6898 トミタ電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-12-26 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-12-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-11 | 220 | 220 | 203 | 203 | 4,000 | 2,030 |
| 2001-12-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-12-07 | 221 | 221 | 217 | 217 | 5,000 | 2,170 |
| 2001-12-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-11-29 | 229 | 229 | 221 | 221 | 5,000 | 2,210 |
| 2001-11-26 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2001-11-22 | 215 | 215 | 210 | 210 | 7,000 | 2,100 |
| 2001-11-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-11-14 | 218 | 220 | 218 | 220 | 9,000 | 2,200 |
| 2001-11-09 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-11-07 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-11-01 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-10-31 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-10-29 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2001-10-26 | 217 | 217 | 216 | 216 | 2,000 | 2,160 |
| 2001-10-25 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2001-10-24 | 218 | 218 | 216 | 216 | 3,000 | 2,160 |
| 2001-10-18 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-10-17 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-10-15 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2001-10-12 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2001-10-10 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2001-10-09 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2001-10-04 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2001-09-20 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2001-09-18 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2001-09-17 | 225 | 225 | 221 | 221 | 2,000 | 2,210 |
| 2001-09-13 | 215 | 220 | 215 | 220 | 5,000 | 2,200 |
| 2001-09-12 | 218 | 221 | 218 | 221 | 3,000 | 2,210 |
| 2001-09-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-08-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-08-29 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-08-28 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2001-08-23 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-08-21 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2001-08-17 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2001-08-16 | 259 | 259 | 255 | 255 | 4,000 | 2,550 |
| 2001-08-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-08-02 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2001-08-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2001-07-30 | 285 | 286 | 285 | 286 | 4,000 | 2,860 |
| 2001-07-26 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2001-07-18 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2001-07-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-07-16 | 291 | 291 | 290 | 290 | 6,000 | 2,900 |
| 2001-07-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-07-09 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2001-07-06 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2001-07-05 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2001-07-04 | 309 | 310 | 309 | 309 | 9,000 | 3,090 |
| 2001-07-03 | 307 | 310 | 307 | 310 | 6,000 | 3,100 |
| 2001-07-02 | 307 | 309 | 307 | 308 | 13,000 | 3,080 |
| 2001-06-29 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 2001-06-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-06-26 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2001-06-25 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2001-06-22 | 305 | 310 | 305 | 310 | 5,000 | 3,100 |
| 2001-06-21 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2001-06-20 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 2001-06-19 | 300 | 301 | 300 | 300 | 4,000 | 3,000 |
| 2001-06-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2001-06-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-06-08 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-05-24 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2001-05-23 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2001-05-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-05-21 | 310 | 315 | 310 | 315 | 7,000 | 3,150 |
| 2001-05-18 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2001-05-17 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2001-05-10 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2001-05-09 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2001-05-08 | 360 | 360 | 355 | 355 | 5,000 | 3,550 |
| 2001-05-07 | 360 | 390 | 360 | 360 | 13,000 | 3,600 |
| 2001-05-02 | 330 | 342 | 330 | 340 | 10,000 | 3,400 |
| 2001-05-01 | 300 | 320 | 300 | 320 | 4,000 | 3,200 |
| 2001-04-27 | 291 | 295 | 291 | 295 | 3,000 | 2,950 |
| 2001-04-26 | 280 | 300 | 280 | 290 | 44,000 | 2,900 |
| 2001-04-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-04-23 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2001-04-20 | 270 | 275 | 270 | 275 | 16,000 | 2,750 |
| 2001-04-19 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2001-04-18 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-04-12 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2001-04-11 | 263 | 265 | 251 | 251 | 7,000 | 2,510 |
| 2001-04-10 | 263 | 263 | 262 | 263 | 4,000 | 2,630 |
| 2001-04-06 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2001-04-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-03-30 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-03-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-03-13 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2001-03-12 | 236 | 236 | 231 | 231 | 6,000 | 2,310 |
| 2001-03-09 | 241 | 241 | 236 | 241 | 5,000 | 2,410 |
| 2001-03-08 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2001-03-07 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2001-03-06 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2001-03-05 | 244 | 245 | 241 | 241 | 10,000 | 2,410 |
| 2001-03-01 | 255 | 263 | 255 | 255 | 10,000 | 2,550 |
| 2001-02-28 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2001-02-27 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2001-02-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-02-23 | 260 | 263 | 260 | 263 | 9,000 | 2,630 |
| 2001-02-21 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 2001-02-19 | 265 | 265 | 260 | 260 | 8,000 | 2,600 |
| 2001-02-15 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-02-14 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2001-02-13 | 260 | 270 | 260 | 260 | 13,000 | 2,600 |
| 2001-02-09 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2001-02-08 | 260 | 260 | 258 | 260 | 6,000 | 2,600 |
| 2001-02-07 | 260 | 270 | 260 | 260 | 8,000 | 2,600 |
| 2001-02-06 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2001-02-05 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2001-02-02 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 2001-02-01 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2001-01-31 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2001-01-30 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2001-01-15 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2001-01-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-01-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-01-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
