8600 トモニホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	330	338	327	338	80,600	338
2011-12-29	328	330	323	327	33,900	327
2011-12-28	330	330	322	327	101,200	327
2011-12-27	322	328	322	328	45,500	328
2011-12-26	337	337	315	326	90,600	326
2011-12-22	346	346	336	337	123,000	337
2011-12-21	339	346	336	346	176,200	346
2011-12-20	327	333	323	331	144,200	331
2011-12-19	319	327	315	324	143,500	324
2011-12-16	336	337	323	324	90,100	324
2011-12-15	334	335	330	333	63,000	333
2011-12-14	333	336	329	332	128,100	332
2011-12-13	321	334	318	328	101,600	328
2011-12-12	333	333	326	326	56,900	326
2011-12-09	327	331	324	327	252,900	327
2011-12-08	337	337	331	331	54,100	331
2011-12-07	334	336	328	335	93,800	335
2011-12-06	329	337	329	329	69,600	329
2011-12-05	334	336	328	334	65,200	334
2011-12-02	340	340	325	330	159,400	330
2011-12-01	343	346	338	340	120,200	340
2011-11-30	344	346	337	344	159,300	344
2011-11-29	340	347	335	347	128,300	347
2011-11-28	335	338	330	336	76,500	336
2011-11-25	329	337	329	332	58,100	332
2011-11-24	337	338	330	332	104,700	332
2011-11-22	325	344	324	343	298,700	343
2011-11-21	314	322	314	322	102,300	322
2011-11-18	314	319	314	318	97,000	318
2011-11-17	318	322	315	322	134,000	322
2011-11-16	318	318	312	317	64,400	317
2011-11-15	316	319	315	318	21,600	318
2011-11-14	318	319	316	319	32,400	319
2011-11-11	312	316	311	314	61,600	314
2011-11-10	310	315	310	315	73,400	315
2011-11-09	315	320	312	320	87,400	320
2011-11-08	314	320	310	312	77,200	312
2011-11-07	316	320	315	320	41,200	320
2011-11-04	314	324	311	322	87,300	322
2011-11-02	311	315	308	315	216,700	315
2011-11-01	315	318	314	316	113,100	316
2011-10-31	319	325	314	314	123,100	314
2011-10-28	328	330	318	318	127,700	318
2011-10-27	312	323	310	320	122,200	320
2011-10-26	313	316	310	313	50,100	313
2011-10-25	321	323	313	313	50,000	313
2011-10-24	321	323	316	323	143,400	323
2011-10-21	315	317	312	315	76,500	315
2011-10-20	317	318	312	315	79,400	315
2011-10-19	322	325	318	320	52,800	320
2011-10-18	324	324	321	322	65,700	322
2011-10-17	321	328	314	327	131,900	327
2011-10-14	323	326	314	314	76,100	314
2011-10-13	331	331	326	327	49,100	327
2011-10-12	329	331	326	327	81,000	327
2011-10-11	330	334	327	333	75,900	333
2011-10-07	320	331	320	325	95,300	325
2011-10-06	321	326	314	326	49,700	326
2011-10-05	342	342	318	318	136,000	318
2011-10-04	344	344	335	337	91,300	337
2011-10-03	343	348	333	348	132,600	348
2011-09-30	350	354	344	353	158,900	353
2011-09-29	338	350	335	350	225,600	350
2011-09-28	331	343	326	338	250,000	338
2011-09-27	318	333	318	333	149,800	333
2011-09-26	315	319	310	315	118,900	315
2011-09-22	318	318	310	318	164,600	318
2011-09-21	320	322	316	317	122,600	317
2011-09-20	328	332	317	324	134,200	324
2011-09-16	318	338	317	338	342,100	338
2011-09-15	318	319	314	319	65,800	319
2011-09-14	316	318	310	313	61,800	313
2011-09-13	311	318	307	314	87,300	314
2011-09-12	303	310	303	308	43,900	308
2011-09-09	306	317	306	310	218,000	310
2011-09-08	311	311	308	310	61,000	310
2011-09-07	312	313	308	308	55,000	308
2011-09-06	305	311	304	307	113,300	307
2011-09-05	314	315	308	310	36,700	310
2011-09-02	317	322	313	319	113,400	319
2011-09-01	319	323	316	323	167,400	323
2011-08-31	317	318	314	318	114,300	318
