8147 (株)トミタ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,045 | 1,052 | 1,045 | 1,047 | 2,500 | 1,047 |
| 2022-12-29 | 1,030 | 1,044 | 1,030 | 1,041 | 4,000 | 1,041 |
| 2022-12-28 | 1,032 | 1,035 | 1,025 | 1,030 | 5,200 | 1,030 |
| 2022-12-27 | 1,023 | 1,035 | 1,023 | 1,028 | 4,300 | 1,028 |
| 2022-12-26 | 1,038 | 1,038 | 1,022 | 1,023 | 1,800 | 1,023 |
| 2022-12-23 | 1,012 | 1,031 | 1,010 | 1,017 | 3,400 | 1,017 |
| 2022-12-22 | 1,035 | 1,035 | 1,008 | 1,012 | 4,000 | 1,012 |
| 2022-12-21 | 1,019 | 1,019 | 1,005 | 1,006 | 3,100 | 1,006 |
| 2022-12-20 | 1,010 | 1,012 | 1,002 | 1,004 | 4,200 | 1,004 |
| 2022-12-19 | 1,010 | 1,017 | 1,001 | 1,010 | 7,000 | 1,010 |
| 2022-12-16 | 1,010 | 1,010 | 1,000 | 1,009 | 8,900 | 1,009 |
| 2022-12-15 | 990 | 1,004 | 986 | 1,004 | 22,800 | 1,004 |
| 2022-12-14 | 1,002 | 1,030 | 971 | 986 | 158,300 | 986 |
| 2022-12-13 | 964 | 964 | 964 | 964 | 14,800 | 964 |
| 2022-12-12 | 815 | 815 | 814 | 814 | 1,600 | 814 |
| 2022-12-09 | 809 | 815 | 807 | 815 | 3,100 | 815 |
| 2022-12-08 | 810 | 810 | 810 | 810 | 600 | 810 |
| 2022-12-07 | 808 | 810 | 807 | 810 | 1,700 | 810 |
| 2022-12-06 | 818 | 818 | 807 | 808 | 3,300 | 808 |
| 2022-12-05 | 822 | 822 | 813 | 820 | 5,400 | 820 |
| 2022-12-02 | 821 | 821 | 819 | 819 | 2,700 | 819 |
| 2022-12-01 | 828 | 828 | 824 | 824 | 1,800 | 824 |
| 2022-11-30 | 835 | 835 | 827 | 828 | 2,000 | 828 |
| 2022-11-29 | 832 | 833 | 831 | 833 | 1,900 | 833 |
| 2022-11-28 | 842 | 842 | 834 | 838 | 2,300 | 838 |
| 2022-11-25 | 835 | 842 | 833 | 842 | 3,500 | 842 |
| 2022-11-24 | 839 | 839 | 835 | 837 | 2,200 | 837 |
| 2022-11-22 | 850 | 850 | 835 | 837 | 1,000 | 837 |
| 2022-11-21 | 840 | 840 | 835 | 835 | 1,600 | 835 |
| 2022-11-18 | 860 | 860 | 840 | 840 | 3,900 | 840 |
| 2022-11-17 | 835 | 850 | 832 | 834 | 3,200 | 834 |
| 2022-11-16 | 834 | 835 | 832 | 832 | 900 | 832 |
| 2022-11-15 | 831 | 832 | 830 | 832 | 3,800 | 832 |
| 2022-11-14 | 828 | 850 | 827 | 830 | 2,800 | 830 |
| 2022-11-11 | 830 | 830 | 829 | 829 | 900 | 829 |
| 2022-11-10 | 831 | 831 | 831 | 831 | 1,800 | 831 |
| 2022-11-09 | 825 | 830 | 824 | 830 | 900 | 830 |
| 2022-11-08 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2022-11-07 | 825 | 825 | 823 | 823 | 700 | 823 |
| 2022-11-04 | 828 | 830 | 825 | 825 | 700 | 825 |
| 2022-11-02 | 825 | 830 | 825 | 830 | 500 | 830 |
| 2022-11-01 | 830 | 830 | 827 | 827 | 1,400 | 827 |
| 2022-10-31 | 828 | 830 | 828 | 830 | 900 | 830 |
| 2022-10-28 | 821 | 828 | 821 | 828 | 1,500 | 828 |
| 2022-10-27 | 824 | 826 | 823 | 823 | 800 | 823 |
| 2022-10-26 | 825 | 825 | 821 | 824 | 2,100 | 824 |
| 2022-10-25 | 830 | 834 | 825 | 827 | 3,300 | 827 |
| 2022-10-24 | 834 | 837 | 833 | 837 | 2,900 | 837 |
