6898 トミタ電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-12-28 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1999-12-27 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1999-12-24 | 234 | 236 | 234 | 234 | 4,000 | 2,340 |
| 1999-12-21 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1999-12-20 | 250 | 250 | 245 | 245 | 6,000 | 2,450 |
| 1999-12-17 | 254 | 254 | 250 | 250 | 8,000 | 2,500 |
| 1999-12-16 | 255 | 255 | 255 | 255 | 8,000 | 2,550 |
| 1999-12-14 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1999-12-13 | 250 | 253 | 250 | 253 | 9,000 | 2,530 |
| 1999-12-10 | 256 | 256 | 253 | 253 | 8,000 | 2,530 |
| 1999-12-08 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1999-12-07 | 265 | 265 | 260 | 260 | 4,000 | 2,600 |
| 1999-12-06 | 265 | 265 | 265 | 265 | 6,000 | 2,650 |
| 1999-12-03 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1999-12-02 | 277 | 277 | 270 | 270 | 9,000 | 2,700 |
| 1999-12-01 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 1999-11-30 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 1999-11-29 | 261 | 280 | 261 | 280 | 9,000 | 2,800 |
| 1999-11-26 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-11-25 | 263 | 265 | 260 | 265 | 6,000 | 2,650 |
| 1999-11-24 | 256 | 258 | 254 | 258 | 11,000 | 2,580 |
| 1999-11-22 | 278 | 278 | 253 | 254 | 25,000 | 2,540 |
| 1999-11-19 | 284 | 284 | 280 | 280 | 11,000 | 2,800 |
| 1999-11-18 | 286 | 286 | 280 | 284 | 40,000 | 2,840 |
| 1999-11-17 | 285 | 285 | 282 | 285 | 18,000 | 2,850 |
| 1999-11-16 | 282 | 282 | 282 | 282 | 6,000 | 2,820 |
| 1999-11-15 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1999-11-11 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1999-11-10 | 290 | 295 | 290 | 295 | 11,000 | 2,950 |
| 1999-11-09 | 295 | 295 | 285 | 285 | 11,000 | 2,850 |
| 1999-11-08 | 297 | 297 | 294 | 295 | 11,000 | 2,950 |
| 1999-11-05 | 300 | 300 | 291 | 291 | 11,000 | 2,910 |
| 1999-11-04 | 295 | 300 | 295 | 296 | 15,000 | 2,960 |
| 1999-11-02 | 300 | 300 | 291 | 291 | 10,000 | 2,910 |
| 1999-11-01 | 311 | 311 | 300 | 300 | 7,000 | 3,000 |
| 1999-10-29 | 330 | 330 | 312 | 312 | 25,000 | 3,120 |
| 1999-10-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-10-27 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 1999-10-26 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1999-10-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1999-10-21 | 352 | 352 | 351 | 351 | 7,000 | 3,510 |
| 1999-10-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-10-15 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1999-10-14 | 366 | 366 | 365 | 365 | 2,000 | 3,650 |
| 1999-10-12 | 366 | 367 | 366 | 366 | 3,000 | 3,660 |
| 1999-10-08 | 378 | 379 | 367 | 367 | 6,000 | 3,670 |
| 1999-10-06 | 379 | 380 | 377 | 380 | 7,000 | 3,800 |
| 1999-10-05 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1999-09-30 | 368 | 368 | 367 | 367 | 2,000 | 3,670 |
| 1999-09-24 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1999-09-22 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1999-09-21 | 365 | 365 | 365 | 365 | 16,000 | 3,650 |
| 1999-09-20 | 370 | 370 | 365 | 365 | 28,000 | 3,650 |
| 1999-09-17 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 1999-09-16 | 400 | 400 | 385 | 385 | 4,000 | 3,850 |
| 1999-09-14 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1999-09-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-09-09 | 400 | 401 | 400 | 401 | 2,000 | 4,010 |
| 1999-09-08 | 386 | 387 | 385 | 387 | 3,000 | 3,870 |
| 1999-09-07 | 385 | 385 | 385 | 385 | 17,000 | 3,850 |
| 1999-09-06 | 398 | 398 | 391 | 391 | 2,000 | 3,910 |
| 1999-09-01 | 400 | 400 | 391 | 391 | 7,000 | 3,910 |