2011-08-30	311	317	311	317	178,300	317
2011-08-29	310	312	304	311	119,000	311
2011-08-26	314	318	307	310	101,200	310
2011-08-25	325	325	316	316	133,700	316
2011-08-24	326	329	316	323	158,900	323
2011-08-23	323	327	323	326	204,000	326
2011-08-22	324	327	320	322	170,600	322
2011-08-19	308	324	308	324	128,100	324
2011-08-18	323	324	311	316	150,500	316
2011-08-17	305	325	305	321	208,000	321
2011-08-16	300	305	297	305	113,900	305
2011-08-15	307	307	293	300	76,800	300
2011-08-12	310	312	298	301	135,500	301
2011-08-11	300	308	298	304	176,000	304
2011-08-10	315	319	304	308	132,700	308
2011-08-09	300	311	290	311	190,400	311
2011-08-08	313	315	309	313	84,700	313
2011-08-05	315	324	315	321	136,700	321
2011-08-04	327	338	325	330	180,200	330
2011-08-03	330	334	323	327	184,600	327
2011-08-02	345	346	337	338	190,000	338
2011-08-01	339	347	337	347	232,500	347
2011-07-29	329	341	329	334	241,000	334
2011-07-28	331	337	329	337	190,300	337
2011-07-27	342	342	320	337	229,800	337
2011-07-26	331	342	331	341	269,000	341
2011-07-25	331	338	330	333	103,600	333
2011-07-22	333	339	327	336	256,600	336
2011-07-21	330	332	328	330	130,000	330
2011-07-20	327	333	325	330	175,200	330
2011-07-19	318	323	315	322	161,000	322
2011-07-15	313	317	313	317	81,300	317
2011-07-14	312	318	312	314	64,900	314
2011-07-13	310	315	310	313	106,700	313
2011-07-12	309	315	307	311	132,700	311
2011-07-11	309	315	309	315	107,100	315
2011-07-08	309	316	308	310	159,000	310
2011-07-07	306	311	302	308	229,600	308
2011-07-06	303	304	298	304	170,000	304
2011-07-05	307	310	302	307	86,100	307
2011-07-04	309	314	305	310	200,300	310
2011-07-01	308	309	302	305	230,100	305
2011-06-30	289	308	288	308	396,400	308
2011-06-29	283	285	278	285	160,700	285
2011-06-28	274	280	274	280	54,600	280
2011-06-27	281	281	273	273	80,300	273
2011-06-24	281	283	279	281	78,200	281
2011-06-23	279	282	278	280	70,600	280
2011-06-22	276	285	274	284	234,500	284
2011-06-21	267	273	266	273	113,000	273
2011-06-20	266	268	265	266	84,700	266
2011-06-17	262	265	258	265	177,600	265
2011-06-16	263	265	262	263	117,700	263
2011-06-15	268	270	262	268	105,700	268
2011-06-14	262	270	262	268	84,900	268
2011-06-13	261	266	261	263	42,700	263
2011-06-10	264	272	261	265	273,500	265
2011-06-09	266	267	262	264	52,800	264
2011-06-08	262	268	262	266	31,100	266
2011-06-07	258	267	258	265	43,500	265
2011-06-06	257	262	257	260	82,800	260
2011-06-03	265	273	258	258	170,500	258
2011-06-02	274	274	265	266	132,200	266
2011-06-01	267	279	265	279	184,500	279
2011-05-31	263	271	260	260	122,100	260
2011-05-30	261	263	259	262	48,700	262
2011-05-27	269	269	262	263	40,600	263
2011-05-26	268	268	264	267	29,100	267
2011-05-25	263	267	261	266	64,600	266
2011-05-24	266	267	264	266	78,000	266
2011-05-23	264	266	258	266	142,400	266
2011-05-20	263	269	263	264	96,000	264
2011-05-19	266	267	258	260	131,900	260
2011-05-18	265	270	262	269	138,900	269
2011-05-17	259	265	258	264	102,900	264
2011-05-16	273	273	256	257	227,700	257
2011-05-13	280	280	267	275	136,200	275
2011-05-12	279	284	278	278	62,400	278
2011-05-11	290	290	283	284	80,700	284
2011-05-10	292	292	284	285	39,800	285
2011-05-09	287	293	284	292	69,200	292
2011-05-06	290	291	285	290	155,400	290
2011-05-02	290	292	284	289	91,600	289
