6898 トミタ電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-12-29 | 485 | 485 | 485 | 485 | 17,000 | 4,850 |
| 2005-12-28 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2005-12-27 | 482 | 482 | 481 | 481 | 2,000 | 4,810 |
| 2005-12-26 | 485 | 485 | 481 | 481 | 5,000 | 4,810 |
| 2005-12-22 | 481 | 485 | 481 | 485 | 10,000 | 4,850 |
| 2005-12-21 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-12-20 | 486 | 486 | 483 | 485 | 10,000 | 4,850 |
| 2005-12-19 | 486 | 486 | 486 | 486 | 5,000 | 4,860 |
| 2005-12-16 | 478 | 489 | 478 | 489 | 7,000 | 4,890 |
| 2005-12-15 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2005-12-14 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-12-13 | 482 | 485 | 482 | 485 | 3,000 | 4,850 |
| 2005-12-12 | 485 | 489 | 485 | 489 | 5,000 | 4,890 |
| 2005-12-08 | 489 | 489 | 477 | 487 | 4,000 | 4,870 |
| 2005-12-07 | 487 | 490 | 485 | 490 | 15,000 | 4,900 |
| 2005-12-06 | 477 | 487 | 477 | 487 | 3,000 | 4,870 |
| 2005-12-05 | 475 | 485 | 475 | 485 | 2,000 | 4,850 |
| 2005-12-01 | 469 | 489 | 469 | 489 | 16,000 | 4,890 |
| 2005-11-30 | 490 | 499 | 490 | 499 | 5,000 | 4,990 |
| 2005-11-25 | 480 | 490 | 480 | 490 | 10,000 | 4,900 |
| 2005-11-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2005-11-14 | 498 | 510 | 498 | 510 | 6,000 | 5,100 |
| 2005-11-11 | 498 | 500 | 498 | 500 | 3,000 | 5,000 |
| 2005-11-10 | 469 | 498 | 469 | 498 | 7,000 | 4,980 |
| 2005-11-09 | 485 | 489 | 485 | 489 | 5,000 | 4,890 |
| 2005-11-08 | 479 | 480 | 479 | 480 | 4,000 | 4,800 |
| 2005-11-07 | 462 | 462 | 460 | 462 | 5,000 | 4,620 |
| 2005-11-04 | 460 | 462 | 455 | 455 | 17,000 | 4,550 |
| 2005-11-02 | 457 | 460 | 457 | 460 | 14,000 | 4,600 |
| 2005-11-01 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2005-10-31 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-10-27 | 457 | 457 | 456 | 456 | 2,000 | 4,560 |
| 2005-10-26 | 467 | 467 | 457 | 462 | 3,000 | 4,620 |
| 2005-10-25 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2005-10-24 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2005-10-21 | 477 | 477 | 467 | 472 | 7,000 | 4,720 |
| 2005-10-20 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2005-10-19 | 487 | 487 | 485 | 485 | 5,000 | 4,850 |
| 2005-10-18 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-10-17 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2005-10-14 | 492 | 498 | 492 | 498 | 8,000 | 4,980 |
| 2005-10-11 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2005-10-07 | 499 | 499 | 490 | 498 | 3,000 | 4,980 |
| 2005-10-04 | 485 | 500 | 485 | 500 | 9,000 | 5,000 |
| 2005-09-29 | 483 | 503 | 483 | 503 | 6,000 | 5,030 |
| 2005-09-27 | 487 | 492 | 487 | 492 | 5,000 | 4,920 |
| 2005-09-26 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 2005-09-20 | 500 | 505 | 500 | 505 | 7,000 | 5,050 |
| 2005-09-16 | 504 | 505 | 504 | 505 | 6,000 | 5,050 |
| 2005-09-14 | 505 | 505 | 503 | 505 | 11,000 | 5,050 |
| 2005-09-13 | 500 | 500 | 500 | 500 | 17,000 | 5,000 |
| 2005-09-12 | 505 | 505 | 501 | 505 | 15,000 | 5,050 |
| 2005-09-09 | 500 | 505 | 500 | 505 | 6,000 | 5,050 |
| 2005-09-05 | 496 | 510 | 496 | 510 | 15,000 | 5,100 |
| 2005-08-31 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2005-08-25 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 2005-08-24 | 495 | 500 | 495 | 500 | 10,000 | 5,000 |
| 2005-08-23 | 495 | 500 | 495 | 500 | 18,000 | 5,000 |
| 2005-08-22 | 486 | 498 | 478 | 498 | 12,000 | 4,980 |
| 2005-08-18 | 480 | 480 | 477 | 477 | 2,000 | 4,770 |
| 2005-08-16 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2005-08-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-08-11 | 481 | 490 | 481 | 490 | 5,000 | 4,900 |
| 2005-08-10 | 473 | 482 | 473 | 482 | 15,000 | 4,820 |
| 2005-08-09 | 472 | 483 | 472 | 483 | 10,000 | 4,830 |
| 2005-08-08 | 483 | 483 | 471 | 471 | 5,000 | 4,710 |
| 2005-08-05 | 482 | 485 | 482 | 485 | 3,000 | 4,850 |
| 2005-08-04 | 490 | 490 | 485 | 485 | 2,000 | 4,850 |
| 2005-08-03 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-08-02 | 484 | 495 | 484 | 495 | 17,000 | 4,950 |
| 2005-07-29 | 481 | 500 | 481 | 500 | 15,000 | 5,000 |
| 2005-07-26 | 490 | 500 | 490 | 500 | 5,000 | 5,000 |
| 2005-07-22 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-07-12 | 494 | 494 | 494 | 494 | 5,000 | 4,940 |
| 2005-07-11 | 494 | 500 | 475 | 500 | 41,000 | 5,000 |
| 2005-07-04 | 490 | 495 | 490 | 495 | 6,000 | 4,950 |
