6898 トミタ電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200 | 205 | 200 | 205 | 2,000 | 2,050 |
| 2003-12-26 | 187 | 195 | 187 | 195 | 3,000 | 1,950 |
| 2003-12-25 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2003-12-24 | 187 | 188 | 187 | 188 | 2,000 | 1,880 |
| 2003-12-22 | 191 | 191 | 179 | 179 | 14,000 | 1,790 |
| 2003-12-19 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 2003-12-18 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2003-12-16 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2003-12-15 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2003-12-12 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2003-12-10 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2003-12-08 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-12-05 | 197 | 197 | 195 | 195 | 2,000 | 1,950 |
| 2003-12-04 | 203 | 203 | 202 | 202 | 5,000 | 2,020 |
| 2003-12-02 | 226 | 226 | 207 | 207 | 2,000 | 2,070 |
| 2003-11-28 | 203 | 233 | 203 | 233 | 2,000 | 2,330 |
| 2003-11-27 | 215 | 215 | 210 | 210 | 9,000 | 2,100 |
| 2003-11-26 | 215 | 215 | 214 | 214 | 2,000 | 2,140 |
| 2003-11-25 | 242 | 242 | 212 | 212 | 5,000 | 2,120 |
| 2003-11-18 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 2003-11-17 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2003-11-14 | 247 | 247 | 245 | 245 | 3,000 | 2,450 |
| 2003-11-13 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 2003-11-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-11-10 | 255 | 255 | 230 | 230 | 4,000 | 2,300 |
| 2003-11-07 | 239 | 254 | 239 | 254 | 5,000 | 2,540 |
| 2003-11-04 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-10-31 | 246 | 250 | 237 | 250 | 4,000 | 2,500 |
| 2003-10-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-10-29 | 232 | 252 | 232 | 252 | 4,000 | 2,520 |
| 2003-10-28 | 253 | 253 | 251 | 251 | 5,000 | 2,510 |
| 2003-10-27 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2003-10-23 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 2003-10-22 | 251 | 252 | 250 | 252 | 7,000 | 2,520 |
| 2003-10-21 | 254 | 254 | 251 | 251 | 5,000 | 2,510 |
| 2003-10-20 | 222 | 250 | 222 | 250 | 11,000 | 2,500 |
| 2003-10-17 | 223 | 223 | 210 | 220 | 17,000 | 2,200 |
| 2003-10-16 | 238 | 238 | 238 | 238 | 6,000 | 2,380 |
| 2003-10-15 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2003-10-14 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 2003-10-10 | 265 | 265 | 250 | 250 | 4,000 | 2,500 |
| 2003-10-07 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-10-03 | 270 | 280 | 270 | 280 | 2,000 | 2,800 |
| 2003-10-01 | 250 | 260 | 250 | 260 | 2,000 | 2,600 |
| 2003-09-30 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-09-26 | 250 | 280 | 250 | 280 | 3,000 | 2,800 |
| 2003-09-24 | 268 | 268 | 253 | 256 | 3,000 | 2,560 |
| 2003-09-19 | 279 | 291 | 279 | 291 | 9,000 | 2,910 |
| 2003-09-18 | 261 | 280 | 261 | 280 | 5,000 | 2,800 |
| 2003-09-17 | 266 | 266 | 261 | 261 | 4,000 | 2,610 |
| 2003-09-16 | 290 | 290 | 270 | 280 | 29,000 | 2,800 |
| 2003-09-12 | 335 | 340 | 305 | 310 | 21,000 | 3,100 |
| 2003-09-11 | 355 | 355 | 347 | 350 | 28,000 | 3,500 |
| 2003-09-10 | 350 | 370 | 347 | 360 | 32,000 | 3,600 |
| 2003-09-09 | 355 | 360 | 340 | 340 | 98,000 | 3,400 |
| 2003-09-08 | 335 | 335 | 335 | 335 | 40,000 | 3,350 |
| 2003-09-05 | 243 | 265 | 243 | 255 | 19,000 | 2,550 |
| 2003-09-04 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2003-09-03 | 226 | 226 | 226 | 226 | 8,000 | 2,260 |
| 2003-09-02 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-09-01 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2003-08-29 | 231 | 231 | 225 | 231 | 12,000 | 2,310 |
| 2003-08-27 | 217 | 254 | 217 | 254 | 8,000 | 2,540 |
| 2003-08-21 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2003-08-20 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2003-08-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-08-14 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2003-08-13 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2003-08-11 | 199 | 202 | 199 | 202 | 4,000 | 2,020 |
| 2003-08-08 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2003-08-05 | 201 | 201 | 190 | 191 | 10,000 | 1,910 |
| 2003-07-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-07-22 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2003-07-18 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2003-07-14 | 196 | 225 | 196 | 225 | 10,000 | 2,250 |
| 2003-07-11 | 185 | 195 | 185 | 195 | 2,000 | 1,950 |
| 2003-07-09 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
| 2003-07-08 | 181 | 188 | 181 | 188 | 4,000 | 1,880 |
| 2003-07-07 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2003-07-03 | 185 | 185 | 181 | 181 | 3,000 | 1,810 |
| 2003-07-02 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2003-07-01 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2003-06-27 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2003-06-26 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2003-06-25 | 178 | 178 | 170 | 170 | 4,000 | 1,700 |
| 2003-06-24 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2003-06-20 | 168 | 179 | 168 | 179 | 9,000 | 1,790 |
| 2003-06-19 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-06-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-06-13 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 2003-06-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-06-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-06-03 | 160 | 160 | 150 | 150 | 4,000 | 1,500 |
| 2003-05-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-05-23 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2003-05-09 | 145 | 158 | 145 | 158 | 4,000 | 1,580 |
| 2003-05-07 | 145 | 155 | 145 | 155 | 3,000 | 1,550 |
| 2003-05-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-04-30 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2003-04-25 | 140 | 140 | 137 | 137 | 4,000 | 1,370 |
| 2003-04-24 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2003-04-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-04-14 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2003-04-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-04-08 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2003-04-04 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2003-04-03 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-04-02 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2003-04-01 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2003-03-31 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-03-28 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2003-03-27 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2003-03-25 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2003-03-24 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2003-03-13 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-03-11 | 133 | 133 | 132 | 132 | 2,000 | 1,320 |
| 2003-03-10 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2003-03-07 | 133 | 133 | 132 | 132 | 3,000 | 1,320 |
| 2003-03-04 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2003-03-03 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2003-02-25 | 126 | 130 | 126 | 130 | 2,000 | 1,300 |
| 2003-02-19 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2003-02-18 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2003-02-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2003-02-14 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-02-13 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2003-02-12 | 120 | 120 | 118 | 118 | 2,000 | 1,180 |
| 2003-02-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-02-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-02-05 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-02-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-01-31 | 115 | 115 | 111 | 111 | 3,000 | 1,110 |
| 2003-01-30 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2003-01-28 | 111 | 120 | 111 | 120 | 3,000 | 1,200 |
| 2003-01-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2003-01-14 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
