8600 トモニホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 459 | 465 | 457 | 463 | 127,300 | 463 |
| 2015-12-29 | 441 | 460 | 438 | 459 | 140,800 | 459 |
| 2015-12-28 | 435 | 443 | 435 | 441 | 76,800 | 441 |
| 2015-12-25 | 445 | 447 | 435 | 438 | 123,600 | 438 |
| 2015-12-24 | 455 | 457 | 446 | 449 | 92,200 | 449 |
| 2015-12-22 | 446 | 454 | 444 | 451 | 259,600 | 451 |
| 2015-12-21 | 451 | 454 | 442 | 447 | 227,200 | 447 |
| 2015-12-18 | 465 | 472 | 451 | 453 | 276,700 | 453 |
| 2015-12-17 | 458 | 466 | 458 | 464 | 277,500 | 464 |
| 2015-12-16 | 439 | 451 | 438 | 451 | 243,500 | 451 |
| 2015-12-15 | 441 | 446 | 434 | 436 | 152,800 | 436 |
| 2015-12-14 | 435 | 447 | 435 | 445 | 160,700 | 445 |
| 2015-12-11 | 441 | 454 | 441 | 449 | 329,400 | 449 |
| 2015-12-10 | 441 | 451 | 439 | 449 | 271,800 | 449 |
| 2015-12-09 | 451 | 452 | 444 | 444 | 143,700 | 444 |
| 2015-12-08 | 459 | 462 | 453 | 453 | 201,300 | 453 |
| 2015-12-07 | 461 | 465 | 455 | 456 | 140,400 | 456 |
| 2015-12-04 | 457 | 460 | 455 | 458 | 178,500 | 458 |
| 2015-12-03 | 466 | 470 | 464 | 467 | 135,800 | 467 |
| 2015-12-02 | 472 | 472 | 467 | 470 | 323,700 | 470 |
| 2015-12-01 | 465 | 470 | 463 | 470 | 184,300 | 470 |
| 2015-11-30 | 463 | 466 | 461 | 465 | 199,800 | 465 |
| 2015-11-27 | 465 | 471 | 463 | 468 | 168,600 | 468 |
| 2015-11-26 | 464 | 465 | 461 | 464 | 129,600 | 464 |
| 2015-11-25 | 468 | 468 | 458 | 461 | 216,400 | 461 |
| 2015-11-24 | 464 | 467 | 460 | 464 | 205,100 | 464 |
| 2015-11-20 | 469 | 470 | 462 | 466 | 93,600 | 466 |
| 2015-11-19 | 468 | 470 | 463 | 469 | 158,100 | 469 |
| 2015-11-18 | 466 | 468 | 462 | 465 | 150,600 | 465 |
| 2015-11-17 | 462 | 467 | 460 | 464 | 231,000 | 464 |
| 2015-11-16 | 449 | 462 | 446 | 459 | 196,700 | 459 |
| 2015-11-13 | 460 | 463 | 453 | 456 | 179,100 | 456 |
| 2015-11-12 | 469 | 469 | 461 | 467 | 168,800 | 467 |
| 2015-11-11 | 471 | 472 | 467 | 470 | 186,200 | 470 |
| 2015-11-10 | 468 | 475 | 468 | 472 | 103,500 | 472 |
| 2015-11-09 | 470 | 477 | 468 | 475 | 248,900 | 475 |
| 2015-11-06 | 460 | 467 | 458 | 467 | 92,600 | 467 |
| 2015-11-05 | 453 | 460 | 451 | 458 | 140,700 | 458 |
| 2015-11-04 | 462 | 462 | 452 | 453 | 173,500 | 453 |
| 2015-11-02 | 468 | 471 | 453 | 454 | 208,800 | 454 |
| 2015-10-30 | 475 | 478 | 468 | 471 | 162,400 | 471 |
| 2015-10-29 | 475 | 476 | 469 | 472 | 98,700 | 472 |
| 2015-10-28 | 476 | 479 | 468 | 472 | 123,800 | 472 |
| 2015-10-27 | 488 | 488 | 476 | 476 | 88,300 | 476 |
| 2015-10-26 | 490 | 494 | 485 | 488 | 187,500 | 488 |
| 2015-10-23 | 480 | 487 | 480 | 485 | 113,500 | 485 |
| 2015-10-22 | 477 | 480 | 474 | 477 | 104,300 | 477 |
| 2015-10-21 | 464 | 477 | 460 | 477 | 182,900 | 477 |
