6898 トミタ電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1996-12-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1996-12-26 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 12,800 |
| 1996-12-25 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1996-12-24 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1996-12-20 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1996-12-18 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 | 13,000 |
| 1996-12-16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-12-13 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1996-12-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1996-12-11 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-12-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1996-12-06 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1996-12-03 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 12,400 |
| 1996-12-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1996-11-28 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1996-11-27 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1996-11-26 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1996-11-25 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1996-11-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1996-11-18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1996-11-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1996-11-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1996-11-13 | 1,280 | 1,280 | 1,220 | 1,220 | 8,000 | 12,200 |
| 1996-11-11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1996-11-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1996-11-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1996-11-01 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1996-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1996-10-24 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 12,800 |
| 1996-10-17 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 13,000 |
| 1996-10-11 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1996-10-09 | 1,270 | 1,300 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1996-10-04 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1996-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1996-09-27 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1996-09-25 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 12,700 |
| 1996-09-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1996-09-20 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 12,800 |
| 1996-09-19 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 12,800 |
| 1996-09-18 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 13,000 |
| 1996-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1996-09-10 | 1,290 | 1,300 | 1,250 | 1,250 | 11,000 | 12,500 |
| 1996-09-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1996-09-04 | 1,230 | 1,300 | 1,230 | 1,300 | 5,000 | 13,000 |
| 1996-09-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 12,100 |
| 1996-09-02 | 1,240 | 1,240 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1996-08-30 | 1,230 | 1,240 | 1,210 | 1,240 | 10,000 | 12,400 |
| 1996-08-29 | 1,260 | 1,260 | 1,240 | 1,240 | 8,000 | 12,400 |
| 1996-08-28 | 1,300 | 1,300 | 1,270 | 1,270 | 8,000 | 12,700 |
| 1996-08-27 | 1,300 | 1,330 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1996-08-26 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1996-08-23 | 1,260 | 1,290 | 1,240 | 1,290 | 24,000 | 12,900 |
| 1996-08-22 | 1,350 | 1,350 | 1,220 | 1,220 | 11,000 | 12,200 |
| 1996-08-21 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 | 13,500 |
| 1996-08-20 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1996-08-19 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 | 13,900 |
| 1996-08-16 | 1,470 | 1,470 | 1,390 | 1,390 | 16,000 | 13,900 |
| 1996-08-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1996-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1996-08-09 | 1,530 | 1,530 | 1,480 | 1,500 | 5,000 | 15,000 |
| 1996-08-08 | 1,530 | 1,550 | 1,500 | 1,550 | 17,000 | 15,500 |