| 2022-10-21 | 851 | 851 | 834 | 834 | 3,800 | 834 |
| 2022-10-20 | 855 | 860 | 851 | 851 | 6,600 | 851 |
| 2022-10-19 | 899 | 899 | 884 | 884 | 1,500 | 884 |
| 2022-10-18 | - | - | - | 900 | - | 900 |
| 2022-10-17 | 920 | 920 | 900 | 900 | 2,800 | 900 |
| 2022-10-14 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2022-10-13 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2022-10-12 | 904 | 910 | 904 | 910 | 400 | 910 |
| 2022-10-11 | 922 | 922 | 880 | 904 | 5,700 | 904 |
| 2022-10-07 | 910 | 910 | 909 | 909 | 500 | 909 |
| 2022-10-06 | 917 | 917 | 906 | 910 | 1,000 | 910 |
| 2022-10-05 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2022-10-04 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2022-10-03 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2022-09-30 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2022-09-29 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2022-09-28 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2022-09-27 | 930 | 930 | 925 | 925 | 2,000 | 925 |
| 2022-09-26 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2022-09-22 | 936 | 936 | 931 | 931 | 900 | 931 |
| 2022-09-21 | 938 | 939 | 936 | 936 | 1,400 | 936 |
| 2022-09-20 | 933 | 938 | 933 | 938 | 300 | 938 |
| 2022-09-16 | 942 | 944 | 936 | 936 | 1,400 | 936 |
| 2022-09-15 | 980 | 981 | 934 | 941 | 6,200 | 941 |
| 2022-09-14 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2022-09-13 | 983 | 983 | 980 | 980 | 300 | 980 |
| 2022-09-12 | 979 | 990 | 979 | 979 | 3,700 | 979 |
| 2022-09-09 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2022-09-08 | 948 | 957 | 948 | 957 | 200 | 957 |
| 2022-09-07 | 950 | 975 | 950 | 953 | 2,300 | 953 |
| 2022-09-06 | - | - | - | 957 | - | 957 |
| 2022-09-05 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2022-09-02 | 948 | 948 | 940 | 947 | 1,000 | 947 |
| 2022-09-01 | 950 | 963 | 945 | 963 | 1,300 | 963 |
| 2022-08-31 | 971 | 971 | 953 | 953 | 300 | 953 |
| 2022-08-30 | 956 | 956 | 956 | 956 | 100 | 956 |
| 2022-08-29 | - | - | - | 970 | - | 970 |
| 2022-08-26 | - | - | - | 970 | - | 970 |
| 2022-08-25 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2022-08-24 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2022-08-23 | - | - | - | 961 | - | 961 |
| 2022-08-22 | 970 | 970 | 961 | 961 | 200 | 961 |
| 2022-08-19 | - | - | - | 980 | - | 980 |
| 2022-08-18 | 981 | 981 | 980 | 980 | 200 | 980 |
| 2022-08-17 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2022-08-16 | 975 | 975 | 960 | 971 | 1,200 | 971 |
| 2022-08-15 | 971 | 971 | 971 | 971 | 2,200 | 971 |
| 2022-08-12 | 995 | 997 | 960 | 971 | 1,600 | 971 |
| 2022-08-10 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2022-08-09 | 975 | 975 | 973 | 973 | 700 | 973 |