| 2015-10-20 | 474 | 474 | 465 | 466 | 91,100 | 466 |
| 2015-10-19 | 476 | 476 | 467 | 470 | 131,500 | 470 |
| 2015-10-16 | 480 | 487 | 473 | 474 | 195,200 | 474 |
| 2015-10-15 | 459 | 475 | 458 | 473 | 119,400 | 473 |
| 2015-10-14 | 463 | 464 | 457 | 458 | 175,700 | 458 |
| 2015-10-13 | 469 | 473 | 467 | 469 | 75,200 | 469 |
| 2015-10-09 | 472 | 474 | 461 | 474 | 179,700 | 474 |
| 2015-10-08 | 480 | 480 | 471 | 472 | 71,300 | 472 |
| 2015-10-07 | 478 | 481 | 473 | 480 | 160,200 | 480 |
| 2015-10-06 | 474 | 477 | 471 | 474 | 177,900 | 474 |
| 2015-10-05 | 472 | 473 | 465 | 466 | 110,100 | 466 |
| 2015-10-02 | 479 | 479 | 467 | 473 | 190,500 | 473 |
| 2015-10-01 | 470 | 480 | 464 | 476 | 221,400 | 476 |
| 2015-09-30 | 467 | 478 | 464 | 466 | 308,600 | 466 |
| 2015-09-29 | 472 | 472 | 460 | 461 | 249,600 | 461 |
| 2015-09-28 | 474 | 485 | 468 | 480 | 179,600 | 480 |
| 2015-09-25 | 463 | 484 | 461 | 478 | 263,800 | 478 |
| 2015-09-24 | 453 | 471 | 453 | 459 | 242,000 | 459 |
| 2015-09-18 | 478 | 478 | 460 | 464 | 261,300 | 464 |
| 2015-09-17 | 475 | 479 | 469 | 477 | 175,500 | 477 |
| 2015-09-16 | 471 | 476 | 464 | 473 | 175,500 | 473 |
| 2015-09-15 | 463 | 475 | 462 | 468 | 199,600 | 468 |
| 2015-09-14 | 454 | 466 | 451 | 460 | 199,800 | 460 |
| 2015-09-11 | 444 | 464 | 444 | 459 | 493,400 | 459 |
| 2015-09-10 | 449 | 456 | 443 | 451 | 158,000 | 451 |
| 2015-09-09 | 451 | 465 | 449 | 465 | 179,600 | 465 |
| 2015-09-08 | 440 | 446 | 435 | 435 | 115,600 | 435 |
| 2015-09-07 | 435 | 445 | 425 | 440 | 200,700 | 440 |
| 2015-09-04 | 454 | 457 | 431 | 436 | 308,000 | 436 |
| 2015-09-03 | 465 | 473 | 445 | 447 | 206,500 | 447 |
| 2015-09-02 | 460 | 475 | 452 | 462 | 296,500 | 462 |
| 2015-09-01 | 477 | 483 | 465 | 467 | 249,500 | 467 |
| 2015-08-31 | 480 | 482 | 466 | 482 | 260,600 | 482 |
| 2015-08-28 | 470 | 485 | 465 | 480 | 287,800 | 480 |
| 2015-08-27 | 461 | 466 | 451 | 451 | 324,100 | 451 |
| 2015-08-26 | 444 | 454 | 440 | 454 | 356,700 | 454 |
| 2015-08-25 | 439 | 457 | 436 | 436 | 510,900 | 436 |
| 2015-08-24 | 488 | 495 | 467 | 467 | 456,700 | 467 |
| 2015-08-21 | 523 | 525 | 505 | 506 | 353,800 | 506 |
| 2015-08-20 | 542 | 544 | 535 | 536 | 261,300 | 536 |
| 2015-08-19 | 550 | 553 | 545 | 545 | 180,000 | 545 |
| 2015-08-18 | 549 | 556 | 546 | 556 | 191,100 | 556 |
| 2015-08-17 | 550 | 552 | 538 | 546 | 239,400 | 546 |
| 2015-08-14 | 546 | 550 | 542 | 549 | 181,600 | 549 |
| 2015-08-13 | 547 | 553 | 543 | 550 | 245,000 | 550 |
| 2015-08-12 | 556 | 562 | 545 | 552 | 279,100 | 552 |
| 2015-08-11 | 570 | 570 | 553 | 561 | 240,900 | 561 |
| 2015-08-10 | 570 | 570 | 553 | 566 | 218,000 | 566 |
| 2015-08-07 | 553 | 563 | 553 | 559 | 93,800 | 559 |
