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
2022-06-272,6902,6902,6852,6902,8002,690
2022-06-242,7462,7462,6992,6992,8002,699
2022-06-232,7472,8202,7462,7467,6002,746
2022-06-222,7202,7502,6502,7307,0002,730
2022-06-212,4872,7152,4872,70813,6002,708
2022-06-202,5272,5942,4862,4862,4002,486
2022-06-172,4812,5652,4812,5272,7002,527
2022-06-162,5002,5682,5002,5504,1002,550
2022-06-152,5632,5632,4712,4712,9002,471
2022-06-142,4882,5632,4502,5633,5002,563
2022-06-132,4602,5372,4502,4908,7002,490
2022-06-102,5972,5972,5352,5378,0002,537
2022-06-092,6002,6002,5362,57614,1002,576
2022-06-082,6352,6352,5702,57211,7002,572
2022-06-072,7012,7162,5712,65330,2002,653
2022-06-063,0503,0502,6502,651203,1002,651
2022-06-032,4212,5502,4212,55017,1002,550
2022-06-022,2532,4502,2532,4217,3002,421
2022-06-012,2502,4002,2492,35020,3002,350
2022-05-312,2162,2652,2162,2565002,256
2022-05-302,1212,2002,0702,2003,9002,200
2022-05-272,0712,1672,0702,0721,6002,072
2022-05-262,0562,0622,0562,0594002,059
2022-05-252,0332,0562,0332,0563002,056
2022-05-242,0472,0872,0462,0501,5002,050
2022-05-232,0502,0502,0012,0461,7002,046
2022-05-202,1202,1202,0402,0501,1002,050
2022-05-191,9581,9801,9581,9802001,980
2022-05-181,9591,9701,9591,9705001,970
2022-05-172,0802,0801,9661,9667001,966
2022-05-16---2,071-2,071
2022-05-132,1162,1162,0352,0713,5002,071
2022-05-122,1662,1662,1662,1663002,166
2022-05-11---2,166-2,166
2022-05-102,1662,1662,1662,1661002,166
2022-05-09---2,116-2,116
2022-05-06---2,116-2,116
2022-05-022,1892,1892,1162,1163002,116
2022-04-282,1502,2002,1382,1391,1002,139
2022-04-272,2802,2802,1502,1504,8002,150
2022-04-26---2,250-2,250
2022-04-252,3202,3202,2502,2508002,250
2022-04-222,2842,2842,2702,2703002,270
2022-04-212,2602,2602,2212,2511,8002,251
2022-04-202,2812,2892,2592,2601,6002,260
2022-04-192,2402,2702,2202,2307002,230
2022-04-182,1832,1832,1832,1831002,183
2022-04-152,1692,2692,1692,2451,4002,245
2022-04-142,2832,2832,2642,2657002,265
2022-04-132,2262,2262,2262,2261002,226
2022-04-122,2072,2072,2002,2007002,200
2022-04-112,2622,2622,2002,2077002,207
2022-04-082,2472,3002,2472,2495002,249
2022-04-072,1642,2652,1642,2355002,235
2022-04-062,2572,2842,1832,1832,0002,183
2022-04-052,2562,2752,2562,2577002,257
2022-04-042,3002,3102,2202,2562,9002,256
2022-04-012,2552,2792,2312,2791,6002,279
2022-03-312,3502,3502,2202,2793,0002,279
2022-03-302,4102,4202,3512,3511,8002,351
2022-03-292,4192,4192,3562,3981,5002,398
2022-03-282,3732,4102,3732,4101,7002,410
2022-03-252,3802,4202,3722,3721,8002,372
2022-03-242,3692,4202,3692,3881,8002,388
2022-03-232,3572,4322,3572,4194,6002,419
2022-03-222,3112,4102,3112,3815,0002,381
2022-03-182,3622,4102,3482,3485,3002,348
2022-03-172,3982,4122,3502,3613,8002,361
2022-03-162,2952,3772,2702,3773,2002,377
2022-03-152,0882,2902,0542,26714,6002,267
2022-03-142,2502,4002,2502,3708,8002,370
2022-03-112,1802,2952,1802,2502,4002,250
2022-03-102,2122,3162,0932,0934,4002,093
2022-03-092,1052,3402,1052,2409,5002,240
2022-03-082,0742,1092,0152,10521,3002,105
2022-03-072,3872,4302,2522,37412,7002,374
2022-03-042,4142,4382,3402,4376,1002,437
2022-03-032,2502,4192,2502,4067,0002,406
2022-03-022,2312,2532,1962,2163,9002,216
2022-03-012,2802,2802,1812,2312,1002,231
2022-02-282,2492,2702,2302,2352,2002,235
2022-02-252,2342,2552,2102,2261,2002,226
2022-02-242,2652,3142,1502,1986,8002,198
2022-02-222,2892,3502,2542,2654,2002,265
2022-02-212,3002,3392,2322,3391,4002,339
2022-02-182,3182,3932,3182,3231,5002,323
2022-02-172,3352,3702,3192,3682,4002,368
2022-02-162,3632,3632,3302,3303,0002,330
2022-02-152,3252,3542,3012,3224,8002,322
2022-02-142,2302,2902,2212,2785,4002,278
2022-02-102,3562,3562,2972,3302,0002,330
2022-02-092,2472,3562,2382,3374,2002,337
2022-02-082,3482,3502,2302,2952,5002,295
2022-02-07---2,331-2,331
2022-02-042,2612,3422,2602,3312,8002,331
2022-02-032,3752,3752,2402,2903,4002,290
2022-02-022,3162,3992,3162,3756,4002,375
2022-02-012,1632,3212,1632,2909,7002,290
2022-01-312,0512,1752,0502,1752,8002,175
2022-01-282,0242,0931,9762,0724,0002,072
2022-01-272,0382,0501,9702,0245,8002,024
2022-01-262,0502,0502,0002,0381,5002,038
2022-01-252,0302,1052,0002,0003,2002,000
2022-01-241,9902,0151,9852,0157002,015
2022-01-212,0402,0401,9761,9904,0001,990
2022-01-201,9962,0501,9702,0435,1002,043
2022-01-192,0502,0561,9972,0116,7002,011
2022-01-182,1432,1542,1172,1271,4002,127
2022-01-172,1852,1922,1532,1533,4002,153
2022-01-142,1412,1912,1292,1853,3002,185
2022-01-132,2352,2362,1882,1882,2002,188
2022-01-122,2352,2782,2082,2089,1002,208
2022-01-112,1122,2192,1122,1356,5002,135
2022-01-072,2122,2612,0522,14814,8002,148
2022-01-062,2012,2292,0952,21114,2002,211
2022-01-052,3762,3762,2502,26111,4002,261
2022-01-042,3002,4202,3002,37620,0002,376

分割・併合履歴 : [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株