6898 トミタ電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-12-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-12-15 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2000-12-08 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-12-01 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2000-11-27 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2000-11-24 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2000-11-22 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-11-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-11-10 | 300 | 300 | 265 | 265 | 3,000 | 2,650 |
| 2000-11-07 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-11-06 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 2000-11-02 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-10-30 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2000-10-27 | 260 | 260 | 251 | 251 | 3,000 | 2,510 |
| 2000-10-25 | 260 | 260 | 255 | 260 | 4,000 | 2,600 |
| 2000-10-20 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-10-18 | 270 | 270 | 260 | 260 | 5,000 | 2,600 |
| 2000-10-17 | 280 | 280 | 271 | 271 | 2,000 | 2,710 |
| 2000-10-10 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2000-09-29 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-09-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-09-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-09-14 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2000-09-13 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-09-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-09-08 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2000-09-07 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2000-09-01 | 320 | 320 | 310 | 310 | 5,000 | 3,100 |
| 2000-08-31 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-08-29 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-08-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-08-10 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-07-31 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2000-07-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-07-24 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2000-07-17 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2000-07-13 | 355 | 355 | 350 | 350 | 3,000 | 3,500 |
| 2000-07-07 | 348 | 348 | 345 | 345 | 2,000 | 3,450 |
| 2000-07-06 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-07-05 | 370 | 370 | 340 | 340 | 2,000 | 3,400 |
| 2000-07-04 | 386 | 390 | 380 | 389 | 8,000 | 3,890 |
| 2000-07-03 | 365 | 380 | 365 | 380 | 6,000 | 3,800 |
| 2000-06-27 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2000-06-26 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2000-06-23 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2000-06-20 | 317 | 317 | 317 | 317 | 7,000 | 3,170 |
| 2000-06-09 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2000-06-08 | 350 | 360 | 350 | 360 | 3,000 | 3,600 |
| 2000-06-07 | 328 | 330 | 328 | 330 | 2,000 | 3,300 |
| 2000-06-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-06-02 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-05-31 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-05-30 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2000-05-25 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-05-22 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2000-05-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-05-18 | 312 | 312 | 300 | 300 | 5,000 | 3,000 |
| 2000-05-10 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-04-28 | 300 | 330 | 300 | 330 | 2,000 | 3,300 |
| 2000-04-21 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2000-04-20 | 280 | 290 | 280 | 290 | 2,000 | 2,900 |
| 2000-04-19 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 2000-04-17 | 300 | 300 | 290 | 299 | 4,000 | 2,990 |
| 2000-04-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-04-11 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2000-04-10 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 2000-04-07 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2000-04-06 | 292 | 292 | 290 | 290 | 2,000 | 2,900 |
| 2000-04-05 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-04-03 | 350 | 350 | 350 | 350 | 9,000 | 3,500 |
| 2000-03-31 | 345 | 350 | 345 | 350 | 3,000 | 3,500 |
| 2000-03-30 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-03-29 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-03-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-03-27 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-03-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-03-21 | 345 | 350 | 345 | 350 | 6,000 | 3,500 |
| 2000-03-17 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-03-16 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2000-03-13 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-03-10 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 2000-03-09 | 359 | 360 | 359 | 360 | 6,000 | 3,600 |
| 2000-03-08 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-03-07 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 2000-03-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-03-03 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2000-03-02 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2000-03-01 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2000-02-29 | 355 | 365 | 350 | 350 | 8,000 | 3,500 |
| 2000-02-28 | 368 | 368 | 360 | 360 | 4,000 | 3,600 |
| 2000-02-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-02-24 | 372 | 372 | 370 | 370 | 6,000 | 3,700 |
| 2000-02-23 | 368 | 372 | 368 | 372 | 5,000 | 3,720 |
| 2000-02-22 | 369 | 369 | 368 | 368 | 5,000 | 3,680 |
| 2000-02-21 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2000-02-18 | 368 | 368 | 368 | 368 | 16,000 | 3,680 |
| 2000-02-16 | 371 | 373 | 371 | 373 | 9,000 | 3,730 |
| 2000-02-15 | 373 | 374 | 368 | 373 | 5,000 | 3,730 |
| 2000-02-14 | 350 | 379 | 350 | 375 | 9,000 | 3,750 |
| 2000-02-10 | 310 | 350 | 310 | 350 | 6,000 | 3,500 |
| 2000-02-09 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-02-08 | 290 | 300 | 290 | 290 | 7,000 | 2,900 |
| 2000-02-07 | 280 | 290 | 280 | 290 | 7,000 | 2,900 |
| 2000-02-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-02-03 | 274 | 280 | 274 | 280 | 4,000 | 2,800 |
| 2000-02-02 | 269 | 269 | 260 | 260 | 6,000 | 2,600 |
| 2000-01-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-01-25 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-01-24 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2000-01-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-01-18 | 246 | 246 | 241 | 245 | 8,000 | 2,450 |
| 2000-01-17 | 240 | 240 | 240 | 240 | 12,000 | 2,400 |
| 2000-01-14 | 236 | 240 | 236 | 240 | 4,000 | 2,400 |
| 2000-01-12 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2000-01-11 | 240 | 240 | 235 | 235 | 3,000 | 2,350 |
| 2000-01-07 | 250 | 250 | 235 | 235 | 4,000 | 2,350 |
| 2000-01-05 | 263 | 263 | 241 | 241 | 3,000 | 2,410 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