| 2015-08-06 | 562 | 569 | 557 | 558 | 167,200 | 558 |
| 2015-08-05 | 550 | 564 | 550 | 556 | 135,100 | 556 |
| 2015-08-04 | 555 | 558 | 551 | 555 | 121,300 | 555 |
| 2015-08-03 | 550 | 554 | 543 | 553 | 145,100 | 553 |
| 2015-07-31 | 556 | 560 | 546 | 550 | 398,800 | 550 |
| 2015-07-30 | 547 | 562 | 544 | 551 | 390,000 | 551 |
| 2015-07-29 | 546 | 552 | 538 | 544 | 283,800 | 544 |
| 2015-07-28 | 544 | 553 | 537 | 547 | 387,200 | 547 |
| 2015-07-27 | 556 | 569 | 547 | 552 | 338,800 | 552 |
| 2015-07-24 | 566 | 580 | 554 | 557 | 393,100 | 557 |
| 2015-07-23 | 564 | 567 | 558 | 567 | 268,900 | 567 |
| 2015-07-22 | 563 | 575 | 562 | 564 | 256,300 | 564 |
| 2015-07-21 | 571 | 578 | 566 | 570 | 207,700 | 570 |
| 2015-07-17 | 573 | 574 | 564 | 567 | 252,800 | 567 |
| 2015-07-16 | 559 | 576 | 558 | 569 | 390,500 | 569 |
| 2015-07-15 | 559 | 559 | 550 | 557 | 417,800 | 557 |
| 2015-07-14 | 558 | 559 | 549 | 554 | 247,400 | 554 |
| 2015-07-13 | 538 | 550 | 537 | 548 | 169,300 | 548 |
| 2015-07-10 | 528 | 541 | 528 | 532 | 331,100 | 532 |
| 2015-07-09 | 525 | 527 | 509 | 522 | 362,200 | 522 |
| 2015-07-08 | 557 | 560 | 535 | 535 | 375,800 | 535 |
| 2015-07-07 | 564 | 569 | 561 | 563 | 102,200 | 563 |
| 2015-07-06 | 558 | 565 | 555 | 557 | 264,500 | 557 |
| 2015-07-03 | 566 | 577 | 562 | 570 | 172,300 | 570 |
| 2015-07-02 | 573 | 577 | 565 | 568 | 172,500 | 568 |
| 2015-07-01 | 558 | 566 | 553 | 565 | 232,900 | 565 |
| 2015-06-30 | 555 | 561 | 546 | 560 | 321,200 | 560 |
| 2015-06-29 | 560 | 566 | 553 | 556 | 286,100 | 556 |
| 2015-06-26 | 570 | 573 | 562 | 570 | 222,200 | 570 |
| 2015-06-25 | 575 | 581 | 571 | 571 | 178,700 | 571 |
| 2015-06-24 | 585 | 589 | 579 | 581 | 258,800 | 581 |
| 2015-06-23 | 574 | 588 | 574 | 579 | 382,000 | 579 |
| 2015-06-22 | 556 | 579 | 556 | 577 | 495,000 | 577 |
| 2015-06-19 | 559 | 564 | 553 | 559 | 450,200 | 559 |
| 2015-06-18 | 562 | 565 | 550 | 555 | 374,600 | 555 |
| 2015-06-17 | 556 | 564 | 553 | 562 | 412,500 | 562 |
| 2015-06-16 | 566 | 570 | 553 | 553 | 499,500 | 553 |
| 2015-06-15 | 565 | 572 | 561 | 566 | 318,400 | 566 |
| 2015-06-12 | 570 | 578 | 564 | 570 | 571,100 | 570 |
| 2015-06-11 | 561 | 580 | 561 | 565 | 319,600 | 565 |
| 2015-06-10 | 565 | 574 | 556 | 558 | 567,600 | 558 |
| 2015-06-09 | 562 | 572 | 556 | 558 | 462,000 | 558 |
| 2015-06-08 | 574 | 585 | 564 | 569 | 406,800 | 569 |
| 2015-06-05 | 555 | 566 | 555 | 562 | 175,200 | 562 |
| 2015-06-04 | 558 | 565 | 554 | 559 | 180,200 | 559 |
| 2015-06-03 | 551 | 558 | 548 | 554 | 209,900 | 554 |
| 2015-06-02 | 571 | 572 | 548 | 550 | 613,200 | 550 |
| 2015-06-01 | 565 | 572 | 564 | 571 | 204,800 | 571 |
| 2015-05-29 | 566 | 572 | 563 | 563 | 253,200 | 563 |
