8600 トモニホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	314	325	311	319	213,200	319
2010-12-29	309	319	308	318	214,600	318
2010-12-28	309	317	309	313	107,800	313
2010-12-27	314	324	305	309	412,900	309
2010-12-24	323	326	319	322	306,300	322
2010-12-22	330	334	321	327	413,100	327
2010-12-21	322	334	322	330	290,600	330
2010-12-20	338	340	319	325	317,500	325
2010-12-17	343	348	339	341	294,000	341
2010-12-16	356	356	344	346	245,900	346
2010-12-15	348	358	342	358	492,400	358
2010-12-14	322	338	322	338	320,700	338
2010-12-13	323	329	317	326	326,900	326
2010-12-10	339	339	322	327	643,000	327
2010-12-09	322	328	319	323	284,400	323
2010-12-08	315	320	311	320	354,300	320
2010-12-07	312	316	307	315	231,200	315
2010-12-06	315	320	315	317	225,500	317
2010-12-03	308	317	308	314	231,800	314
2010-12-02	310	312	304	308	324,100	308
2010-12-01	295	301	292	301	205,200	301
2010-11-30	294	298	290	290	297,000	290
2010-11-29	290	304	290	292	142,900	292
2010-11-26	300	303	292	295	100,600	295
2010-11-25	308	310	300	300	164,300	300
2010-11-24	310	314	308	309	209,700	309
2010-11-22	318	318	312	315	114,600	315
2010-11-19	320	320	299	312	186,900	312
2010-11-18	306	317	304	314	392,500	314
2010-11-17	298	307	298	305	125,300	305
2010-11-16	309	309	297	302	143,400	302
2010-11-15	316	322	308	310	260,800	310
2010-11-12	319	319	307	307	165,400	307
2010-11-11	306	316	305	316	304,400	316
2010-11-10	304	314	301	310	202,900	310
2010-11-09	300	306	288	303	302,000	303
2010-11-08	285	306	281	304	406,200	304
2010-11-05	295	298	278	281	305,800	281
2010-11-04	288	299	285	294	233,200	294
2010-11-02	280	285	272	281	294,200	281
2010-11-01	282	286	276	281	208,900	281
2010-10-29	284	286	275	280	248,300	280
2010-10-28	268	284	268	284	1,390,400	284
2010-10-27	303	303	281	284	473,800	284
2010-10-26	295	305	295	302	292,300	302
2010-10-25	294	300	292	295	301,900	295
2010-10-22	296	305	292	294	360,800	294
2010-10-21	302	307	285	291	491,500	291
2010-10-20	316	316	294	297	440,700	297
2010-10-19	338	338	317	318	314,000	318
2010-10-18	327	342	324	338	405,400	338
2010-10-15	324	327	318	323	209,800	323
2010-10-14	320	328	318	321	289,500	321
2010-10-13	312	320	307	315	205,300	315
2010-10-12	316	318	306	312	453,200	312
2010-10-08	307	320	307	320	912,300	320
2010-10-07	282	295	280	293	193,200	293
2010-10-06	280	283	272	281	164,600	281
2010-10-05	265	277	261	276	134,300	276
2010-10-04	279	279	263	265	174,900	265
2010-10-01	277	277	270	276	201,600	276
2010-09-30	271	283	263	268	145,100	268
2010-09-29	265	277	264	275	153,400	275
2010-09-28	266	268	261	264	88,100	264
2010-09-27	261	266	258	266	117,900	266
2010-09-24	266	266	261	262	81,600	262
2010-09-22	270	270	267	267	136,900	267
2010-09-21	275	276	266	267	219,000	267
2010-09-17	263	264	259	263	151,700	263
2010-09-16	260	261	257	260	93,700	260
2010-09-15	256	265	256	261	107,500	261
2010-09-14	256	262	256	257	99,500	257
2010-09-13	257	261	255	256	82,100	256
2010-09-10	260	263	256	257	285,500	257
2010-09-09	257	260	252	253	171,600	253
2010-09-08	259	263	254	256	147,500	256
2010-09-07	267	270	266	267	71,100	267
2010-09-06	271	271	265	270	48,300	270
2010-09-03	268	270	264	266	108,200	266
2010-09-02	273	274	262	271	228,900	271
2010-09-01	257	268	255	267	248,000	267
2010-08-31	257	261	255	255	123,400	255
2010-08-30	259	264	256	261	174,000	261
2010-08-27	259	259	253	257	171,300	257
2010-08-26	254	260	254	260	146,400	260
2010-08-25	250	257	248	257	161,500	257
2010-08-24	253	256	251	254	249,600	254
2010-08-23	266	267	251	254	451,900	254
2010-08-20	277	277	265	266	258,500	266
2010-08-19	285	288	278	280	227,300	280
2010-08-18	291	293	282	288	226,700	288
2010-08-17	280	285	278	283	174,000	283