| 1999-08-25 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-08-24 | 392 | 392 | 390 | 390 | 4,000 | 3,900 |
| 1999-08-20 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-08-18 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 1999-08-13 | 405 | 405 | 400 | 400 | 4,000 | 4,000 |
| 1999-08-12 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1999-08-10 | 405 | 410 | 405 | 410 | 4,000 | 4,100 |
| 1999-08-05 | 420 | 420 | 410 | 410 | 3,000 | 4,100 |
| 1999-08-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-07-29 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1999-07-27 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1999-07-23 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1999-07-21 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1999-07-16 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1999-07-15 | 454 | 460 | 451 | 460 | 5,000 | 4,600 |
| 1999-07-13 | 450 | 465 | 450 | 465 | 2,000 | 4,650 |
| 1999-07-12 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1999-07-09 | 470 | 478 | 470 | 470 | 7,000 | 4,700 |
| 1999-07-08 | 460 | 470 | 452 | 470 | 9,000 | 4,700 |
| 1999-07-07 | 450 | 460 | 450 | 460 | 3,000 | 4,600 |
| 1999-07-06 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1999-07-05 | 430 | 432 | 430 | 432 | 5,000 | 4,320 |
| 1999-07-02 | 414 | 435 | 414 | 430 | 5,000 | 4,300 |
| 1999-07-01 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1999-06-30 | 420 | 420 | 415 | 418 | 8,000 | 4,180 |
| 1999-06-29 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 1999-06-28 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1999-06-25 | 415 | 416 | 415 | 415 | 7,000 | 4,150 |
| 1999-06-24 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1999-06-23 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1999-06-22 | 401 | 410 | 401 | 410 | 2,000 | 4,100 |
| 1999-06-21 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1999-06-18 | 393 | 400 | 393 | 400 | 5,000 | 4,000 |
| 1999-06-17 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1999-06-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-06-14 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1999-06-11 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1999-06-10 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1999-06-08 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1999-06-03 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1999-05-31 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-05-28 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-05-27 | 390 | 390 | 370 | 370 | 5,000 | 3,700 |
| 1999-05-24 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1999-05-21 | 424 | 424 | 374 | 399 | 4,000 | 3,990 |
| 1999-05-20 | 440 | 440 | 425 | 425 | 3,000 | 4,250 |
| 1999-05-19 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
| 1999-05-18 | 444 | 445 | 444 | 445 | 3,000 | 4,450 |
| 1999-05-17 | 444 | 445 | 444 | 444 | 3,000 | 4,440 |
| 1999-05-14 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1999-05-13 | 480 | 480 | 479 | 479 | 5,000 | 4,790 |
| 1999-05-12 | 480 | 490 | 480 | 490 | 2,000 | 4,900 |
| 1999-05-11 | 475 | 480 | 475 | 480 | 15,000 | 4,800 |
| 1999-05-10 | 479 | 490 | 479 | 480 | 23,000 | 4,800 |
| 1999-05-07 | 470 | 485 | 470 | 480 | 12,000 | 4,800 |
| 1999-05-06 | 450 | 470 | 450 | 470 | 15,000 | 4,700 |
| 1999-04-30 | 435 | 455 | 435 | 440 | 12,000 | 4,400 |
| 1999-04-27 | 434 | 434 | 430 | 430 | 4,000 | 4,300 |
| 1999-04-26 | 427 | 433 | 427 | 433 | 7,000 | 4,330 |
| 1999-04-23 | 428 | 433 | 427 | 427 | 11,000 | 4,270 |
| 1999-04-22 | 416 | 427 | 416 | 427 | 13,000 | 4,270 |
| 1999-04-21 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1999-04-20 | 431 | 431 | 420 | 420 | 4,000 | 4,200 |
