6898 トミタ電機(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-27 | 2,690 | 2,690 | 2,685 | 2,690 | 2,800 | 2,690 |
2022-06-24 | 2,746 | 2,746 | 2,699 | 2,699 | 2,800 | 2,699 |
2022-06-23 | 2,747 | 2,820 | 2,746 | 2,746 | 7,600 | 2,746 |
2022-06-22 | 2,720 | 2,750 | 2,650 | 2,730 | 7,000 | 2,730 |
2022-06-21 | 2,487 | 2,715 | 2,487 | 2,708 | 13,600 | 2,708 |
2022-06-20 | 2,527 | 2,594 | 2,486 | 2,486 | 2,400 | 2,486 |
2022-06-17 | 2,481 | 2,565 | 2,481 | 2,527 | 2,700 | 2,527 |
2022-06-16 | 2,500 | 2,568 | 2,500 | 2,550 | 4,100 | 2,550 |
2022-06-15 | 2,563 | 2,563 | 2,471 | 2,471 | 2,900 | 2,471 |
2022-06-14 | 2,488 | 2,563 | 2,450 | 2,563 | 3,500 | 2,563 |
2022-06-13 | 2,460 | 2,537 | 2,450 | 2,490 | 8,700 | 2,490 |
2022-06-10 | 2,597 | 2,597 | 2,535 | 2,537 | 8,000 | 2,537 |
2022-06-09 | 2,600 | 2,600 | 2,536 | 2,576 | 14,100 | 2,576 |
2022-06-08 | 2,635 | 2,635 | 2,570 | 2,572 | 11,700 | 2,572 |
2022-06-07 | 2,701 | 2,716 | 2,571 | 2,653 | 30,200 | 2,653 |
2022-06-06 | 3,050 | 3,050 | 2,650 | 2,651 | 203,100 | 2,651 |
2022-06-03 | 2,421 | 2,550 | 2,421 | 2,550 | 17,100 | 2,550 |
2022-06-02 | 2,253 | 2,450 | 2,253 | 2,421 | 7,300 | 2,421 |
2022-06-01 | 2,250 | 2,400 | 2,249 | 2,350 | 20,300 | 2,350 |
2022-05-31 | 2,216 | 2,265 | 2,216 | 2,256 | 500 | 2,256 |
2022-05-30 | 2,121 | 2,200 | 2,070 | 2,200 | 3,900 | 2,200 |
2022-05-27 | 2,071 | 2,167 | 2,070 | 2,072 | 1,600 | 2,072 |
2022-05-26 | 2,056 | 2,062 | 2,056 | 2,059 | 400 | 2,059 |
2022-05-25 | 2,033 | 2,056 | 2,033 | 2,056 | 300 | 2,056 |
2022-05-24 | 2,047 | 2,087 | 2,046 | 2,050 | 1,500 | 2,050 |
2022-05-23 | 2,050 | 2,050 | 2,001 | 2,046 | 1,700 | 2,046 |
2022-05-20 | 2,120 | 2,120 | 2,040 | 2,050 | 1,100 | 2,050 |
2022-05-19 | 1,958 | 1,980 | 1,958 | 1,980 | 200 | 1,980 |
2022-05-18 | 1,959 | 1,970 | 1,959 | 1,970 | 500 | 1,970 |
2022-05-17 | 2,080 | 2,080 | 1,966 | 1,966 | 700 | 1,966 |
2022-05-16 | - | - | - | 2,071 | - | 2,071 |
2022-05-13 | 2,116 | 2,116 | 2,035 | 2,071 | 3,500 | 2,071 |
2022-05-12 | 2,166 | 2,166 | 2,166 | 2,166 | 300 | 2,166 |
2022-05-11 | - | - | - | 2,166 | - | 2,166 |
2022-05-10 | 2,166 | 2,166 | 2,166 | 2,166 | 100 | 2,166 |
2022-05-09 | - | - | - | 2,116 | - | 2,116 |
2022-05-06 | - | - | - | 2,116 | - | 2,116 |
2022-05-02 | 2,189 | 2,189 | 2,116 | 2,116 | 300 | 2,116 |
2022-04-28 | 2,150 | 2,200 | 2,138 | 2,139 | 1,100 | 2,139 |