2010-08-16	279	287	277	280	163,900	280
2010-08-13	283	296	283	286	177,900	286
2010-08-12	303	306	269	280	1,166,100	280
2010-08-11	312	318	308	311	239,900	311
2010-08-10	325	325	315	318	137,200	318
2010-08-09	323	324	316	324	141,300	324
2010-08-06	313	324	312	324	173,600	324
2010-08-05	314	314	311	314	108,400	314
2010-08-04	313	313	305	308	217,200	308
2010-08-03	319	319	313	316	191,300	316
2010-08-02	313	319	312	316	93,400	316
2010-07-30	324	324	314	316	235,700	316
2010-07-29	329	330	321	322	315,300	322
2010-07-28	312	329	310	326	494,900	326
2010-07-27	314	317	308	310	546,900	310
2010-07-26	315	318	307	312	439,900	312
2010-07-23	310	322	302	313	1,943,000	313
2010-07-22	282	318	278	313	2,070,800	313
2010-07-21	269	284	268	278	617,800	278
2010-07-20	258	264	256	260	260,900	260
2010-07-16	258	260	255	259	131,300	259
2010-07-15	267	271	256	257	149,900	257
2010-07-14	271	271	267	269	60,300	269
2010-07-13	270	270	267	267	88,300	267
2010-07-12	270	274	269	269	94,100	269
2010-07-09	275	275	273	273	68,100	273
2010-07-08	274	278	273	275	74,500	275
2010-07-07	273	274	271	271	60,600	271
2010-07-06	269	274	267	271	119,500	271
2010-07-05	273	276	272	272	63,000	272
2010-07-02	280	281	270	273	265,900	273
2010-07-01	271	278	268	275	190,300	275
2010-06-30	266	276	266	276	111,000	276
2010-06-29	274	275	269	273	129,600	273
2010-06-28	266	280	264	271	201,300	271
2010-06-25	270	274	263	268	136,600	268
2010-06-24	273	276	271	271	79,500	271
2010-06-23	275	281	273	275	295,000	275
2010-06-22	287	288	280	288	243,400	288
2010-06-21	283	293	275	285	277,000	285
2010-06-18	286	286	271	275	163,700	275
2010-06-17	276	285	276	285	96,000	285
2010-06-16	274	275	272	274	136,100	274
2010-06-15	274	275	271	274	163,700	274
2010-06-14	284	284	273	279	104,000	279
2010-06-11	287	287	278	278	175,400	278
2010-06-10	285	285	272	281	174,300	281
2010-06-09	271	277	270	277	54,100	277
2010-06-08	270	274	266	272	62,400	272
2010-06-07	277	279	275	275	68,000	275
2010-06-04	285	287	280	287	116,600	287
2010-06-03	281	287	281	284	60,300	284
2010-06-02	280	287	277	279	204,100	279
2010-06-01	270	281	267	279	195,400	279
2010-05-31	260	268	260	267	107,400	267
2010-05-28	274	274	260	262	183,600	262
2010-05-27	269	277	265	268	157,600	268
2010-05-26	288	288	271	274	151,800	274
2010-05-25	283	294	278	291	90,800	291
2010-05-24	299	302	289	290	156,400	290
2010-05-21	300	300	287	296	175,800	296
2010-05-20	296	302	292	300	54,200	300
2010-05-19	290	303	287	294	124,900	294
2010-05-18	308	309	290	294	143,000	294
2010-05-17	296	301	293	300	89,400	300
2010-05-14	296	302	296	301	81,300	301
2010-05-13	301	306	300	301	44,200	301
2010-05-12	296	304	295	300	65,800	300
2010-05-11	303	316	297	300	79,800	300
2010-05-10	294	308	290	307	80,100	307
2010-05-07	313	317	300	303	154,400	303
2010-05-06	331	331	302	316	189,700	316
2010-04-30	325	329	315	323	108,500	323
2010-04-28	330	331	314	317	179,100	317
2010-04-27	339	341	333	334	74,200	334
2010-04-26	337	348	337	342	82,300	342
2010-04-23	346	346	325	339	170,700	339
2010-04-22	353	353	338	338	173,800	338
2010-04-21	352	353	349	351	128,600	351
2010-04-20	353	353	346	348	111,300	348
2010-04-19	343	351	342	347	66,500	347
2010-04-16	357	357	348	351	97,000	351
2010-04-15	350	357	348	356	104,300	356
2010-04-14	358	359	352	354	85,800	354
2010-04-13	363	364	355	359	74,300	359
2010-04-12	363	364	356	361	71,900	361
2010-04-09	354	363	354	359	78,200	359
2010-04-08	356	365	354	359	123,900	359
2010-04-07	355	360	352	354	187,900	354
2010-04-06	350	355	342	347	160,100	347
2010-04-05	345	359	343	350	135,200	350
2010-04-02	360	360	350	355	159,200	355
2010-04-01	341	355	326	350	264,800	350

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31