| 2022-08-08 | 974 | 974 | 967 | 967 | 400 | 967 |
| 2022-08-05 | - | - | - | 971 | - | 971 |
| 2022-08-04 | 971 | 971 | 971 | 971 | 300 | 971 |
| 2022-08-03 | 972 | 972 | 971 | 971 | 600 | 971 |
| 2022-08-02 | 972 | 972 | 971 | 972 | 800 | 972 |
| 2022-08-01 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2022-07-29 | - | - | - | 1,001 | - | 1,001 |
| 2022-07-28 | - | - | - | 1,001 | - | 1,001 |
| 2022-07-27 | - | - | - | 1,001 | - | 1,001 |
| 2022-07-26 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2022-07-25 | 1,002 | 1,002 | 1,002 | 1,002 | 1,800 | 1,002 |
| 2022-07-22 | 969 | 974 | 963 | 974 | 800 | 974 |
| 2022-07-21 | 965 | 969 | 965 | 969 | 300 | 969 |
| 2022-07-20 | 960 | 970 | 945 | 970 | 1,100 | 970 |
| 2022-07-19 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2022-07-15 | 975 | 975 | 968 | 968 | 9,400 | 968 |
| 2022-07-14 | 975 | 975 | 965 | 975 | 1,100 | 975 |
| 2022-07-13 | 968 | 968 | 968 | 968 | 500 | 968 |
| 2022-07-12 | 974 | 974 | 958 | 968 | 1,800 | 968 |
| 2022-07-11 | 935 | 955 | 935 | 955 | 7,700 | 955 |
| 2022-07-08 | 949 | 949 | 949 | 949 | 300 | 949 |
| 2022-07-07 | 949 | 950 | 943 | 943 | 500 | 943 |
| 2022-07-06 | 946 | 950 | 941 | 942 | 500 | 942 |
| 2022-07-05 | 939 | 945 | 939 | 941 | 1,100 | 941 |
| 2022-07-04 | 950 | 950 | 935 | 938 | 6,400 | 938 |
| 2022-07-01 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2022-06-30 | - | - | - | 1,000 | - | 1,000 |
| 2022-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-06-28 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2022-06-27 | 985 | 985 | 984 | 984 | 700 | 984 |
| 2022-06-24 | 986 | 986 | 986 | 986 | 400 | 986 |
| 2022-06-23 | 998 | 998 | 988 | 988 | 500 | 988 |
| 2022-06-22 | - | - | - | 1,003 | - | 1,003 |
| 2022-06-21 | 1,003 | 1,003 | 1,003 | 1,003 | 200 | 1,003 |
| 2022-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2022-06-17 | 998 | 1,000 | 998 | 1,000 | 600 | 1,000 |
| 2022-06-16 | 1,000 | 1,000 | 998 | 998 | 200 | 998 |
| 2022-06-15 | 997 | 997 | 997 | 997 | 600 | 997 |
| 2022-06-14 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2022-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-06-10 | 1,004 | 1,004 | 1,000 | 1,000 | 700 | 1,000 |
| 2022-06-09 | 1,000 | 1,003 | 1,000 | 1,003 | 400 | 1,003 |
| 2022-06-08 | 995 | 1,000 | 995 | 1,000 | 200 | 1,000 |
| 2022-06-07 | - | - | - | 990 | - | 990 |
| 2022-06-06 | - | - | - | 990 | - | 990 |
| 2022-06-03 | - | - | - | 990 | - | 990 |
| 2022-06-02 | 1,003 | 1,003 | 989 | 990 | 1,400 | 990 |
| 2022-06-01 | 1,040 | 1,040 | 1,033 | 1,033 | 400 | 1,033 |
| 2022-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2022-05-30 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2022-05-27 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2022-05-26 | - | - | - | 1,000 | - | 1,000 |