2011-04-28	279	284	277	284	96,500	284
2011-04-27	280	285	274	275	95,600	275
2011-04-26	276	280	276	277	54,500	277
2011-04-25	276	284	276	277	65,500	277
2011-04-22	278	281	274	279	206,100	279
2011-04-21	276	278	270	277	78,500	277
2011-04-20	279	279	273	273	100,200	273
2011-04-19	277	277	272	273	121,500	273
2011-04-18	275	280	274	279	109,700	279
2011-04-15	275	283	273	277	117,000	277
2011-04-14	275	279	273	276	83,100	276
2011-04-13	275	280	274	275	45,700	275
2011-04-12	275	282	272	275	82,900	275
2011-04-11	282	287	280	280	64,000	280
2011-04-08	280	289	275	287	152,700	287
2011-04-07	280	284	263	280	184,700	280
2011-04-06	293	293	276	278	211,000	278
2011-04-05	294	295	279	285	213,900	285
2011-04-04	306	306	295	299	149,900	299
2011-04-01	309	309	299	303	209,400	303
2011-03-31	304	308	295	307	158,300	307
2011-03-30	295	301	293	301	160,900	301
2011-03-29	294	300	284	300	170,000	300
2011-03-28	283	295	283	295	128,500	295
2011-03-25	289	292	284	288	173,100	288
2011-03-24	287	294	286	286	116,100	286
2011-03-23	304	304	290	291	228,300	291
2011-03-22	276	302	275	296	358,200	296
2011-03-18	288	288	270	270	263,700	270
2011-03-17	248	268	246	264	341,100	264
2011-03-16	258	267	251	260	336,600	260
2011-03-15	270	274	240	250	455,000	250
2011-03-14	250	282	242	271	247,200	271
2011-03-11	309	312	306	306	480,000	306
2011-03-10	313	316	307	311	207,800	311
2011-03-09	314	322	314	315	152,100	315
2011-03-08	318	322	313	313	226,100	313
2011-03-07	325	325	317	320	203,900	320
2011-03-04	334	334	325	325	181,600	325
2011-03-03	325	330	325	329	118,500	329
2011-03-02	334	334	327	327	384,400	327
2011-03-01	339	345	339	342	209,800	342
2011-02-28	329	338	329	338	128,700	338
2011-02-25	327	332	320	332	216,300	332
2011-02-24	335	338	326	330	304,800	330
2011-02-23	342	354	339	339	181,700	339
2011-02-22	357	357	346	349	229,600	349
2011-02-21	347	355	345	355	140,800	355
2011-02-18	346	354	343	343	262,100	343
2011-02-17	339	343	337	342	190,700	342
2011-02-16	338	340	335	337	78,100	337
2011-02-15	337	341	335	338	146,100	338
2011-02-14	340	342	332	335	413,900	335
2011-02-10	340	351	340	344	109,500	344
2011-02-09	344	348	340	344	74,300	344
2011-02-08	344	345	335	339	188,200	339
2011-02-07	347	348	340	345	152,600	345
2011-02-04	346	354	342	344	116,400	344
2011-02-03	344	345	338	342	92,300	342
2011-02-02	345	354	342	345	185,700	345
2011-02-01	342	345	337	343	178,300	343
2011-01-31	340	344	333	337	222,500	337
2011-01-28	360	360	340	347	353,000	347
2011-01-27	358	365	355	361	200,100	361
2011-01-26	368	373	361	361	198,800	361
2011-01-25	354	375	351	368	462,300	368
2011-01-24	348	355	340	354	207,700	354
2011-01-21	350	352	338	340	189,800	340
2011-01-20	343	347	337	342	106,000	342
2011-01-19	348	351	343	346	86,200	346
2011-01-18	347	350	345	347	147,200	347
2011-01-17	345	348	341	346	90,100	346
2011-01-14	344	347	337	342	122,200	342
2011-01-13	344	346	338	343	217,800	343
2011-01-12	341	341	336	337	134,500	337
2011-01-11	338	343	333	336	145,600	336
2011-01-07	346	346	337	337	228,900	337
2011-01-06	342	349	339	346	265,500	346
2011-01-05	330	335	328	333	226,300	333
2011-01-04	327	332	323	329	198,700	329

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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