 1,030 | 1,030 | 1,025 | 1,025 | 2,200 | 1,025 |
| 2021-04-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2021-04-13 | 1,030 | 1,030 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2021-04-12 | 1,029 | 1,029 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2021-04-09 | 1,022 | 1,022 | 1,021 | 1,021 | 1,600 | 1,021 |
| 2021-04-08 | 1,021 | 1,022 | 1,021 | 1,022 | 500 | 1,022 |
| 2021-04-07 | - | - | - | 1,030 | - | 1,030 |
| 2021-04-06 | - | - | - | 1,030 | - | 1,030 |
| 2021-04-05 | - | - | - | 1,030 | - | 1,030 |
| 2021-04-02 | - | - | - | 1,030 | - | 1,030 |
| 2021-04-01 | 1,020 | 1,030 | 1,020 | 1,030 | 400 | 1,030 |
| 2021-03-31 | 1,024 | 1,024 | 1,020 | 1,020 | 800 | 1,020 |
| 2021-03-30 | 995 | 1,027 | 995 | 1,020 | 1,900 | 1,020 |
| 2021-03-29 | 1,068 | 1,081 | 1,062 | 1,062 | 1,300 | 1,062 |
| 2021-03-26 | 1,058 | 1,069 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2021-03-25 | 1,036 | 1,058 | 1,036 | 1,058 | 500 | 1,058 |
| 2021-03-24 | 1,062 | 1,062 | 1,056 | 1,056 | 900 | 1,056 |
| 2021-03-23 | 1,082 | 1,082 | 1,062 | 1,062 | 1,600 | 1,062 |
| 2021-03-22 | 1,082 | 1,082 | 1,062 | 1,073 | 2,000 | 1,073 |
| 2021-03-19 | 1,129 | 1,225 | 1,055 | 1,082 | 8,200 | 1,082 |
| 2021-03-18 | 1,080 | 1,099 | 1,080 | 1,099 | 1,500 | 1,099 |
| 2021-03-17 | 1,080 | 1,082 | 1,065 | 1,082 | 1,900 | 1,082 |
| 2021-03-16 | 1,074 | 1,075 | 1,074 | 1,075 | 1,500 | 1,075 |
| 2021-03-15 | 1,040 | 1,090 | 1,040 | 1,074 | 4,300 | 1,074 |
| 2021-03-12 | 1,043 | 1,044 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2021-03-11 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2021-03-10 | 1,033 | 1,059 | 1,033 | 1,045 | 1,900 | 1,045 |
| 2021-03-09 | 1,023 | 1,024 | 1,023 | 1,024 | 800 | 1,024 |
| 2021-03-08 | 1,023 | 1,023 | 1,023 | 1,023 | 600 | 1,023 |
| 2021-03-05 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2021-03-04 | 1,006 | 1,024 | 1,006 | 1,024 | 600 | 1,024 |
| 2021-03-03 | 1,006 | 1,024 | 1,006 | 1,006 | 700 | 1,006 |
| 2021-03-02 | 1,026 | 1,027 | 1,006 | 1,006 | 900 | 1,006 |
| 2021-03-01 | 1,025 | 1,025 | 1,000 | 1,025 | 800 | 1,025 |
| 2021-02-26 | 1,025 | 1,026 | 1,002 | 1,026 | 1,500 | 1,026 |
| 2021-02-25 | 1,025 | 1,027 | 1,025 | 1,025 | 1,100 | 1,025 |
| 2021-02-24 | 1,040 | 1,040 | 1,000 | 1,017 | 2,500 | 1,017 |
| 2021-02-22 | 1,020 | 1,029 | 1,010 | 1,010 | 700 | 1,010 |
| 2021-02-19 | 1,020 | 1,020 | 1,010 | 1,010 | 1,100 | 1,010 |
| 2021-02-18 | 1,005 | 1,020 | 1,005 | 1,020 | 300 | 1,020 |
| 2021-02-17 | 1,011 | 1,020 | 1,001 | 1,004 | 1,400 | 1,004 |
| 2021-02-16 | 1,033 | 1,033 | 1,000 | 1,029 | 4,800 | 1,029 |
| 2021-02-15 | 1,041 | 1,171 | 1,036 | 1,041 | 15,800 | 1,041 |
| 2021-02-12 | 1,049 | 1,049 | 1,046 | 1,046 | 1,200 | 1,046 |
| 2021-02-10 | 1,048 | 1,048 | 1,034 | 1,048 | 1,100 | 1,048 |
| 2021-02-09 | 1,033 | 1,045 | 1,033 | 1,045 | 1,700 | 1,045 |
| 2021-02-08 | 1,015 | 1,048 | 1,010 | 1,033 | 1,200 | 1,033 |
| 2021-02-05 | 1,015 | 1,015 | 1,014 | 1,015 | 1,200 | 1,015 |
| 2021-02-04 | 1,001 | 1,020 | 1,000 | 1,014 | 4,400 | 1,014 |
| 2021-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2021-02-02 | 1,005 | 1,005 | 1,000 | 1,000 | 400 | 1,000 |
| 2021-02-01 | 1,008 | 1,008 | 1,005 | 1,005 | 400 | 1,005 |
| 2021-01-29 | 1,000 | 1,000 | 998 | 998 | 200 | 998 |
| 2021-01-28 | 1,002 | 1,002 | 999 | 1,000 | 500 | 1,000 |
| 2021-01-27 | 1,006 | 1,010 | 1,006 | 1,010 | 400 | 1,010 |
| 2021-01-26 | 1,010 | 1,010 | 1,010 | 1,010 | 600 | 1,010 |
| 2021-01-25 | 1,008 | 1,024 | 1,006 | 1,006 | 1,100 | 1,006 |
| 2021-01-22 | 1,007 | 1,010 | 1,004 | 1,004 | 500 | 1,004 |
| 2021-01-21 | 1,002 | 1,006 | 1,002 | 1,004 | 300 | 1,004 |
| 2021-01-20 | 1,027 | 1,027 | 1,007 | 1,007 | 2,000 | 1,007 |
| 2021-01-19 | 1,000 | 1,010 | 1,000 | 1,005 | 700 | 1,005 |
| 2021-01-18 | 998 | 1,000 | 998 | 1,000 | 400 | 1,000 |
| 2021-01-15 | 1,000 | 1,000 | 998 | 998 | 600 | 998 |
| 2021-01-14 | 1,004 | 1,006 | 976 | 997 | 1,300 | 997 |
| 2021-01-13 | 1,000 | 1,000 | 995 | 997 | 900 | 997 |
| 2021-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2021-01-08 | 998 | 1,000 | 998 | 1,000 | 300 | 1,000 |
| 2021-01-07 | 990 | 1,014 | 990 | 1,000 | 1,100 | 1,000 |
| 2021-01-06 | 982 | 1,002 | 982 | 990 | 2,700 | 990 |
| 2021-01-05 | 990 | 990 | 983 | 983 | 1,000 | 983 |
| 2021-01-04 | 995 | 995 | 994 | 994 | 500 | 994 |
分割・併合履歴 ： なし
