6898 トミタ電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,278 | 2,300 | 2,236 | 2,299 | 9,600 | 2,299 |
| 2024-11-21 | 2,221 | 2,280 | 2,181 | 2,280 | 7,300 | 2,280 |
| 2024-11-20 | 2,260 | 2,269 | 2,207 | 2,260 | 6,000 | 2,260 |
| 2024-11-19 | 2,292 | 2,304 | 2,176 | 2,300 | 7,100 | 2,300 |
| 2024-11-18 | 2,349 | 2,349 | 2,270 | 2,304 | 7,400 | 2,304 |
| 2024-11-15 | 2,277 | 2,337 | 2,255 | 2,330 | 4,800 | 2,330 |
| 2024-11-14 | 2,231 | 2,333 | 2,160 | 2,250 | 8,200 | 2,250 |
| 2024-11-13 | 2,239 | 2,400 | 2,201 | 2,250 | 22,000 | 2,250 |
| 2024-11-12 | 2,140 | 2,269 | 2,140 | 2,269 | 19,200 | 2,269 |
| 2024-11-11 | 2,090 | 2,135 | 2,080 | 2,135 | 2,900 | 2,135 |
| 2024-11-08 | 2,030 | 2,202 | 2,020 | 2,130 | 13,400 | 2,130 |
| 2024-11-07 | 2,017 | 2,067 | 1,934 | 2,067 | 5,400 | 2,067 |
| 2024-11-06 | 2,248 | 2,270 | 2,011 | 2,110 | 40,900 | 2,110 |
| 2024-11-05 | 1,995 | 2,281 | 1,970 | 2,281 | 56,200 | 2,281 |
| 2024-11-01 | 1,822 | 1,997 | 1,822 | 1,970 | 8,000 | 1,970 |
| 2024-10-31 | 1,837 | 1,839 | 1,800 | 1,839 | 4,400 | 1,839 |
| 2024-10-30 | 1,799 | 1,850 | 1,792 | 1,838 | 8,400 | 1,838 |
| 2024-10-29 | 1,769 | 1,810 | 1,769 | 1,799 | 2,300 | 1,799 |
| 2024-10-28 | 1,764 | 1,792 | 1,734 | 1,791 | 2,900 | 1,791 |
| 2024-10-25 | 1,725 | 1,793 | 1,684 | 1,781 | 11,900 | 1,781 |
| 2024-10-24 | 1,756 | 1,757 | 1,716 | 1,735 | 3,800 | 1,735 |
| 2024-10-23 | 1,680 | 1,800 | 1,680 | 1,763 | 8,300 | 1,763 |
| 2024-10-22 | 1,730 | 1,739 | 1,680 | 1,720 | 3,600 | 1,720 |
| 2024-10-21 | 1,726 | 1,766 | 1,726 | 1,760 | 5,400 | 1,760 |
| 2024-10-18 | 1,759 | 1,760 | 1,750 | 1,760 | 1,800 | 1,760 |
| 2024-10-17 | 1,730 | 1,765 | 1,701 | 1,750 | 3,100 | 1,750 |
| 2024-10-16 | 1,709 | 1,767 | 1,700 | 1,767 | 4,300 | 1,767 |
| 2024-10-15 | 1,730 | 1,752 | 1,701 | 1,740 | 9,200 | 1,740 |
| 2024-10-11 | 1,606 | 1,759 | 1,595 | 1,725 | 12,800 | 1,725 |
| 2024-10-10 | 1,600 | 1,624 | 1,600 | 1,606 | 1,500 | 1,606 |
| 2024-10-09 | 1,591 | 1,622 | 1,591 | 1,600 | 1,500 | 1,600 |
| 2024-10-08 | 1,566 | 1,611 | 1,566 | 1,583 | 1,900 | 1,583 |
| 2024-10-07 | 1,575 | 1,639 | 1,542 | 1,590 | 5,700 | 1,590 |
| 2024-10-04 | 1,600 | 1,626 | 1,567 | 1,600 | 5,100 | 1,600 |
| 2024-10-03 | 1,695 | 1,733 | 1,626 | 1,626 | 7,600 | 1,626 |
| 2024-10-02 | 1,751 | 1,764 | 1,641 | 1,655 | 31,200 | 1,655 |