| 1999-04-19 | 429 | 432 | 429 | 431 | 5,000 | 4,310 |
| 1999-04-16 | 440 | 443 | 430 | 430 | 18,000 | 4,300 |
| 1999-04-14 | 443 | 443 | 440 | 440 | 6,000 | 4,400 |
| 1999-04-13 | 448 | 448 | 443 | 443 | 3,000 | 4,430 |
| 1999-04-12 | 470 | 478 | 470 | 474 | 10,000 | 4,740 |
| 1999-04-09 | 473 | 480 | 473 | 473 | 5,000 | 4,730 |
| 1999-04-08 | 470 | 470 | 470 | 470 | 9,000 | 4,700 |
| 1999-04-07 | 440 | 460 | 440 | 460 | 13,000 | 4,600 |
| 1999-04-06 | 430 | 443 | 430 | 430 | 21,000 | 4,300 |
| 1999-04-05 | 406 | 416 | 406 | 416 | 11,000 | 4,160 |
| 1999-04-02 | 410 | 410 | 405 | 405 | 10,000 | 4,050 |
| 1999-04-01 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1999-03-31 | 410 | 415 | 405 | 405 | 8,000 | 4,050 |
| 1999-03-30 | 396 | 410 | 395 | 410 | 5,000 | 4,100 |
| 1999-03-29 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1999-03-26 | 380 | 400 | 380 | 395 | 4,000 | 3,950 |
| 1999-03-25 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-03-24 | 380 | 380 | 371 | 371 | 12,000 | 3,710 |
| 1999-03-23 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 1999-03-19 | 373 | 379 | 372 | 379 | 4,000 | 3,790 |
| 1999-03-18 | 375 | 375 | 370 | 372 | 9,000 | 3,720 |
| 1999-03-17 | 377 | 379 | 371 | 371 | 9,000 | 3,710 |
| 1999-03-16 | 380 | 380 | 372 | 380 | 5,000 | 3,800 |
| 1999-03-15 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1999-03-12 | 400 | 400 | 390 | 390 | 2,000 | 3,900 |
| 1999-03-11 | 419 | 419 | 400 | 400 | 4,000 | 4,000 |
| 1999-03-10 | 410 | 415 | 400 | 415 | 9,000 | 4,150 |
| 1999-03-09 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1999-03-08 | 388 | 395 | 388 | 395 | 2,000 | 3,950 |
| 1999-03-05 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1999-03-04 | 384 | 385 | 384 | 385 | 10,000 | 3,850 |
| 1999-03-03 | 395 | 399 | 380 | 385 | 17,000 | 3,850 |
| 1999-03-02 | 426 | 426 | 390 | 390 | 22,000 | 3,900 |
| 1999-03-01 | 380 | 455 | 380 | 440 | 70,000 | 4,400 |
| 1999-02-26 | 380 | 380 | 372 | 380 | 17,000 | 3,800 |
| 1999-02-25 | 377 | 380 | 377 | 380 | 8,000 | 3,800 |
| 1999-02-24 | 385 | 385 | 375 | 375 | 5,000 | 3,750 |
| 1999-02-23 | 372 | 380 | 372 | 380 | 23,000 | 3,800 |
| 1999-02-22 | 380 | 380 | 370 | 375 | 21,000 | 3,750 |
| 1999-02-19 | 383 | 383 | 370 | 370 | 6,000 | 3,700 |
| 1999-02-18 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1999-02-17 | 385 | 385 | 366 | 366 | 20,000 | 3,660 |
| 1999-02-16 | 380 | 380 | 370 | 380 | 12,000 | 3,800 |
| 1999-02-15 | 380 | 380 | 365 | 380 | 11,000 | 3,800 |
| 1999-02-12 | 380 | 391 | 380 | 391 | 25,000 | 3,910 |
| 1999-02-10 | 404 | 404 | 364 | 364 | 15,000 | 3,640 |
| 1999-02-09 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1999-02-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-02-03 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1999-02-02 | 455 | 455 | 450 | 450 | 7,000 | 4,500 |
| 1999-01-29 | 460 | 460 | 455 | 455 | 2,000 | 4,550 |
| 1999-01-28 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 1999-01-27 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 1999-01-26 | 461 | 479 | 461 | 475 | 3,000 | 4,750 |
| 1999-01-25 | 469 | 480 | 451 | 451 | 7,000 | 4,510 |
| 1999-01-22 | 570 | 570 | 520 | 520 | 3,000 | 5,200 |
| 1999-01-21 | 625 | 625 | 565 | 590 | 72,000 | 5,900 |
| 1999-01-20 | 455 | 555 | 455 | 555 | 56,000 | 5,550 |
| 1999-01-11 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1999-01-08 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1999-01-07 | 450 | 470 | 450 | 470 | 11,000 | 4,700 |
| 1999-01-06 | 449 | 450 | 440 | 450 | 9,000 | 4,500 |
| 1999-01-05 | 500 | 500 | 450 | 450 | 6,000 | 4,500 |
| 1999-01-04 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
