6898 トミタ電機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,1022,1382,0942,0955,9002,095
2021-10-152,0722,1441,9872,12210,9002,122
2021-10-142,0682,1672,0502,10524,7002,105
2021-10-132,2632,2872,0352,05149,5002,051
2021-10-122,3502,3502,2602,27515,1002,275
2021-10-112,3012,3982,2402,36921,2002,369
2021-10-082,2582,3962,2582,34919,5002,349
2021-10-072,2372,3332,2112,27930,6002,279
2021-10-062,3792,3792,2222,28725,2002,287
2021-10-052,2642,3802,1902,32922,4002,329
2021-10-042,5692,5902,2902,31036,2002,310
2021-10-012,5732,5732,4702,53113,1002,531
2021-09-302,5712,5712,4122,52316,3002,523
2021-09-292,5592,6412,5082,58217,2002,582
2021-09-282,7002,7002,4882,57636,3002,576
2021-09-272,7652,7652,5982,63141,3002,631
2021-09-242,8002,8512,7012,765111,6002,765
2021-09-222,9353,0252,7472,918288,6002,918
2021-09-212,5213,0752,4703,075383,3003,075
2021-09-172,3002,8352,2522,573236,6002,573
2021-09-162,4672,4802,1002,33565,4002,335
2021-09-152,2452,5562,2452,460125,9002,460
2021-09-142,2062,2302,1762,19523,3002,195
2021-09-132,2272,2682,1902,26232,3002,262
2021-09-102,3362,4132,2282,310104,8002,310
2021-09-092,8572,9602,3532,436308,3002,436
2021-09-081,9832,5071,9712,507306,8002,507
2021-09-071,9562,1201,9492,00758,7002,007
2021-09-062,1462,2002,0062,09640,9002,096
2021-09-031,9962,2801,9562,229222,9002,229
2021-09-022,1622,1621,8422,162333,8002,162
2021-09-011,7621,7621,7621,7621,8001,762
2021-08-311,4961,4961,4601,4621,3001,462
2021-08-301,4811,5501,4711,4719,8001,471
2021-08-271,4411,4581,4361,4361,2001,436
2021-08-261,4201,4691,4201,4692,6001,469
2021-08-251,4581,4741,4011,4166,0001,416
2021-08-241,4101,4801,4001,4801,2001,480
2021-08-231,3861,4411,3861,4111,0001,411
2021-08-201,4481,4481,3881,3888001,388
2021-08-191,4671,4781,4501,4781,4001,478
2021-08-181,4501,4721,4501,4661,9001,466
2021-08-171,4401,4451,4351,4358001,435
2021-08-161,4311,4691,4311,4386001,438
2021-08-131,4271,4271,4051,4271,0001,427
2021-08-121,3301,4401,3301,4403,7001,440
2021-08-111,3051,3301,3051,3301,2001,330
2021-08-101,2901,2911,2901,2919,3001,291
2021-08-061,2811,2811,2811,2811001,281
2021-08-051,3301,3301,2781,2805001,280
2021-08-041,2581,3341,2581,3344,0001,334
2021-08-031,2701,3001,2641,2885,4001,288
2021-08-021,3601,3601,3141,3256001,325
2021-07-301,3361,3361,3001,3001,0001,300
2021-07-29---1,396-1,396
2021-07-281,4201,4201,3961,3967001,396
2021-07-271,3501,4291,3501,4291,2001,429
2021-07-261,2911,3231,2911,3202,5001,320
2021-07-211,3191,3191,2501,2704,3001,270
2021-07-201,3411,3491,3111,3112,9001,311
2021-07-191,3751,3751,3101,3113,9001,311
2021-07-161,4061,4061,3821,3841,6001,384
2021-07-151,4141,4141,4061,4066001,406
2021-07-141,4011,4491,4011,4271,5001,427
2021-07-131,4221,4221,3951,3954001,395
2021-07-121,4301,4491,3891,3923,1001,392
2021-07-091,3841,4261,3841,4008001,400
2021-07-081,4631,4631,3401,3957,5001,395
2021-07-071,4921,4931,4921,4932001,493
2021-07-061,4941,4941,4621,4856001,485
2021-07-051,4621,4871,4621,4877001,487
2021-07-021,5401,5461,5011,5021,0001,502
2021-07-011,5771,5771,4761,5005,3001,500
2021-06-301,5911,6251,5911,5911,0001,591
2021-06-291,6771,6801,5911,5912,6001,591
2021-06-281,6211,6681,5411,6407,9001,640
2021-06-251,7291,7311,5261,60016,4001,600
2021-06-241,6751,8201,6751,6906,9001,690
2021-06-231,6931,8501,6271,67544,5001,675
2021-06-221,6561,6701,6001,6263,7001,626
2021-06-211,6451,6791,5851,5852,2001,585
2021-06-181,5781,7401,5781,6445,2001,644
2021-06-171,5211,5651,5211,5651,5001,565
2021-06-161,5501,5501,5451,5451,0001,545
2021-06-151,5001,5501,5001,5504,0001,550
2021-06-141,5401,5431,4901,5015,3001,501
2021-06-111,5211,5401,5211,5262,3001,526
2021-06-101,5071,5301,4911,4912,3001,491
2021-06-091,4721,5401,4721,5304,0001,530
2021-06-081,4771,4891,4581,4583,7001,458
2021-06-071,4411,4881,3931,46513,9001,465
2021-06-041,4831,5401,4831,5407,7001,540
2021-06-031,5031,5301,4661,4782,0001,478
2021-06-021,4921,5151,4801,5152,5001,515
2021-06-011,5611,5611,4801,52310,8001,523
2021-05-311,5451,5771,5141,5579,8001,557