| 2024-10-01 | 1,651 | 1,755 | 1,651 | 1,735 | 28,200 | 1,735 |
| 2024-09-30 | 1,748 | 1,788 | 1,632 | 1,661 | 102,100 | 1,661 |
| 2024-09-27 | 1,452 | 1,530 | 1,452 | 1,520 | 15,600 | 1,520 |
| 2024-09-26 | 1,446 | 1,446 | 1,440 | 1,445 | 700 | 1,445 |
| 2024-09-25 | 1,450 | 1,450 | 1,442 | 1,442 | 700 | 1,442 |
| 2024-09-24 | 1,470 | 1,498 | 1,444 | 1,450 | 4,200 | 1,450 |
| 2024-09-20 | 1,450 | 1,465 | 1,403 | 1,465 | 5,500 | 1,465 |
| 2024-09-19 | 1,440 | 1,451 | 1,425 | 1,450 | 2,500 | 1,450 |
| 2024-09-18 | 1,461 | 1,470 | 1,461 | 1,470 | 700 | 1,470 |
| 2024-09-17 | 1,513 | 1,513 | 1,440 | 1,461 | 10,600 | 1,461 |
| 2024-09-13 | 1,471 | 1,510 | 1,471 | 1,507 | 6,500 | 1,507 |
| 2024-09-12 | 1,460 | 1,465 | 1,460 | 1,464 | 400 | 1,464 |
| 2024-09-11 | 1,435 | 1,463 | 1,435 | 1,451 | 1,100 | 1,451 |
| 2024-09-10 | 1,421 | 1,474 | 1,421 | 1,462 | 5,000 | 1,462 |
| 2024-09-09 | 1,455 | 1,475 | 1,451 | 1,451 | 7,200 | 1,451 |
| 2024-09-06 | 1,448 | 1,485 | 1,445 | 1,485 | 500 | 1,485 |
| 2024-09-05 | 1,440 | 1,444 | 1,440 | 1,444 | 1,200 | 1,444 |
| 2024-09-04 | 1,440 | 1,451 | 1,401 | 1,443 | 6,600 | 1,443 |
| 2024-09-03 | 1,454 | 1,454 | 1,386 | 1,441 | 4,100 | 1,441 |
| 2024-09-02 | 1,424 | 1,424 | 1,424 | 1,424 | 300 | 1,424 |
| 2024-08-30 | 1,407 | 1,449 | 1,407 | 1,424 | 1,000 | 1,424 |
| 2024-08-29 | 1,410 | 1,410 | 1,389 | 1,400 | 400 | 1,400 |
| 2024-08-28 | 1,408 | 1,408 | 1,366 | 1,388 | 1,300 | 1,388 |
| 2024-08-27 | 1,409 | 1,419 | 1,408 | 1,408 | 800 | 1,408 |
| 2024-08-26 | 1,429 | 1,441 | 1,429 | 1,430 | 900 | 1,430 |
| 2024-08-23 | 1,404 | 1,429 | 1,400 | 1,429 | 700 | 1,429 |
| 2024-08-22 | 1,458 | 1,458 | 1,402 | 1,402 | 3,000 | 1,402 |
| 2024-08-21 | 1,450 | 1,457 | 1,431 | 1,457 | 1,800 | 1,457 |
| 2024-08-20 | 1,450 | 1,450 | 1,431 | 1,431 | 1,100 | 1,431 |
| 2024-08-19 | 1,433 | 1,470 | 1,427 | 1,427 | 6,900 | 1,427 |
| 2024-08-16 | 1,449 | 1,465 | 1,415 | 1,433 | 5,900 | 1,433 |
| 2024-08-15 | 1,430 | 1,448 | 1,413 | 1,419 | 1,400 | 1,419 |
| 2024-08-14 | 1,310 | 1,450 | 1,310 | 1,430 | 7,500 | 1,430 |
| 2024-08-13 | 1,224 | 1,300 | 1,224 | 1,300 | 4,400 | 1,300 |
| 2024-08-09 | 1,282 | 1,286 | 1,277 | 1,277 | 2,100 | 1,277 |
| 2024-08-08 | 1,252 | 1,282 | 1,252 | 1,282 | 400 | 1,282 |