| 1996-08-07 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1996-08-06 | 1,580 | 1,580 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1996-08-02 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 15,800 |
| 1996-07-31 | 1,630 | 1,630 | 1,610 | 1,610 | 8,000 | 16,100 |
| 1996-07-30 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1996-07-26 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1996-07-25 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 16,200 |
| 1996-07-23 | 1,640 | 1,640 | 1,630 | 1,630 | 6,000 | 16,300 |
| 1996-07-18 | 1,650 | 1,660 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1996-07-17 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 16,800 |
| 1996-07-16 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 17,000 |
| 1996-07-15 | 1,740 | 1,740 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-07-11 | 1,650 | 1,750 | 1,640 | 1,750 | 16,000 | 17,500 |
| 1996-07-10 | 1,790 | 1,790 | 1,650 | 1,650 | 7,000 | 16,500 |
| 1996-07-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1996-07-05 | 1,800 | 1,820 | 1,800 | 1,810 | 8,000 | 18,100 |
| 1996-07-04 | 1,820 | 1,820 | 1,800 | 1,810 | 21,000 | 18,100 |
| 1996-07-03 | 1,790 | 1,830 | 1,780 | 1,820 | 31,000 | 18,200 |
| 1996-07-02 | 1,700 | 1,780 | 1,700 | 1,730 | 19,000 | 17,300 |
| 1996-07-01 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 | 17,000 |
| 1996-06-28 | 1,640 | 1,640 | 1,630 | 1,640 | 6,000 | 16,400 |
| 1996-06-27 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1996-06-26 | 1,630 | 1,630 | 1,630 | 1,630 | 10,000 | 16,300 |
| 1996-06-25 | 1,690 | 1,690 | 1,670 | 1,670 | 6,000 | 16,700 |
| 1996-06-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-06-21 | 1,690 | 1,710 | 1,690 | 1,710 | 8,000 | 17,100 |
| 1996-06-19 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1996-06-18 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1996-06-17 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 17,000 |
| 1996-06-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1996-06-13 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1996-06-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1996-06-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-06-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1996-06-05 | 1,700 | 1,700 | 1,650 | 1,700 | 10,000 | 17,000 |
| 1996-06-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-06-03 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1996-05-31 | 1,730 | 1,730 | 1,700 | 1,730 | 20,000 | 17,300 |
| 1996-05-30 | 1,730 | 1,730 | 1,720 | 1,730 | 10,000 | 17,300 |
| 1996-05-29 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 17,300 |
| 1996-05-28 | 1,730 | 1,730 | 1,710 | 1,730 | 4,000 | 17,300 |
| 1996-05-27 | 1,710 | 1,720 | 1,710 | 1,720 | 7,000 | 17,200 |
| 1996-05-24 | 1,720 | 1,730 | 1,720 | 1,730 | 4,000 | 17,300 |
| 1996-05-23 | 1,720 | 1,720 | 1,700 | 1,700 | 12,000 | 17,000 |
| 1996-05-22 | 1,690 | 1,720 | 1,690 | 1,700 | 9,000 | 17,000 |
| 1996-05-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-05-20 | 1,670 | 1,690 | 1,670 | 1,690 | 2,000 | 16,900 |
| 1996-05-17 | 1,730 | 1,730 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1996-05-16 | 1,720 | 1,730 | 1,720 | 1,730 | 7,000 | 17,300 |
| 1996-05-15 | 1,710 | 1,740 | 1,710 | 1,740 | 16,000 | 17,400 |
| 1996-05-14 | 1,700 | 1,700 | 1,680 | 1,680 | 8,000 | 16,800 |
| 1996-05-13 | 1,670 | 1,700 | 1,670 | 1,680 | 18,000 | 16,800 |
| 1996-05-10 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 16,600 |
| 1996-05-09 | 1,650 | 1,660 | 1,650 | 1,660 | 8,000 | 16,600 |
| 1996-05-08 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 16,600 |
| 1996-05-07 | 1,670 | 1,680 | 1,660 | 1,660 | 6,000 | 16,600 |
| 1996-05-02 | 1,690 | 1,690 | 1,650 | 1,670 | 4,000 | 16,700 |
| 1996-05-01 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 16,500 |
| 1996-04-30 | 1,650 | 1,680 | 1,650 | 1,650 | 8,000 | 16,500 |
| 1996-04-26 | 1,650 | 1,660 | 1,650 | 1,650 | 9,000 | 16,500 |
| 1996-04-25 | 1,640 | 1,640 | 1,630 | 1,630 | 7,000 | 16,300 |
| 1996-04-24 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 16,400 |
| 1996-04-23 | 1,660 | 1,660 | 1,640 | 1,640 | 6,000 | 16,400 |