2022-04-27 | 2,280 | 2,280 | 2,150 | 2,150 | 4,800 | 2,150 |
2022-04-26 | - | - | - | 2,250 | - | 2,250 |
2022-04-25 | 2,320 | 2,320 | 2,250 | 2,250 | 800 | 2,250 |
2022-04-22 | 2,284 | 2,284 | 2,270 | 2,270 | 300 | 2,270 |
2022-04-21 | 2,260 | 2,260 | 2,221 | 2,251 | 1,800 | 2,251 |
2022-04-20 | 2,281 | 2,289 | 2,259 | 2,260 | 1,600 | 2,260 |
2022-04-19 | 2,240 | 2,270 | 2,220 | 2,230 | 700 | 2,230 |
2022-04-18 | 2,183 | 2,183 | 2,183 | 2,183 | 100 | 2,183 |
2022-04-15 | 2,169 | 2,269 | 2,169 | 2,245 | 1,400 | 2,245 |
2022-04-14 | 2,283 | 2,283 | 2,264 | 2,265 | 700 | 2,265 |
2022-04-13 | 2,226 | 2,226 | 2,226 | 2,226 | 100 | 2,226 |
2022-04-12 | 2,207 | 2,207 | 2,200 | 2,200 | 700 | 2,200 |
2022-04-11 | 2,262 | 2,262 | 2,200 | 2,207 | 700 | 2,207 |
2022-04-08 | 2,247 | 2,300 | 2,247 | 2,249 | 500 | 2,249 |
2022-04-07 | 2,164 | 2,265 | 2,164 | 2,235 | 500 | 2,235 |
2022-04-06 | 2,257 | 2,284 | 2,183 | 2,183 | 2,000 | 2,183 |
2022-04-05 | 2,256 | 2,275 | 2,256 | 2,257 | 700 | 2,257 |
2022-04-04 | 2,300 | 2,310 | 2,220 | 2,256 | 2,900 | 2,256 |
2022-04-01 | 2,255 | 2,279 | 2,231 | 2,279 | 1,600 | 2,279 |
2022-03-31 | 2,350 | 2,350 | 2,220 | 2,279 | 3,000 | 2,279 |
2022-03-30 | 2,410 | 2,420 | 2,351 | 2,351 | 1,800 | 2,351 |
2022-03-29 | 2,419 | 2,419 | 2,356 | 2,398 | 1,500 | 2,398 |
2022-03-28 | 2,373 | 2,410 | 2,373 | 2,410 | 1,700 | 2,410 |
2022-03-25 | 2,380 | 2,420 | 2,372 | 2,372 | 1,800 | 2,372 |
2022-03-24 | 2,369 | 2,420 | 2,369 | 2,388 | 1,800 | 2,388 |
2022-03-23 | 2,357 | 2,432 | 2,357 | 2,419 | 4,600 | 2,419 |
2022-03-22 | 2,311 | 2,410 | 2,311 | 2,381 | 5,000 | 2,381 |
2022-03-18 | 2,362 | 2,410 | 2,348 | 2,348 | 5,300 | 2,348 |
2022-03-17 | 2,398 | 2,412 | 2,350 | 2,361 | 3,800 | 2,361 |
2022-03-16 | 2,295 | 2,377 | 2,270 | 2,377 | 3,200 | 2,377 |
2022-03-15 | 2,088 | 2,290 | 2,054 | 2,267 | 14,600 | 2,267 |
2022-03-14 | 2,250 | 2,400 | 2,250 | 2,370 | 8,800 | 2,370 |
2022-03-11 | 2,180 | 2,295 | 2,180 | 2,250 | 2,400 | 2,250 |
2022-03-10 | 2,212 | 2,316 | 2,093 | 2,093 | 4,400 | 2,093 |
2022-03-09 | 2,105 | 2,340 | 2,105 | 2,240 | 9,500 | 2,240 |
2022-03-08 | 2,074 | 2,109 | 2,015 | 2,105 | 21,300 | 2,105 |
2022-03-07 | 2,387 | 2,430 | 2,252 | 2,374 | 12,700 | 2,374 |
2022-03-04 | 2,414 | 2,438 | 2,340 | 2,437 | 6,100 | 2,437 |
2022-03-03 | 2,250 | 2,419 | 2,250 | 2,406 | 7,000 | 2,406 |
2022-03-02 | 2,231 | 2,253 | 2,196 | 2,216 | 3,900 | 2,216 |