| 2024-08-07 | 1,181 | 1,255 | 1,181 | 1,252 | 4,400 | 1,252 |
| 2024-08-06 | 1,169 | 1,331 | 1,169 | 1,201 | 5,300 | 1,201 |
| 2024-08-05 | 1,402 | 1,402 | 1,153 | 1,160 | 10,000 | 1,160 |
| 2024-08-02 | 1,472 | 1,472 | 1,407 | 1,407 | 3,200 | 1,407 |
| 2024-08-01 | 1,482 | 1,482 | 1,468 | 1,475 | 1,500 | 1,475 |
| 2024-07-31 | 1,537 | 1,537 | 1,509 | 1,516 | 600 | 1,516 |
| 2024-07-30 | 1,493 | 1,526 | 1,493 | 1,526 | 2,800 | 1,526 |
| 2024-07-29 | 1,500 | 1,510 | 1,500 | 1,502 | 1,300 | 1,502 |
| 2024-07-26 | 1,460 | 1,484 | 1,460 | 1,484 | 200 | 1,484 |
| 2024-07-25 | 1,473 | 1,473 | 1,444 | 1,455 | 3,600 | 1,455 |
| 2024-07-24 | 1,491 | 1,491 | 1,475 | 1,475 | 2,400 | 1,475 |
| 2024-07-23 | 1,498 | 1,501 | 1,493 | 1,493 | 1,000 | 1,493 |
| 2024-07-22 | 1,515 | 1,516 | 1,482 | 1,482 | 3,300 | 1,482 |
| 2024-07-19 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 1,512 |
| 2024-07-18 | 1,546 | 1,546 | 1,521 | 1,522 | 700 | 1,522 |
| 2024-07-17 | 1,534 | 1,534 | 1,530 | 1,530 | 400 | 1,530 |
| 2024-07-16 | 1,500 | 1,529 | 1,500 | 1,515 | 1,600 | 1,515 |
| 2024-07-12 | 1,518 | 1,549 | 1,518 | 1,522 | 1,900 | 1,522 |
| 2024-07-11 | 1,528 | 1,528 | 1,524 | 1,524 | 200 | 1,524 |
| 2024-07-10 | 1,513 | 1,529 | 1,513 | 1,529 | 300 | 1,529 |
| 2024-07-09 | - | - | - | 1,528 | - | 1,528 |
| 2024-07-08 | 1,534 | 1,534 | 1,526 | 1,528 | 700 | 1,528 |
| 2024-07-05 | 1,517 | 1,529 | 1,489 | 1,502 | 2,300 | 1,502 |
| 2024-07-04 | 1,506 | 1,529 | 1,506 | 1,517 | 4,200 | 1,517 |
| 2024-07-03 | 1,491 | 1,491 | 1,488 | 1,488 | 400 | 1,488 |
| 2024-07-02 | - | - | - | 1,506 | - | 1,506 |
| 2024-07-01 | 1,491 | 1,506 | 1,491 | 1,506 | 800 | 1,506 |
| 2024-06-28 | 1,497 | 1,498 | 1,490 | 1,491 | 800 | 1,491 |
| 2024-06-27 | 1,500 | 1,500 | 1,498 | 1,498 | 300 | 1,498 |
| 2024-06-26 | 1,500 | 1,506 | 1,500 | 1,505 | 900 | 1,505 |
| 2024-06-25 | 1,473 | 1,479 | 1,470 | 1,470 | 1,300 | 1,470 |
| 2024-06-24 | 1,503 | 1,503 | 1,485 | 1,487 | 1,200 | 1,487 |
| 2024-06-21 | 1,502 | 1,502 | 1,498 | 1,498 | 900 | 1,498 |
| 2024-06-20 | 1,500 | 1,508 | 1,500 | 1,505 | 1,500 | 1,505 |
| 2024-06-19 | 1,485 | 1,500 | 1,479 | 1,500 | 500 | 1,500 |
| 2024-06-18 | 1,473 | 1,486 | 1,473 | 1,485 | 700 | 1,485 |
| 2024-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2024-06-14 | 1,495 | 1,495 | 1,492 | 1,492 | 300 | 1,492 |
