8600 トモニホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	526	528	519	520	92,600	520
2014-12-29	527	528	515	522	155,400	522
2014-12-26	517	528	517	524	84,000	524
2014-12-25	522	525	519	522	79,500	522
2014-12-24	519	524	515	523	213,200	523
2014-12-22	515	518	506	513	163,000	513
2014-12-19	505	518	504	517	227,500	517
2014-12-18	514	521	496	497	351,900	497
2014-12-17	498	513	498	504	228,000	504
2014-12-16	497	506	493	503	280,600	503
2014-12-15	497	509	497	502	164,800	502
2014-12-12	502	517	502	507	519,100	507
2014-12-11	511	522	506	507	237,200	507
2014-12-10	520	526	518	521	301,300	521
2014-12-09	521	530	521	527	202,100	527
2014-12-08	528	530	521	529	172,700	529
2014-12-05	519	525	515	523	73,600	523
2014-12-04	519	526	516	519	197,200	519
2014-12-03	519	530	518	520	145,900	520
2014-12-02	515	524	514	522	168,600	522
2014-12-01	517	524	512	516	235,400	516
2014-11-28	511	519	511	518	132,800	518
2014-11-27	518	519	505	507	174,800	507
2014-11-26	517	527	517	522	293,300	522
2014-11-25	525	525	515	515	313,200	515
2014-11-21	505	523	505	521	319,900	521
2014-11-20	510	520	501	511	286,500	511
2014-11-19	511	515	503	510	273,800	510
2014-11-18	504	512	503	512	234,800	512
2014-11-17	503	510	492	498	382,100	498
2014-11-14	495	505	491	503	459,700	503
2014-11-13	471	487	469	485	153,500	485
2014-11-12	487	495	478	478	196,200	478
2014-11-11	475	486	473	483	166,800	483
2014-11-10	477	481	473	479	137,500	479
2014-11-07	479	481	464	479	151,900	479
2014-11-06	488	497	470	471	284,900	471
2014-11-05	484	491	479	486	310,100	486
2014-11-04	500	502	479	480	670,000	480
2014-10-31	460	491	456	489	497,000	489
2014-10-30	454	460	451	457	245,300	457
2014-10-29	442	453	442	449	181,600	449
2014-10-28	439	440	435	437	104,100	437
2014-10-27	424	440	421	437	158,100	437
2014-10-24	430	432	424	424	113,100	424
2014-10-23	422	429	418	425	88,100	425
2014-10-22	423	429	419	426	129,400	426
2014-10-21	418	423	410	415	216,600	415
2014-10-20	416	418	411	416	196,300	416
2014-10-17	412	414	396	400	350,500	400
2014-10-16	426	427	413	415	246,000	415
2014-10-15	427	439	423	434	145,300	434
2014-10-14	417	434	417	428	184,900	428
2014-10-10	428	435	426	433	184,000	433
2014-10-09	447	447	435	436	160,400	436
2014-10-08	443	448	440	445	123,500	445
2014-10-07	455	462	448	448	134,800	448
2014-10-06	449	457	447	454	72,100	454
2014-10-03	439	450	438	443	130,000	443
2014-10-02	463	463	443	443	256,600	443
2014-10-01	467	467	459	466	117,100	466
2014-09-30	467	470	459	461	127,500	461
2014-09-29	474	474	465	472	68,900	472
2014-09-26	475	475	460	473	242,600	473
2014-09-25	462	490	460	486	251,500	486
2014-09-24	456	462	452	460	160,600	460
2014-09-22	469	469	459	462	125,500	462
2014-09-19	453	467	453	463	244,200	463
2014-09-18	446	454	444	452	173,900	452
2014-09-17	450	450	443	444	78,500	444
2014-09-16	457	457	446	447	96,200	447
2014-09-12	455	461	450	456	273,200	456
2014-09-11	457	466	452	457	145,900	457
2014-09-10	448	458	448	457	140,600	457
2014-09-09	459	460	448	449	89,800	449
2014-09-08	450	455	444	454	103,000	454
2014-09-05	452	452	442	442	66,300	442
2014-09-04	455	459	448	451	146,300	451
2014-09-03	446	458	446	455	219,900	455
2014-09-02	440	450	440	447	168,400	447
2014-09-01	440	443	438	440	131,900	440
