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