| 2005-07-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-06-30 | 488 | 495 | 488 | 495 | 5,000 | 4,950 |
| 2005-06-28 | 489 | 494 | 489 | 494 | 4,000 | 4,940 |
| 2005-06-24 | 474 | 490 | 474 | 490 | 5,000 | 4,900 |
| 2005-06-23 | 475 | 494 | 475 | 494 | 4,000 | 4,940 |
| 2005-06-21 | 475 | 498 | 475 | 498 | 7,000 | 4,980 |
| 2005-06-17 | 474 | 498 | 474 | 498 | 4,000 | 4,980 |
| 2005-06-02 | 480 | 495 | 480 | 495 | 6,000 | 4,950 |
| 2005-05-31 | 466 | 495 | 466 | 495 | 11,000 | 4,950 |
| 2005-05-26 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2005-05-25 | 473 | 473 | 468 | 468 | 2,000 | 4,680 |
| 2005-05-24 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2005-05-20 | 472 | 487 | 472 | 487 | 4,000 | 4,870 |
| 2005-05-19 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 2005-05-18 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 2005-05-13 | 470 | 500 | 470 | 500 | 8,000 | 5,000 |
| 2005-05-12 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 2005-05-11 | 475 | 490 | 475 | 490 | 5,000 | 4,900 |
| 2005-05-10 | 484 | 490 | 484 | 490 | 5,000 | 4,900 |
| 2005-05-09 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2005-05-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-05-02 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2005-04-28 | 470 | 499 | 470 | 499 | 28,000 | 4,990 |
| 2005-04-25 | 499 | 500 | 499 | 500 | 3,000 | 5,000 |
| 2005-04-21 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2005-04-18 | 452 | 452 | 451 | 451 | 2,000 | 4,510 |
| 2005-04-15 | 475 | 475 | 471 | 471 | 6,000 | 4,710 |
| 2005-04-14 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 2005-04-13 | 475 | 494 | 475 | 494 | 2,000 | 4,940 |
| 2005-04-11 | 494 | 495 | 494 | 495 | 4,000 | 4,950 |
| 2005-04-06 | 498 | 500 | 495 | 500 | 6,000 | 5,000 |
| 2005-04-01 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2005-03-31 | 459 | 500 | 459 | 500 | 9,000 | 5,000 |
| 2005-03-25 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 2005-03-24 | 471 | 475 | 471 | 475 | 3,000 | 4,750 |
| 2005-03-23 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2005-03-22 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2005-03-18 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2005-03-17 | 491 | 500 | 491 | 500 | 2,000 | 5,000 |
| 2005-03-15 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 2005-03-11 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2005-03-10 | 500 | 500 | 490 | 490 | 3,000 | 4,900 |
| 2005-03-07 | 495 | 500 | 495 | 500 | 10,000 | 5,000 |
| 2005-03-02 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 2005-03-01 | 495 | 495 | 490 | 495 | 6,000 | 4,950 |
| 2005-02-28 | 497 | 497 | 495 | 495 | 3,000 | 4,950 |
| 2005-02-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2005-02-24 | 501 | 501 | 500 | 500 | 8,000 | 5,000 |
| 2005-02-23 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 2005-02-22 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2005-02-21 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2005-02-18 | 490 | 490 | 487 | 490 | 6,000 | 4,900 |
| 2005-02-17 | 487 | 490 | 487 | 490 | 2,000 | 4,900 |
| 2005-02-16 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 2005-02-15 | 485 | 487 | 485 | 487 | 3,000 | 4,870 |
| 2005-02-14 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2005-02-10 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 2005-02-09 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 2005-02-08 | 465 | 477 | 465 | 477 | 4,000 | 4,770 |
| 2005-02-04 | 461 | 465 | 461 | 465 | 33,000 | 4,650 |
| 2005-02-03 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2005-02-02 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-01-31 | 468 | 468 | 460 | 468 | 4,000 | 4,680 |
| 2005-01-26 | 468 | 468 | 468 | 468 | 3,000 | 4,680 |
| 2005-01-25 | 457 | 457 | 447 | 447 | 6,000 | 4,470 |
| 2005-01-24 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2005-01-20 | 466 | 466 | 466 | 466 | 3,000 | 4,660 |
| 2005-01-19 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 2005-01-18 | 445 | 450 | 441 | 450 | 5,000 | 4,500 |
| 2005-01-17 | 445 | 450 | 438 | 450 | 7,000 | 4,500 |
| 2005-01-14 | 445 | 445 | 438 | 445 | 3,000 | 4,450 |
| 2005-01-13 | 446 | 446 | 431 | 431 | 3,000 | 4,310 |
| 2005-01-11 | 450 | 450 | 426 | 426 | 9,000 | 4,260 |
| 2005-01-07 | 420 | 460 | 412 | 460 | 28,000 | 4,600 |
| 2005-01-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