2014-08-29	439	442	437	439	178,600	439
2014-08-28	441	447	440	443	360,600	443
2014-08-27	441	447	438	447	196,300	447
2014-08-26	438	442	436	440	119,700	440
2014-08-25	439	442	433	436	115,300	436
2014-08-22	444	445	442	444	174,600	444
2014-08-21	438	442	437	441	165,800	441
2014-08-20	434	439	434	436	114,500	436
2014-08-19	436	437	434	436	105,600	436
2014-08-18	432	436	431	434	91,000	434
2014-08-15	430	431	425	431	89,300	431
2014-08-14	421	431	421	430	109,300	430
2014-08-13	416	424	415	421	98,600	421
2014-08-12	418	421	416	418	135,300	418
2014-08-11	418	423	415	418	191,600	418
2014-08-08	414	425	414	415	277,600	415
2014-08-07	412	421	412	421	190,000	421
2014-08-06	418	422	413	414	370,200	414
2014-08-05	420	422	418	418	196,600	418
2014-08-04	425	426	420	421	155,000	421
2014-08-01	425	429	422	424	140,400	424
2014-07-31	429	432	425	426	119,400	426
2014-07-30	428	433	425	425	116,800	425
2014-07-29	427	430	426	430	79,700	430
2014-07-28	432	432	426	427	106,300	427
2014-07-25	427	432	426	432	135,700	432
2014-07-24	429	435	423	426	202,600	426
2014-07-23	431	436	428	429	136,200	429
2014-07-22	430	434	427	433	212,100	433
2014-07-18	424	424	417	422	136,000	422
2014-07-17	427	429	425	426	90,600	426
2014-07-16	423	429	423	425	118,200	425
2014-07-15	424	428	422	423	140,100	423
2014-07-14	423	431	422	428	99,700	428
2014-07-11	422	437	418	428	155,800	428
2014-07-10	428	433	426	429	146,300	429
2014-07-09	424	426	420	424	158,600	424
2014-07-08	432	435	425	426	223,900	426
2014-07-07	442	444	434	436	74,700	436
2014-07-04	441	444	440	444	60,900	444
2014-07-03	442	446	436	438	96,100	438
2014-07-02	453	456	439	442	217,000	442
2014-07-01	445	452	445	449	200,200	449
2014-06-30	436	448	434	447	188,600	447
2014-06-27	436	441	428	435	142,600	435
2014-06-26	445	449	436	436	157,800	436
2014-06-25	442	448	440	440	178,600	440
2014-06-24	438	449	436	449	391,800	449
2014-06-23	439	443	439	440	127,700	440
2014-06-20	442	449	438	440	336,400	440
2014-06-19	447	451	446	446	256,100	446
2014-06-18	442	450	442	450	226,000	450
2014-06-17	435	440	435	440	136,800	440
2014-06-16	436	438	429	433	148,100	433
2014-06-13	423	436	423	434	429,000	434
2014-06-12	434	437	429	431	172,700	431
2014-06-11	428	440	427	436	234,300	436
2014-06-10	432	437	431	433	123,000	433
2014-06-09	433	437	432	432	97,600	432
2014-06-06	430	434	419	433	259,500	433
2014-06-05	430	432	425	431	104,900	431
2014-06-04	423	428	416	427	197,900	427
2014-06-03	434	434	424	428	163,900	428
2014-06-02	423	427	420	427	158,400	427
2014-05-30	424	424	418	421	173,800	421
2014-05-29	420	423	415	422	77,800	422
2014-05-28	427	427	418	419	119,700	419
2014-05-27	421	427	420	422	89,800	422
2014-05-26	426	426	417	421	80,000	421
2014-05-23	418	429	417	418	153,300	418
2014-05-22	405	418	404	414	157,600	414
2014-05-21	395	401	395	401	113,500	401
2014-05-20	398	404	395	399	118,900	399
2014-05-19	401	403	397	398	121,700	398
2014-05-16	410	410	394	397	324,600	397
2014-05-15	423	424	416	419	109,500	419
2014-05-14	424	430	422	428	76,000	428
2014-05-13	430	430	420	427	167,200	427
2014-05-12	417	420	415	416	144,200	416
2014-05-09	413	430	413	419	150,600	419
2014-05-08	416	422	415	416	94,500	416
2014-05-07	432	433	412	414	261,000	414