| 2024-06-13 | 1,486 | 1,490 | 1,486 | 1,490 | 200 | 1,490 |
| 2024-06-12 | 1,485 | 1,486 | 1,485 | 1,485 | 2,000 | 1,485 |
| 2024-06-11 | 1,509 | 1,509 | 1,480 | 1,485 | 800 | 1,485 |
| 2024-06-10 | 1,530 | 1,540 | 1,490 | 1,502 | 3,700 | 1,502 |
| 2024-06-07 | 1,510 | 1,550 | 1,500 | 1,550 | 3,300 | 1,550 |
| 2024-06-06 | 1,490 | 1,543 | 1,490 | 1,510 | 900 | 1,510 |
| 2024-06-05 | 1,490 | 1,490 | 1,490 | 1,490 | 700 | 1,490 |
| 2024-06-04 | 1,521 | 1,535 | 1,512 | 1,515 | 600 | 1,515 |
| 2024-06-03 | 1,523 | 1,534 | 1,523 | 1,533 | 900 | 1,533 |
| 2024-05-31 | 1,522 | 1,522 | 1,493 | 1,495 | 3,400 | 1,495 |
| 2024-05-30 | 1,500 | 1,513 | 1,481 | 1,492 | 600 | 1,492 |
| 2024-05-29 | 1,539 | 1,539 | 1,497 | 1,497 | 1,700 | 1,497 |
| 2024-05-28 | - | - | - | 1,478 | - | 1,478 |
| 2024-05-27 | 1,470 | 1,478 | 1,470 | 1,478 | 200 | 1,478 |
| 2024-05-24 | 1,462 | 1,462 | 1,455 | 1,455 | 200 | 1,455 |
| 2024-05-23 | 1,478 | 1,478 | 1,462 | 1,462 | 600 | 1,462 |
| 2024-05-22 | 1,460 | 1,480 | 1,460 | 1,475 | 300 | 1,475 |
| 2024-05-21 | 1,464 | 1,472 | 1,460 | 1,460 | 600 | 1,460 |
| 2024-05-20 | 1,440 | 1,452 | 1,440 | 1,452 | 400 | 1,452 |
| 2024-05-17 | 1,450 | 1,450 | 1,435 | 1,435 | 2,100 | 1,435 |
| 2024-05-16 | 1,446 | 1,500 | 1,446 | 1,500 | 500 | 1,500 |
| 2024-05-15 | 1,470 | 1,470 | 1,469 | 1,470 | 1,000 | 1,470 |
| 2024-05-14 | - | - | - | 1,489 | - | 1,489 |
| 2024-05-13 | 1,473 | 1,504 | 1,455 | 1,489 | 1,800 | 1,489 |
| 2024-05-10 | 1,499 | 1,500 | 1,499 | 1,500 | 500 | 1,500 |
| 2024-05-09 | 1,499 | 1,525 | 1,490 | 1,499 | 1,500 | 1,499 |
| 2024-05-08 | 1,546 | 1,546 | 1,480 | 1,497 | 1,500 | 1,497 |
| 2024-05-07 | 1,568 | 1,568 | 1,546 | 1,546 | 700 | 1,546 |
| 2024-05-02 | 1,550 | 1,568 | 1,541 | 1,568 | 1,600 | 1,568 |
| 2024-05-01 | - | - | - | 1,560 | - | 1,560 |
| 2024-04-30 | 1,561 | 1,561 | 1,560 | 1,560 | 900 | 1,560 |
| 2024-04-26 | 1,550 | 1,587 | 1,550 | 1,555 | 500 | 1,555 |
| 2024-04-25 | 1,550 | 1,587 | 1,550 | 1,570 | 2,500 | 1,570 |
| 2024-04-24 | 1,542 | 1,554 | 1,514 | 1,537 | 1,900 | 1,537 |
| 2024-04-23 | 1,540 | 1,540 | 1,530 | 1,540 | 1,100 | 1,540 |
| 2024-04-22 | 1,547 | 1,547 | 1,530 | 1,530 | 300 | 1,530 |
| 2024-04-19 | 1,570 | 1,570 | 1,545 | 1,545 | 3,400 | 1,545 |