| 1996-04-19 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1996-04-18 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 16,400 |
| 1996-04-17 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1996-04-16 | 1,630 | 1,640 | 1,630 | 1,640 | 6,000 | 16,400 |
| 1996-04-15 | 1,630 | 1,630 | 1,620 | 1,630 | 11,000 | 16,300 |
| 1996-04-12 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1996-04-11 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 16,300 |
| 1996-04-10 | 1,600 | 1,630 | 1,590 | 1,630 | 5,000 | 16,300 |
| 1996-04-09 | 1,560 | 1,580 | 1,550 | 1,580 | 13,000 | 15,800 |
| 1996-04-08 | 1,550 | 1,560 | 1,550 | 1,560 | 9,000 | 15,600 |
| 1996-04-05 | 1,510 | 1,550 | 1,510 | 1,530 | 8,000 | 15,300 |
| 1996-04-04 | 1,500 | 1,510 | 1,500 | 1,500 | 21,000 | 15,000 |
| 1996-04-03 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1996-04-02 | 1,500 | 1,510 | 1,500 | 1,510 | 13,000 | 15,100 |
| 1996-04-01 | 1,490 | 1,500 | 1,450 | 1,500 | 21,000 | 15,000 |
| 1996-03-29 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1996-03-28 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 14,900 |
| 1996-03-26 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 15,000 |
| 1996-03-25 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 15,000 |
| 1996-03-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1996-03-15 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 | 16,000 |
| 1996-03-13 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 16,000 |
| 1996-03-11 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1996-03-08 | 1,650 | 1,650 | 1,640 | 1,640 | 5,000 | 16,400 |
| 1996-03-07 | 1,650 | 1,650 | 1,640 | 1,640 | 6,000 | 16,400 |
| 1996-03-01 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 16,700 |
| 1996-02-29 | 1,700 | 1,700 | 1,670 | 1,670 | 6,000 | 16,700 |
| 1996-02-27 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1996-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1996-02-23 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 17,100 |
| 1996-02-21 | 1,720 | 1,740 | 1,720 | 1,720 | 6,000 | 17,200 |
| 1996-02-20 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1996-02-19 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 | 17,100 |
| 1996-02-16 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 17,200 |
| 1996-02-15 | 1,780 | 1,780 | 1,760 | 1,760 | 3,000 | 17,600 |
| 1996-02-14 | 1,750 | 1,790 | 1,750 | 1,790 | 5,000 | 17,900 |
| 1996-02-13 | 1,750 | 1,800 | 1,720 | 1,800 | 11,000 | 18,000 |
| 1996-02-09 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 17,200 |
| 1996-02-08 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 16,900 |
| 1996-02-07 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1996-02-05 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 17,500 |
| 1996-02-02 | 1,750 | 1,760 | 1,750 | 1,750 | 4,000 | 17,500 |
| 1996-02-01 | 1,750 | 1,770 | 1,750 | 1,760 | 6,000 | 17,600 |
| 1996-01-31 | 1,810 | 1,810 | 1,760 | 1,790 | 9,000 | 17,900 |
| 1996-01-30 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1996-01-29 | 1,820 | 1,830 | 1,820 | 1,830 | 2,000 | 18,300 |
| 1996-01-26 | 1,800 | 1,830 | 1,800 | 1,830 | 11,000 | 18,300 |
| 1996-01-25 | 2,090 | 2,090 | 2,040 | 2,040 | 15,000 | 17,000 |
| 1996-01-24 | 2,050 | 2,100 | 2,000 | 2,100 | 13,000 | 17,500 |
| 1996-01-23 | 2,060 | 2,080 | 2,050 | 2,070 | 6,000 | 17,250 |
| 1996-01-22 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 17,250 |
| 1996-01-19 | 2,080 | 2,100 | 2,050 | 2,050 | 8,000 | 17,083.30 |
| 1996-01-18 | 2,080 | 2,090 | 2,080 | 2,090 | 2,000 | 17,416.70 |
| 1996-01-17 | 2,150 | 2,150 | 2,080 | 2,080 | 4,000 | 17,333.30 |
| 1996-01-16 | 2,140 | 2,150 | 2,140 | 2,150 | 8,000 | 17,916.70 |
| 1996-01-12 | 2,140 | 2,140 | 2,100 | 2,100 | 9,000 | 17,500 |
| 1996-01-11 | 2,120 | 2,120 | 2,100 | 2,100 | 15,000 | 17,500 |
| 1996-01-10 | 2,230 | 2,230 | 2,120 | 2,120 | 14,000 | 17,666.70 |
| 1996-01-09 | 2,180 | 2,200 | 2,180 | 2,200 | 5,000 | 18,333.30 |
| 1996-01-08 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 18,166.70 |
| 1996-01-05 | 2,200 | 2,200 | 2,120 | 2,190 | 3,000 | 18,250 |
| 1996-01-04 | 2,230 | 2,230 | 2,190 | 2,220 | 16,000 | 18,500 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