2014-05-02	445	445	437	440	149,100	440
2014-05-01	437	445	436	445	165,300	445
2014-04-30	430	435	425	434	161,400	434
2014-04-28	416	427	415	427	116,400	427
2014-04-25	416	425	416	423	115,700	423
2014-04-24	415	421	414	415	111,500	415
2014-04-23	418	422	415	417	123,500	417
2014-04-22	423	425	417	417	96,300	417
2014-04-21	423	429	423	423	152,400	423
2014-04-18	422	423	414	421	169,900	421
2014-04-17	423	423	416	421	171,700	421
2014-04-16	414	423	413	423	144,000	423
2014-04-15	412	416	408	411	212,400	411
2014-04-14	417	423	411	412	210,300	412
2014-04-11	416	425	410	419	438,000	419
2014-04-10	420	428	415	416	144,900	416
2014-04-09	421	424	415	417	342,400	417
2014-04-08	440	442	429	431	266,700	431
2014-04-07	445	454	442	444	243,100	444
2014-04-04	461	470	451	453	382,300	453
2014-04-03	449	464	449	461	474,300	461
2014-04-02	438	453	437	446	603,200	446
2014-04-01	426	435	425	434	462,100	434
2014-03-31	430	435	420	429	410,900	429
2014-03-28	426	435	421	425	571,500	425
2014-03-27	423	430	418	429	694,000	429
2014-03-26	420	428	417	424	671,100	424
2014-03-25	410	426	406	416	719,800	416
2014-03-24	375	409	375	406	585,900	406
2014-03-20	378	384	371	375	456,900	375
2014-03-19	380	388	375	380	319,800	380
2014-03-18	384	389	379	385	211,600	385
2014-03-17	378	391	378	380	236,500	380
2014-03-14	385	392	383	383	509,100	383
2014-03-13	394	396	390	391	87,900	391
2014-03-12	394	396	390	392	155,000	392
2014-03-11	400	403	396	402	123,000	402
2014-03-10	400	402	396	401	110,800	401
2014-03-07	403	408	398	404	187,200	404
2014-03-06	396	400	395	400	128,500	400
2014-03-05	396	400	394	395	103,700	395
2014-03-04	389	398	385	395	225,000	395
2014-03-03	383	389	375	387	149,400	387
2014-02-28	393	396	380	387	328,000	387
2014-02-27	397	398	391	394	179,700	394
2014-02-26	400	407	397	398	167,800	398
2014-02-25	410	414	403	408	152,100	408
2014-02-24	415	423	401	407	238,800	407
2014-02-21	400	415	399	412	218,100	412
2014-02-20	398	402	391	392	171,400	392
2014-02-19	401	408	398	400	123,100	400
2014-02-18	402	411	398	409	258,900	409
2014-02-17	392	400	382	400	173,000	400
2014-02-14	391	394	377	385	226,400	385
2014-02-13	401	401	390	391	210,100	391
2014-02-12	414	414	400	402	241,700	402
2014-02-10	416	416	400	405	176,200	405
2014-02-07	403	411	399	408	218,700	408
2014-02-06	395	398	387	390	209,000	390
2014-02-05	378	393	376	390	410,400	390
2014-02-04	396	397	375	375	427,500	375
2014-02-03	407	413	400	406	288,600	406
2014-01-31	418	420	399	407	307,100	407
2014-01-30	400	412	399	411	295,900	411
2014-01-29	402	418	402	416	183,400	416
2014-01-28	388	407	388	397	271,900	397
2014-01-27	388	394	385	386	286,600	386
2014-01-24	410	416	402	405	254,400	405
2014-01-23	430	434	420	420	133,800	420
2014-01-22	431	436	427	435	174,400	435
2014-01-21	426	433	426	432	109,600	432
2014-01-20	425	430	422	427	114,300	427
2014-01-17	424	427	422	426	112,700	426
2014-01-16	427	434	422	426	130,400	426
2014-01-15	415	427	411	424	223,900	424
2014-01-14	424	429	413	415	226,500	415
2014-01-10	424	435	422	432	264,300	432
2014-01-09	434	434	425	427	122,800	427
2014-01-08	428	438	428	437	207,000	437
2014-01-07	442	444	417	422	265,100	422
2014-01-06	425	443	423	440	338,600	440

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