2022-03-01 | 2,280 | 2,280 | 2,181 | 2,231 | 2,100 | 2,231 |
2022-02-28 | 2,249 | 2,270 | 2,230 | 2,235 | 2,200 | 2,235 |
2022-02-25 | 2,234 | 2,255 | 2,210 | 2,226 | 1,200 | 2,226 |
2022-02-24 | 2,265 | 2,314 | 2,150 | 2,198 | 6,800 | 2,198 |
2022-02-22 | 2,289 | 2,350 | 2,254 | 2,265 | 4,200 | 2,265 |
2022-02-21 | 2,300 | 2,339 | 2,232 | 2,339 | 1,400 | 2,339 |
2022-02-18 | 2,318 | 2,393 | 2,318 | 2,323 | 1,500 | 2,323 |
2022-02-17 | 2,335 | 2,370 | 2,319 | 2,368 | 2,400 | 2,368 |
2022-02-16 | 2,363 | 2,363 | 2,330 | 2,330 | 3,000 | 2,330 |
2022-02-15 | 2,325 | 2,354 | 2,301 | 2,322 | 4,800 | 2,322 |
2022-02-14 | 2,230 | 2,290 | 2,221 | 2,278 | 5,400 | 2,278 |
2022-02-10 | 2,356 | 2,356 | 2,297 | 2,330 | 2,000 | 2,330 |
2022-02-09 | 2,247 | 2,356 | 2,238 | 2,337 | 4,200 | 2,337 |
2022-02-08 | 2,348 | 2,350 | 2,230 | 2,295 | 2,500 | 2,295 |
2022-02-07 | - | - | - | 2,331 | - | 2,331 |
2022-02-04 | 2,261 | 2,342 | 2,260 | 2,331 | 2,800 | 2,331 |
2022-02-03 | 2,375 | 2,375 | 2,240 | 2,290 | 3,400 | 2,290 |
2022-02-02 | 2,316 | 2,399 | 2,316 | 2,375 | 6,400 | 2,375 |
2022-02-01 | 2,163 | 2,321 | 2,163 | 2,290 | 9,700 | 2,290 |
2022-01-31 | 2,051 | 2,175 | 2,050 | 2,175 | 2,800 | 2,175 |
2022-01-28 | 2,024 | 2,093 | 1,976 | 2,072 | 4,000 | 2,072 |
2022-01-27 | 2,038 | 2,050 | 1,970 | 2,024 | 5,800 | 2,024 |
2022-01-26 | 2,050 | 2,050 | 2,000 | 2,038 | 1,500 | 2,038 |
2022-01-25 | 2,030 | 2,105 | 2,000 | 2,000 | 3,200 | 2,000 |
2022-01-24 | 1,990 | 2,015 | 1,985 | 2,015 | 700 | 2,015 |
2022-01-21 | 2,040 | 2,040 | 1,976 | 1,990 | 4,000 | 1,990 |
2022-01-20 | 1,996 | 2,050 | 1,970 | 2,043 | 5,100 | 2,043 |
2022-01-19 | 2,050 | 2,056 | 1,997 | 2,011 | 6,700 | 2,011 |
2022-01-18 | 2,143 | 2,154 | 2,117 | 2,127 | 1,400 | 2,127 |
2022-01-17 | 2,185 | 2,192 | 2,153 | 2,153 | 3,400 | 2,153 |
2022-01-14 | 2,141 | 2,191 | 2,129 | 2,185 | 3,300 | 2,185 |
2022-01-13 | 2,235 | 2,236 | 2,188 | 2,188 | 2,200 | 2,188 |
2022-01-12 | 2,235 | 2,278 | 2,208 | 2,208 | 9,100 | 2,208 |
2022-01-11 | 2,112 | 2,219 | 2,112 | 2,135 | 6,500 | 2,135 |
2022-01-07 | 2,212 | 2,261 | 2,052 | 2,148 | 14,800 | 2,148 |
2022-01-06 | 2,201 | 2,229 | 2,095 | 2,211 | 14,200 | 2,211 |
2022-01-05 | 2,376 | 2,376 | 2,250 | 2,261 | 11,400 | 2,261 |
2022-01-04 | 2,300 | 2,420 | 2,300 | 2,376 | 20,000 | 2,376 |
分割・併合履歴 : [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株