| 2015-05-28 | 564 | 570 | 562 | 570 | 222,500 | 570 |
| 2015-05-27 | 564 | 566 | 560 | 562 | 174,500 | 562 |
| 2015-05-26 | 570 | 571 | 566 | 567 | 140,000 | 567 |
| 2015-05-25 | 572 | 574 | 566 | 567 | 167,200 | 567 |
| 2015-05-22 | 574 | 575 | 567 | 570 | 178,400 | 570 |
| 2015-05-21 | 576 | 577 | 568 | 572 | 281,600 | 572 |
| 2015-05-20 | 574 | 580 | 567 | 572 | 493,500 | 572 |
| 2015-05-19 | 571 | 578 | 561 | 576 | 412,700 | 576 |
| 2015-05-18 | 573 | 578 | 555 | 575 | 514,200 | 575 |
| 2015-05-15 | 575 | 588 | 567 | 585 | 245,200 | 585 |
| 2015-05-14 | 583 | 586 | 566 | 569 | 251,500 | 569 |
| 2015-05-13 | 589 | 597 | 578 | 588 | 276,400 | 588 |
| 2015-05-12 | 578 | 595 | 578 | 594 | 279,300 | 594 |
| 2015-05-11 | 585 | 590 | 581 | 582 | 184,800 | 582 |
| 2015-05-08 | 564 | 579 | 564 | 577 | 232,500 | 577 |
| 2015-05-07 | 563 | 573 | 559 | 564 | 208,500 | 564 |
| 2015-05-01 | 563 | 578 | 557 | 564 | 243,900 | 564 |
| 2015-04-30 | 584 | 588 | 562 | 569 | 390,500 | 569 |
| 2015-04-28 | 591 | 595 | 586 | 589 | 140,300 | 589 |
| 2015-04-27 | 594 | 595 | 584 | 590 | 75,400 | 590 |
| 2015-04-24 | 596 | 604 | 588 | 591 | 225,600 | 591 |
| 2015-04-23 | 600 | 612 | 592 | 598 | 325,100 | 598 |
| 2015-04-22 | 592 | 604 | 587 | 598 | 367,100 | 598 |
| 2015-04-21 | 575 | 594 | 575 | 585 | 272,200 | 585 |
| 2015-04-20 | 578 | 587 | 568 | 576 | 233,600 | 576 |
| 2015-04-17 | 575 | 593 | 573 | 583 | 530,100 | 583 |
| 2015-04-16 | 550 | 574 | 549 | 574 | 449,100 | 574 |
| 2015-04-15 | 554 | 556 | 547 | 547 | 130,500 | 547 |
| 2015-04-14 | 546 | 562 | 545 | 559 | 140,400 | 559 |
| 2015-04-13 | 557 | 558 | 543 | 548 | 179,200 | 548 |
| 2015-04-10 | 557 | 564 | 551 | 555 | 194,400 | 555 |
| 2015-04-09 | 564 | 567 | 556 | 561 | 130,800 | 561 |
| 2015-04-08 | 562 | 573 | 559 | 564 | 261,700 | 564 |
| 2015-04-07 | 565 | 580 | 550 | 557 | 327,800 | 557 |
| 2015-04-06 | 571 | 585 | 552 | 560 | 605,300 | 560 |
| 2015-04-03 | 554 | 558 | 540 | 548 | 207,900 | 548 |
| 2015-04-02 | 534 | 570 | 534 | 560 | 538,000 | 560 |
| 2015-04-01 | 534 | 548 | 531 | 542 | 266,200 | 542 |
| 2015-03-31 | 563 | 564 | 544 | 544 | 245,600 | 544 |
| 2015-03-30 | 543 | 558 | 542 | 553 | 171,400 | 553 |
| 2015-03-27 | 557 | 561 | 540 | 545 | 221,900 | 545 |
| 2015-03-26 | 559 | 559 | 546 | 552 | 221,500 | 552 |
| 2015-03-25 | 556 | 565 | 553 | 561 | 179,800 | 561 |
| 2015-03-24 | 563 | 564 | 549 | 562 | 193,500 | 562 |
| 2015-03-23 | 565 | 567 | 551 | 563 | 255,500 | 563 |
| 2015-03-20 | 571 | 573 | 564 | 567 | 220,900 | 567 |
| 2015-03-19 | 579 | 582 | 565 | 568 | 175,700 | 568 |
| 2015-03-18 | 581 | 585 | 574 | 584 | 147,000 | 584 |
| 2015-03-17 | 584 | 589 | 574 | 581 | 198,400 | 581 |
