6898 トミタ電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	410	410	410	410	1,000	4,100
2004-12-28	405	405	405	405	1,000	4,050
2004-12-27	405	405	405	405	1,000	4,050
2004-12-21	407	410	407	410	37,000	4,100
2004-12-17	385	410	385	410	2,000	4,100
2004-12-08	417	417	417	417	3,000	4,170
2004-12-07	417	417	417	417	2,000	4,170
2004-12-06	417	417	417	417	1,000	4,170
2004-12-02	421	421	414	414	6,000	4,140
2004-12-01	430	430	430	430	1,000	4,300
2004-11-29	420	420	420	420	1,000	4,200
2004-11-18	414	414	414	414	2,000	4,140
2004-11-15	456	456	455	455	3,000	4,550
2004-11-12	460	460	450	450	5,000	4,500
2004-11-11	430	450	430	450	3,000	4,500
2004-11-09	400	400	400	400	2,000	4,000
2004-11-05	410	410	410	410	1,000	4,100
2004-11-04	390	410	390	410	2,000	4,100
2004-10-29	400	400	400	400	1,000	4,000
2004-10-26	400	400	400	400	4,000	4,000
2004-10-25	400	400	400	400	5,000	4,000
2004-10-22	400	400	400	400	4,000	4,000
2004-10-21	400	400	400	400	4,000	4,000
2004-10-20	400	400	400	400	1,000	4,000
2004-10-19	400	400	400	400	1,000	4,000
2004-10-18	400	400	400	400	1,000	4,000
2004-10-15	401	401	401	401	1,000	4,010
2004-10-13	400	400	400	400	2,000	4,000
2004-10-12	400	400	400	400	1,000	4,000
2004-10-08	400	400	400	400	1,000	4,000
2004-09-30	410	410	410	410	1,000	4,100
2004-09-29	400	400	400	400	10,000	4,000
2004-09-28	400	400	400	400	1,000	4,000
2004-09-27	400	400	400	400	1,000	4,000
2004-09-22	398	400	398	400	2,000	4,000
2004-09-15	423	423	420	420	2,000	4,200
2004-09-08	434	435	434	435	2,000	4,350
2004-09-06	435	435	435	435	1,000	4,350
2004-09-02	429	430	429	430	2,000	4,300
2004-09-01	440	440	440	440	1,000	4,400
2004-08-31	431	440	412	440	6,000	4,400
2004-08-23	450	450	450	450	1,000	4,500
2004-08-16	445	445	445	445	5,000	4,450
2004-08-13	422	450	422	450	2,000	4,500
2004-08-12	435	435	435	435	1,000	4,350
2004-08-11	450	450	450	450	1,000	4,500
2004-08-10	459	459	450	450	4,000	4,500
2004-08-09	450	450	450	450	6,000	4,500
2004-08-06	417	450	417	450	7,000	4,500
2004-08-04	450	450	450	450	3,000	4,500
2004-08-03	450	450	444	450	5,000	4,500
2004-08-02	452	457	450	450	3,000	4,500
2004-07-30	450	450	401	447	8,000	4,470
2004-07-29	466	466	466	466	1,000	4,660
2004-07-28	470	470	470	470	1,000	4,700
2004-07-27	481	495	470	480	16,000	4,800
2004-07-26	470	478	470	478	14,000	4,780
2004-07-23	450	470	440	470	5,000	4,700
2004-07-22	410	425	410	425	8,000	4,250
2004-07-20	410	410	410	410	1,000	4,100
2004-07-16	380	408	380	408	4,000	4,080
2004-07-14	392	392	392	392	1,000	3,920
2004-07-12	410	410	407	407	2,000	4,070
2004-07-08	410	410	410	410	1,000	4,100
2004-07-06	400	415	400	415	18,000	4,150
2004-07-05	405	405	405	405	1,000	4,050
2004-07-01	400	405	390	405	7,000	4,050
2004-06-30	412	412	390	390	2,000	3,900
2004-06-29	420	420	420	420	4,000	4,200
2004-06-25	419	419	417	417	2,000	4,170
2004-06-24	415	415	415	415	4,000	4,150
2004-06-23	410	415	410	415	5,000	4,150
2004-06-22	410	420	410	420	6,000	4,200
2004-06-21	399	409	399	409	5,000	4,090