| 2024-04-18 | 1,599 | 1,599 | 1,573 | 1,573 | 200 | 1,573 |
| 2024-04-17 | 1,587 | 1,620 | 1,570 | 1,581 | 2,200 | 1,581 |
| 2024-04-16 | 1,613 | 1,629 | 1,570 | 1,582 | 1,200 | 1,582 |
| 2024-04-15 | 1,570 | 1,649 | 1,570 | 1,630 | 5,700 | 1,630 |
| 2024-04-12 | 1,654 | 1,654 | 1,602 | 1,610 | 4,300 | 1,610 |
| 2024-04-11 | 1,584 | 1,660 | 1,584 | 1,654 | 12,400 | 1,654 |
| 2024-04-10 | 1,560 | 1,563 | 1,505 | 1,520 | 5,600 | 1,520 |
| 2024-04-09 | 1,535 | 1,535 | 1,535 | 1,535 | 500 | 1,535 |
| 2024-04-08 | 1,513 | 1,550 | 1,513 | 1,535 | 1,400 | 1,535 |
| 2024-04-05 | 1,480 | 1,550 | 1,480 | 1,483 | 11,400 | 1,483 |
| 2024-04-04 | 1,604 | 1,612 | 1,490 | 1,493 | 5,500 | 1,493 |
| 2024-04-03 | 1,630 | 1,655 | 1,592 | 1,592 | 1,900 | 1,592 |
| 2024-04-02 | 1,617 | 1,648 | 1,567 | 1,630 | 5,000 | 1,630 |
| 2024-04-01 | 1,647 | 1,675 | 1,614 | 1,615 | 4,700 | 1,615 |
| 2024-03-29 | 1,710 | 1,710 | 1,640 | 1,675 | 5,200 | 1,675 |
| 2024-03-28 | 1,687 | 1,733 | 1,687 | 1,691 | 4,600 | 1,691 |
| 2024-03-27 | 1,701 | 1,709 | 1,673 | 1,677 | 3,700 | 1,677 |
| 2024-03-26 | 1,717 | 1,717 | 1,671 | 1,709 | 3,700 | 1,709 |
| 2024-03-25 | 1,700 | 1,717 | 1,666 | 1,717 | 2,900 | 1,717 |
| 2024-03-22 | 1,653 | 1,750 | 1,636 | 1,685 | 9,700 | 1,685 |
| 2024-03-21 | 1,613 | 1,649 | 1,605 | 1,640 | 7,600 | 1,640 |
| 2024-03-19 | 1,655 | 1,655 | 1,614 | 1,615 | 3,400 | 1,615 |
| 2024-03-18 | 1,725 | 1,725 | 1,566 | 1,615 | 24,100 | 1,615 |
| 2024-03-15 | 1,580 | 1,725 | 1,580 | 1,724 | 17,300 | 1,724 |
| 2024-03-14 | 1,546 | 1,581 | 1,545 | 1,577 | 10,500 | 1,577 |
| 2024-03-13 | 1,603 | 1,603 | 1,520 | 1,540 | 20,100 | 1,540 |
| 2024-03-12 | 1,694 | 1,725 | 1,560 | 1,580 | 39,900 | 1,580 |
| 2024-03-11 | 1,649 | 1,773 | 1,550 | 1,734 | 186,000 | 1,734 |
| 2024-03-08 | 1,469 | 1,499 | 1,453 | 1,473 | 6,000 | 1,473 |
| 2024-03-07 | 1,487 | 1,500 | 1,483 | 1,483 | 3,300 | 1,483 |
| 2024-03-06 | 1,500 | 1,500 | 1,478 | 1,498 | 2,400 | 1,498 |
| 2024-03-05 | 1,500 | 1,500 | 1,475 | 1,500 | 4,200 | 1,500 |
| 2024-03-04 | 1,493 | 1,500 | 1,480 | 1,500 | 4,200 | 1,500 |
| 2024-03-01 | 1,470 | 1,470 | 1,466 | 1,466 | 1,700 | 1,466 |
| 2024-02-29 | 1,479 | 1,479 | 1,420 | 1,459 | 1,300 | 1,459 |
| 2024-02-28 | 1,471 | 1,495 | 1,461 | 1,485 | 1,300 | 1,485 |
| 2024-02-27 | 1,456 | 1,486 | 1,456 | 1,470 | 1,000 | 1,470 |