| 2022-05-25 | 1,030 | 1,045 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2022-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2022-05-23 | 984 | 984 | 984 | 984 | 300 | 984 |
| 2022-05-20 | 990 | 990 | 984 | 984 | 2,800 | 984 |
| 2022-05-19 | 984 | 985 | 984 | 984 | 900 | 984 |
| 2022-05-18 | 984 | 984 | 984 | 984 | 900 | 984 |
| 2022-05-17 | 984 | 985 | 955 | 955 | 2,400 | 955 |
| 2022-05-16 | 983 | 1,050 | 983 | 984 | 6,400 | 984 |
| 2022-05-13 | 982 | 983 | 982 | 983 | 200 | 983 |
| 2022-05-12 | 974 | 976 | 969 | 976 | 300 | 976 |
| 2022-05-11 | 973 | 973 | 958 | 973 | 600 | 973 |
| 2022-05-10 | 962 | 962 | 962 | 962 | 500 | 962 |
| 2022-05-09 | 958 | 962 | 958 | 962 | 300 | 962 |
| 2022-05-06 | - | - | - | 950 | - | 950 |
| 2022-05-02 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2022-04-28 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2022-04-27 | 954 | 954 | 952 | 952 | 500 | 952 |
| 2022-04-26 | 954 | 954 | 954 | 954 | 400 | 954 |
| 2022-04-25 | 953 | 953 | 953 | 953 | 800 | 953 |
| 2022-04-22 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2022-04-21 | 970 | 970 | 961 | 961 | 900 | 961 |
| 2022-04-20 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2022-04-19 | 985 | 989 | 970 | 970 | 1,100 | 970 |
| 2022-04-18 | 985 | 989 | 985 | 985 | 700 | 985 |
| 2022-04-15 | 975 | 975 | 975 | 975 | 1,400 | 975 |
| 2022-04-14 | 970 | 990 | 970 | 975 | 600 | 975 |
| 2022-04-13 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2022-04-12 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2022-04-11 | 968 | 968 | 968 | 968 | 700 | 968 |
| 2022-04-08 | 967 | 968 | 965 | 968 | 700 | 968 |
| 2022-04-07 | 951 | 965 | 951 | 965 | 400 | 965 |
| 2022-04-06 | 959 | 960 | 951 | 951 | 1,500 | 951 |
| 2022-04-05 | 959 | 962 | 958 | 959 | 600 | 959 |
| 2022-04-04 | 970 | 970 | 958 | 958 | 700 | 958 |
| 2022-04-01 | 995 | 995 | 980 | 980 | 800 | 980 |
| 2022-03-31 | 963 | 965 | 963 | 965 | 400 | 965 |
| 2022-03-30 | 955 | 967 | 955 | 963 | 800 | 963 |
| 2022-03-29 | 1,006 | 1,050 | 1,005 | 1,008 | 800 | 1,008 |
| 2022-03-28 | 1,036 | 1,036 | 1,006 | 1,006 | 900 | 1,006 |
| 2022-03-25 | 1,001 | 1,027 | 1,000 | 1,006 | 2,000 | 1,006 |
| 2022-03-24 | 1,007 | 1,007 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2022-03-23 | 1,003 | 1,019 | 1,003 | 1,019 | 300 | 1,019 |
| 2022-03-22 | 1,001 | 1,014 | 1,001 | 1,003 | 500 | 1,003 |
| 2022-03-18 | 980 | 1,004 | 980 | 1,002 | 400 | 1,002 |
| 2022-03-17 | 1,001 | 1,005 | 995 | 995 | 1,000 | 995 |
| 2022-03-16 | 1,000 | 1,000 | 999 | 999 | 200 | 999 |
| 2022-03-15 | 997 | 1,002 | 997 | 998 | 2,400 | 998 |
