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
2022-12-083,8203,8953,7653,79586,6003,795
2022-12-073,8053,8553,7253,82533,6003,825
2022-12-063,8303,8603,7503,82540,4003,825
2022-12-053,8353,9053,7703,86027,5003,860
2022-12-023,7253,8903,7103,86049,2003,860
2022-12-013,8103,8653,7503,79540,6003,795
2022-11-303,8453,9453,7553,81051,2003,810
2022-11-293,7703,8453,7203,84519,3003,845
2022-11-283,8103,9853,7403,78061,8003,780
2022-11-253,7653,8453,7053,81545,6003,815
2022-11-243,5703,7353,5353,69551,1003,695
2022-11-223,5253,6303,4753,50027,6003,500
2022-11-213,5503,5803,4703,50025,7003,500
2022-11-183,5503,6453,5103,57037,1003,570
2022-11-174,0504,0503,5803,610210,5003,610
2022-11-163,3103,5003,3053,49041,1003,490
2022-11-153,3003,3703,2803,33519,0003,335
2022-11-143,3303,3803,2853,35029,3003,350
2022-11-113,2703,3203,2003,28017,4003,280
2022-11-103,2103,2653,1853,20014,0003,200
2022-11-093,2003,3253,2003,27015,2003,270
2022-11-083,1253,2753,0903,27024,5003,270
2022-11-073,1603,1953,0803,09513,4003,095
2022-11-043,0503,2153,0453,15525,3003,155
2022-11-023,1853,1853,0703,07014,2003,070
2022-11-013,1803,1903,1203,15518,0003,155
2022-10-313,2003,2253,1653,18010,7003,180
2022-10-283,1653,2303,1253,16025,7003,160
2022-10-273,2953,3753,2303,23019,1003,230
2022-10-263,3503,3553,2303,27031,3003,270
2022-10-253,3153,4153,2703,35048,1003,350
2022-10-243,5753,5953,3003,305113,7003,305
2022-10-213,4903,8353,4603,525215,9003,525
2022-10-203,6003,6953,4803,54561,4003,545
2022-10-193,5703,7853,5453,64047,5003,640
2022-10-183,5703,6553,5153,56534,7003,565
2022-10-173,4753,6253,4103,54540,4003,545
2022-10-143,5953,7253,5253,52557,6003,525
2022-10-133,6153,6153,4753,50550,8003,505
2022-10-123,7603,8403,5653,63552,7003,635
2022-10-113,7403,7903,6403,76563,5003,765
2022-10-073,8354,2303,7753,810212,9003,810
2022-10-063,7953,9653,7053,905125,3003,905
2022-10-054,0204,0553,7603,815150,2003,815
2022-10-044,0554,3403,9203,965173,4003,965
2022-10-033,9754,1153,9003,915117,7003,915
2022-09-304,5054,7903,9804,015338,7004,015
2022-09-294,8904,9404,2754,475596,4004,475
2022-09-286,6606,7705,2605,260385,9005,260
2022-09-275,9006,3105,9006,260177,7006,260
2022-09-265,9106,1505,7005,760122,4005,760
2022-09-225,6906,1405,6006,010145,5006,010
2022-09-215,5506,2005,5205,850307,4005,850
2022-09-206,2406,3105,3705,470197,4005,470
2022-09-167,3007,6906,1006,370248,5006,370
2022-09-158,0608,6707,0607,240488,0007,240
2022-09-147,3007,7607,0907,760230,4007,760
2022-09-138,1108,3406,5606,760808,4006,760
2022-09-128,7909,4207,9008,060859,6008,060
2022-09-097,1508,9007,0908,900825,5008,900
2022-09-086,1607,4005,7407,400955,7007,400
2022-09-076,0906,7105,3006,3601,527,4006,360
2022-09-066,0806,0806,0806,0807,5006,080
2022-09-055,0805,0805,0105,08087,2005,080
2022-09-023,9454,3753,8404,375835,2004,375
2022-09-013,9004,2303,6003,675453,3003,675
2022-08-313,9004,1203,5703,900523,3003,900
2022-08-303,5503,5753,4803,55516,5003,555
2022-08-293,4253,5003,4053,49016,2003,490
2022-08-263,5453,5703,4503,49011,4003,490
2022-08-253,5953,6003,4603,51011,4003,510
2022-08-243,6203,7053,5403,59510,3003,595
2022-08-233,3853,7503,3853,61031,7003,610
2022-08-223,4253,4503,3403,45012,4003,450
2022-08-193,6203,6253,3803,42016,4003,420
2022-08-183,6703,6703,5303,55013,6003,550
2022-08-173,6153,8103,5753,71524,2003,715
2022-08-163,5003,5953,4953,54512,3003,545
2022-08-153,4703,5053,2903,50019,0003,500
2022-08-123,5703,5703,3003,40018,9003,400
2022-08-103,5003,6803,3803,53013,8003,530
2022-08-093,6053,6453,2903,43025,1003,430
2022-08-083,6453,7653,5603,68534,7003,685
2022-08-053,2153,6453,0303,505106,9003,505
2022-08-043,8404,4003,2703,285377,2003,285
2022-08-033,0053,7003,0053,70052,5003,700
2022-08-022,9953,0152,9803,0003,5003,000
2022-08-012,9443,0102,9203,00511,9003,005
2022-07-292,7612,9202,7612,9188,2002,918
2022-07-282,7972,7972,7602,7609002,760
2022-07-272,7552,7602,7552,7605002,760
2022-07-262,7242,7552,7242,7552,7002,755
2022-07-252,7702,7802,7502,7744002,774
2022-07-222,8002,8002,7802,7805002,780
2022-07-212,7572,8102,7572,8001,0002,800
2022-07-202,7572,7572,7572,7571002,757
2022-07-192,7602,7782,7392,7501,2002,750
2022-07-152,7402,7412,6502,7108002,710
2022-07-142,7102,7502,7102,7403002,740
2022-07-132,7502,7602,7502,7607002,760
2022-07-122,7202,7402,7202,7401,1002,740
2022-07-112,6962,7052,6962,6978002,697
2022-07-08---2,646-2,646
2022-07-072,6582,7082,6082,6462,1002,646
2022-07-062,6502,7472,6282,6282,8002,628
2022-07-052,6472,7002,6112,7002,5002,700
2022-07-042,6902,6972,6472,6473002,647
2022-07-012,7502,7502,6302,7001,0002,700
2022-06-302,7002,7652,6202,7003,8002,700
2022-06-292,7502,7502,7002,7003,2002,700
2022-06-282,6902,6902,6802,6801,4002,680
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