2021-05-281,4441,5101,4441,5098,1001,509
2021-05-271,4371,4601,4371,4504,1001,450
2021-05-261,4181,4371,4011,4091,9001,409
2021-05-251,3991,4891,3991,43110,1001,431
2021-05-241,3011,3991,3011,3697,3001,369
2021-05-211,3111,3111,2931,2941,2001,294
2021-05-201,3171,3171,3121,3126001,312
2021-05-19---1,305-1,305
2021-05-181,3041,3051,3041,3055001,305
2021-05-171,3031,3191,2941,2942,2001,294
2021-05-14---1,295-1,295
2021-05-131,2981,3001,2951,2952,4001,295
2021-05-121,3191,3191,2881,2881,9001,288
2021-05-111,2991,3171,2931,2931,3001,293
2021-05-101,2821,3161,2821,2938001,293
2021-05-07---1,297-1,297
2021-05-061,2951,3151,2951,2979001,297
2021-04-301,3221,3261,3221,3259001,325
2021-04-281,3131,3131,3131,3133001,313
2021-04-271,3151,3151,3141,3148001,314
2021-04-261,3161,3281,3121,3152,0001,315
2021-04-231,3151,3151,2861,3134001,313
2021-04-221,2981,3451,2961,3156,2001,315
2021-04-211,3001,3001,2901,2991,1001,299
2021-04-201,3001,3001,3001,3002001,300
2021-04-191,3351,3351,3001,3003,1001,300
2021-04-161,3081,3301,3001,3056,0001,305
2021-04-151,2821,3001,2821,3004001,300
2021-04-141,2661,3011,2661,2771,2001,277
2021-04-131,2701,2811,2601,2651,5001,265
2021-04-121,2761,2901,2761,2761,1001,276
2021-04-091,2791,2791,2741,2742,1001,274
2021-04-081,2771,2851,2771,2859001,285
2021-04-071,2941,2961,2751,2751,6001,275
2021-04-061,2991,3301,2521,3004,1001,300
2021-04-051,3131,3141,3001,3003,2001,300
2021-04-021,3121,3251,3091,3136,0001,313
2021-04-011,3001,3081,3001,3085001,308
2021-03-311,2971,2971,2971,2973001,297
2021-03-301,3161,3291,2931,2936001,293
2021-03-291,3311,3311,3221,3222,4001,322
2021-03-261,3251,3251,3251,3253001,325
2021-03-251,3601,3601,3591,3592001,359
2021-03-241,3741,3761,3301,3306,4001,330
2021-03-231,3211,3751,3211,3752,4001,375
2021-03-221,3031,3191,3031,3191,9001,319
2021-03-191,3071,3191,3071,3187001,318
2021-03-181,3041,3061,3001,3001,3001,300
2021-03-171,2731,3961,2721,3207,2001,320
2021-03-161,2311,2541,2301,2435001,243
2021-03-151,2601,2641,2301,2593,8001,259
2021-03-121,2601,3201,2601,2903,3001,290
2021-03-111,2891,2891,2491,2491,1001,249
2021-03-101,2981,2981,2601,2601,5001,260
2021-03-091,2441,2881,2441,2752,6001,275
2021-03-081,2831,2831,2411,2522,3001,252
2021-03-051,2731,2861,2731,2841,0001,284
2021-03-041,2751,2751,2221,2312,3001,231
2021-03-031,2301,2851,2301,2853,5001,285
2021-03-021,2471,2501,2351,2501,0001,250
2021-03-01---1,292-1,292
2021-02-261,3001,3001,2921,2929001,292
2021-02-251,3001,3001,3001,3006001,300
2021-02-241,3201,3201,3201,3202001,320
2021-02-221,3511,3771,3021,3224,5001,322
2021-02-191,3761,3761,3511,3515001,351
2021-02-181,4101,4221,3761,3761,6001,376
2021-02-171,3751,4001,3731,4001,8001,400
2021-02-161,3961,3961,3551,3841,3001,384
2021-02-151,3501,3951,3501,3951,8001,395
2021-02-121,3381,3601,3381,3522,8001,352
2021-02-101,3221,3511,3221,3509001,350
2021-02-091,3621,3621,3141,3224,5001,322
2021-02-081,3701,3711,3621,3702,2001,370
2021-02-051,3511,3771,3511,3698001,369
2021-02-041,3201,3401,3151,3406,1001,340
2021-02-031,2911,3331,2901,3004,0001,300
2021-02-021,2661,3151,2661,3106001,310
2021-02-011,2971,2991,2711,2714001,271
2021-01-291,2581,3151,2581,2672,9001,267
2021-01-281,2981,2981,2711,2716001,271
2021-01-271,2761,3401,2711,3004,6001,300
2021-01-261,2901,2951,2851,2855,5001,285
2021-01-251,2911,3191,2901,3151,4001,315
2021-01-221,3101,3281,2791,3174,1001,317
2021-01-211,3401,4001,2961,2968,1001,296
2021-01-201,3311,3311,2881,3103,5001,310
2021-01-191,4051,4401,3401,3526,9001,352
2021-01-181,4301,4941,3881,4345,5001,434
2021-01-151,3851,4301,3731,4306,7001,430
2021-01-141,4441,4991,3851,38512,3001,385
2021-01-131,5101,6601,4351,470105,5001,470
2021-01-121,3761,3761,3101,3605,1001,360
2021-01-081,3181,3181,3031,3169001,316
2021-01-071,3611,3671,3071,3151,6001,315
2021-01-061,2791,3901,2791,3318,6001,331
2021-01-051,2491,2701,2301,2672,9001,267
2021-01-041,2401,2401,2101,2104001,210

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