| 2015-03-16 | 576 | 589 | 575 | 581 | 207,800 | 581 |
| 2015-03-13 | 573 | 580 | 566 | 573 | 374,100 | 573 |
| 2015-03-12 | 560 | 574 | 560 | 571 | 160,300 | 571 |
| 2015-03-11 | 552 | 564 | 552 | 562 | 213,000 | 562 |
| 2015-03-10 | 558 | 561 | 546 | 553 | 174,000 | 553 |
| 2015-03-09 | 563 | 567 | 551 | 553 | 185,300 | 553 |
| 2015-03-06 | 567 | 575 | 565 | 569 | 172,300 | 569 |
| 2015-03-05 | 559 | 568 | 558 | 565 | 128,300 | 565 |
| 2015-03-04 | 563 | 564 | 552 | 555 | 125,400 | 555 |
| 2015-03-03 | 552 | 563 | 550 | 556 | 185,300 | 556 |
| 2015-03-02 | 559 | 564 | 554 | 555 | 102,700 | 555 |
| 2015-02-27 | 569 | 578 | 555 | 559 | 339,800 | 559 |
| 2015-02-26 | 566 | 571 | 562 | 570 | 155,400 | 570 |
| 2015-02-25 | 573 | 575 | 563 | 566 | 120,000 | 566 |
| 2015-02-24 | 553 | 574 | 552 | 568 | 354,600 | 568 |
| 2015-02-23 | 557 | 562 | 547 | 553 | 158,600 | 553 |
| 2015-02-20 | 565 | 565 | 553 | 559 | 152,000 | 559 |
| 2015-02-19 | 549 | 565 | 543 | 563 | 326,400 | 563 |
| 2015-02-18 | 540 | 554 | 540 | 549 | 390,800 | 549 |
| 2015-02-17 | 532 | 541 | 532 | 534 | 225,500 | 534 |
| 2015-02-16 | 524 | 545 | 524 | 535 | 294,900 | 535 |
| 2015-02-13 | 528 | 532 | 516 | 522 | 237,800 | 522 |
| 2015-02-12 | 510 | 547 | 507 | 527 | 573,800 | 527 |
| 2015-02-10 | 502 | 512 | 499 | 500 | 99,200 | 500 |
| 2015-02-09 | 511 | 515 | 498 | 509 | 180,400 | 509 |
| 2015-02-06 | 509 | 511 | 506 | 508 | 100,500 | 508 |
| 2015-02-05 | 507 | 510 | 498 | 504 | 124,500 | 504 |
| 2015-02-04 | 500 | 511 | 499 | 508 | 309,500 | 508 |
| 2015-02-03 | 511 | 514 | 499 | 503 | 260,800 | 503 |
| 2015-02-02 | 503 | 508 | 501 | 507 | 136,200 | 507 |
| 2015-01-30 | 510 | 515 | 502 | 512 | 214,000 | 512 |
| 2015-01-29 | 501 | 509 | 496 | 502 | 159,900 | 502 |
| 2015-01-28 | 491 | 503 | 490 | 501 | 152,500 | 501 |
| 2015-01-27 | 482 | 496 | 478 | 494 | 158,600 | 494 |
| 2015-01-26 | 471 | 481 | 471 | 477 | 134,000 | 477 |
| 2015-01-23 | 483 | 483 | 476 | 479 | 74,200 | 479 |
| 2015-01-22 | 477 | 479 | 463 | 479 | 180,900 | 479 |
| 2015-01-21 | 487 | 487 | 475 | 478 | 144,300 | 478 |
| 2015-01-20 | 480 | 489 | 476 | 487 | 146,900 | 487 |
| 2015-01-19 | 486 | 486 | 479 | 482 | 116,400 | 482 |
| 2015-01-16 | 480 | 486 | 471 | 478 | 222,800 | 478 |
| 2015-01-15 | 487 | 498 | 487 | 496 | 144,200 | 496 |
| 2015-01-14 | 484 | 492 | 484 | 484 | 103,000 | 484 |
| 2015-01-13 | 491 | 494 | 484 | 491 | 160,200 | 491 |
| 2015-01-09 | 496 | 500 | 493 | 497 | 119,400 | 497 |
| 2015-01-08 | 491 | 499 | 491 | 496 | 145,700 | 496 |
| 2015-01-07 | 494 | 500 | 490 | 495 | 184,800 | 495 |
| 2015-01-06 | 517 | 517 | 501 | 501 | 240,000 | 501 |
| 2015-01-05 | 519 | 526 | 508 | 525 | 164,600 | 525 |
分割・併合履歴 ： なし