| 2024-02-26 | 1,501 | 1,501 | 1,447 | 1,455 | 2,900 | 1,455 |
| 2024-02-22 | 1,461 | 1,461 | 1,420 | 1,420 | 1,700 | 1,420 |
| 2024-02-21 | 1,452 | 1,452 | 1,424 | 1,431 | 800 | 1,431 |
| 2024-02-20 | 1,430 | 1,430 | 1,422 | 1,422 | 200 | 1,422 |
| 2024-02-19 | 1,426 | 1,449 | 1,365 | 1,430 | 9,600 | 1,430 |
| 2024-02-16 | 1,425 | 1,430 | 1,421 | 1,421 | 1,700 | 1,421 |
| 2024-02-15 | 1,420 | 1,430 | 1,420 | 1,420 | 600 | 1,420 |
| 2024-02-14 | 1,481 | 1,481 | 1,402 | 1,402 | 1,200 | 1,402 |
| 2024-02-13 | 1,481 | 1,489 | 1,475 | 1,489 | 1,200 | 1,489 |
| 2024-02-09 | 1,481 | 1,481 | 1,475 | 1,475 | 700 | 1,475 |
| 2024-02-08 | 1,503 | 1,503 | 1,488 | 1,488 | 1,200 | 1,488 |
| 2024-02-07 | 1,503 | 1,503 | 1,500 | 1,503 | 700 | 1,503 |
| 2024-02-06 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2024-02-05 | 1,515 | 1,515 | 1,494 | 1,494 | 800 | 1,494 |
| 2024-02-02 | 1,492 | 1,501 | 1,492 | 1,501 | 600 | 1,501 |
| 2024-02-01 | 1,510 | 1,510 | 1,492 | 1,492 | 900 | 1,492 |
| 2024-01-31 | 1,503 | 1,530 | 1,503 | 1,510 | 1,600 | 1,510 |
| 2024-01-30 | 1,538 | 1,538 | 1,502 | 1,502 | 3,100 | 1,502 |
| 2024-01-29 | 1,500 | 1,566 | 1,500 | 1,538 | 4,000 | 1,538 |
| 2024-01-26 | 1,500 | 1,500 | 1,473 | 1,494 | 1,200 | 1,494 |
| 2024-01-25 | 1,503 | 1,503 | 1,473 | 1,481 | 1,000 | 1,481 |
| 2024-01-24 | 1,484 | 1,503 | 1,456 | 1,503 | 1,000 | 1,503 |
| 2024-01-23 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 1,484 |
| 2024-01-22 | 1,437 | 1,455 | 1,437 | 1,455 | 800 | 1,455 |
| 2024-01-19 | 1,440 | 1,440 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2024-01-18 | 1,445 | 1,450 | 1,420 | 1,441 | 1,500 | 1,441 |
| 2024-01-17 | 1,442 | 1,442 | 1,442 | 1,442 | 700 | 1,442 |
| 2024-01-16 | 1,450 | 1,450 | 1,411 | 1,442 | 2,600 | 1,442 |
| 2024-01-15 | 1,422 | 1,458 | 1,422 | 1,450 | 1,100 | 1,450 |
| 2024-01-12 | 1,411 | 1,428 | 1,403 | 1,421 | 1,800 | 1,421 |
| 2024-01-11 | 1,423 | 1,423 | 1,418 | 1,418 | 1,100 | 1,418 |
| 2024-01-10 | 1,429 | 1,429 | 1,410 | 1,410 | 1,200 | 1,410 |
| 2024-01-09 | 1,437 | 1,440 | 1,416 | 1,416 | 2,300 | 1,416 |
| 2024-01-05 | 1,421 | 1,444 | 1,400 | 1,419 | 4,700 | 1,419 |
| 2024-01-04 | 1,389 | 1,440 | 1,381 | 1,440 | 2,900 | 1,440 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