| 2022-03-14 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2022-03-11 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2022-03-10 | 1,001 | 1,001 | 1,001 | 1,001 | 600 | 1,001 |
| 2022-03-09 | 970 | 986 | 970 | 986 | 300 | 986 |
| 2022-03-08 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2022-03-07 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2022-03-04 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2022-03-03 | 960 | 998 | 960 | 979 | 700 | 979 |
| 2022-03-02 | - | - | - | 959 | - | 959 |
| 2022-03-01 | - | - | - | 959 | - | 959 |
| 2022-02-28 | 959 | 959 | 959 | 959 | 300 | 959 |
| 2022-02-25 | 972 | 972 | 959 | 959 | 1,300 | 959 |
| 2022-02-24 | 971 | 981 | 971 | 972 | 300 | 972 |
| 2022-02-22 | 955 | 970 | 955 | 959 | 3,100 | 959 |
| 2022-02-21 | 1,026 | 1,026 | 1,000 | 1,000 | 900 | 1,000 |
| 2022-02-18 | 1,055 | 1,055 | 1,030 | 1,036 | 1,200 | 1,036 |
| 2022-02-17 | 1,055 | 1,056 | 1,031 | 1,031 | 800 | 1,031 |
| 2022-02-16 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2022-02-15 | 1,033 | 1,034 | 1,030 | 1,030 | 3,700 | 1,030 |
| 2022-02-14 | 1,073 | 1,073 | 1,014 | 1,030 | 1,200 | 1,030 |
| 2022-02-10 | 1,050 | 1,074 | 1,029 | 1,058 | 1,100 | 1,058 |
| 2022-02-09 | 1,076 | 1,076 | 1,074 | 1,074 | 500 | 1,074 |
| 2022-02-08 | 1,064 | 1,075 | 1,064 | 1,075 | 200 | 1,075 |
| 2022-02-07 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2022-02-04 | - | - | - | 1,060 | - | 1,060 |
| 2022-02-03 | - | - | - | 1,060 | - | 1,060 |
| 2022-02-02 | - | - | - | 1,060 | - | 1,060 |
| 2022-02-01 | 1,061 | 1,062 | 1,060 | 1,060 | 400 | 1,060 |
| 2022-01-31 | 1,030 | 1,061 | 1,029 | 1,061 | 1,600 | 1,061 |
| 2022-01-28 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2022-01-27 | 1,060 | 1,090 | 1,030 | 1,030 | 600 | 1,030 |
| 2022-01-26 | - | - | - | 1,120 | - | 1,120 |
| 2022-01-25 | 1,147 | 1,147 | 1,120 | 1,120 | 800 | 1,120 |
| 2022-01-24 | 1,097 | 1,117 | 1,097 | 1,117 | 300 | 1,117 |
| 2022-01-21 | 1,097 | 1,097 | 1,097 | 1,097 | 300 | 1,097 |
| 2022-01-20 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 1,097 |
| 2022-01-19 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 1,087 |
| 2022-01-18 | - | - | - | 1,087 | - | 1,087 |
| 2022-01-17 | 1,099 | 1,110 | 1,087 | 1,087 | 2,600 | 1,087 |
| 2022-01-14 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2022-01-13 | 1,068 | 1,119 | 1,050 | 1,089 | 1,000 | 1,089 |
| 2022-01-12 | 1,044 | 1,044 | 1,038 | 1,038 | 200 | 1,038 |
| 2022-01-11 | 1,050 | 1,050 | 1,047 | 1,048 | 1,300 | 1,048 |
| 2022-01-07 | 1,014 | 1,015 | 1,014 | 1,015 | 300 | 1,015 |
| 2022-01-06 | 1,018 | 1,018 | 1,011 | 1,011 | 200 | 1,011 |
| 2022-01-05 | - | - | - | 1,018 | - | 1,018 |
| 2022-01-04 | 1,075 | 1,075 | 1,018 | 1,018 | 700 | 1,018 |
分割・併合履歴 ： なし