2004-06-18	383	399	372	399	4,000	3,990
2004-06-17	404	404	400	400	5,000	4,000
2004-06-16	396	400	395	400	9,000	4,000
2004-06-15	396	396	396	396	1,000	3,960
2004-06-11	387	387	387	387	1,000	3,870
2004-06-09	398	398	398	398	6,000	3,980
2004-06-08	395	400	395	400	4,000	4,000
2004-06-07	393	400	393	400	2,000	4,000
2004-06-04	389	390	385	390	3,000	3,900
2004-06-02	355	355	355	355	3,000	3,550
2004-06-01	360	360	360	360	1,000	3,600
2004-05-31	370	370	360	365	8,000	3,650
2004-05-25	370	371	370	371	2,000	3,710
2004-05-21	375	375	375	375	9,000	3,750
2004-05-18	365	370	365	370	5,000	3,700
2004-05-14	347	357	345	357	6,000	3,570
2004-05-12	351	362	351	362	7,000	3,620
2004-05-11	369	369	341	341	4,000	3,410
2004-05-10	400	400	350	379	21,000	3,790
2004-05-07	400	420	400	415	48,000	4,150
2004-05-06	380	390	380	390	17,000	3,900
2004-04-30	380	380	380	380	7,000	3,800
2004-04-28	375	380	375	380	3,000	3,800
2004-04-26	391	395	390	395	7,000	3,950
2004-04-23	400	400	390	390	5,000	3,900
2004-04-21	390	390	390	390	5,000	3,900
2004-04-20	389	390	389	390	6,000	3,900
2004-04-19	380	389	380	389	2,000	3,890
2004-04-15	380	380	380	380	4,000	3,800
2004-04-14	380	380	370	380	13,000	3,800
2004-04-13	379	380	379	380	3,000	3,800
2004-04-12	360	380	360	380	13,000	3,800
2004-04-09	360	360	359	360	4,000	3,600
2004-04-08	340	360	340	360	19,000	3,600
2004-04-07	360	360	340	340	5,000	3,400
2004-04-06	370	370	360	360	2,000	3,600
2004-04-05	380	385	370	370	15,000	3,700
2004-04-02	322	355	322	355	17,000	3,550
2004-04-01	306	310	306	310	13,000	3,100
2004-03-31	309	309	309	309	1,000	3,090
2004-03-30	305	309	302	309	17,000	3,090
2004-03-29	300	305	298	305	8,000	3,050
2004-03-26	298	300	293	300	31,000	3,000
2004-03-25	298	298	298	298	11,000	2,980
2004-03-24	263	263	263	263	1,000	2,630
2004-03-22	270	270	256	256	7,000	2,560
2004-03-16	284	284	284	284	3,000	2,840
2004-03-15	284	284	284	284	4,000	2,840
2004-03-12	270	284	260	284	3,000	2,840
2004-03-08	285	285	285	285	1,000	2,850
2004-03-05	250	285	250	285	5,000	2,850
2004-03-04	242	242	242	242	2,000	2,420
2004-03-03	242	242	242	242	1,000	2,420
2004-03-01	244	250	244	250	2,000	2,500
2004-02-27	228	230	228	230	6,000	2,300
2004-02-25	225	230	225	230	2,000	2,300
2004-02-24	230	230	230	230	2,000	2,300
2004-02-23	235	235	220	230	5,000	2,300
2004-02-20	215	228	206	228	9,000	2,280
2004-02-19	220	229	220	220	6,000	2,200
2004-02-18	235	235	235	235	2,000	2,350
2004-02-17	240	240	240	240	9,000	2,400
2004-02-16	240	240	240	240	1,000	2,400
2004-02-03	245	245	231	231	2,000	2,310
2004-01-30	237	237	237	237	1,000	2,370
2004-01-29	235	235	235	235	2,000	2,350
2004-01-26	235	235	235	235	1,000	2,350
2004-01-23	245	245	245	245	1,000	2,450
2004-01-22	240	240	240	240	2,000	2,400
2004-01-21	232	237	232	237	2,000	2,370
2004-01-20	222	222	222	222	3,000	2,220
2004-01-19	221	221	220	220	3,000	2,200
2004-01-15	218	218	218	218	4,000	2,180

分割・併合履歴： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30