6898 トミタ電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 409 | 410 | 409 | 410 | 3,000 | 4,100 |
| 2006-12-26 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2006-12-22 | 390 | 405 | 390 | 405 | 4,000 | 4,050 |
| 2006-12-21 | 380 | 390 | 380 | 390 | 3,000 | 3,900 |
| 2006-12-20 | 370 | 380 | 370 | 380 | 7,000 | 3,800 |
| 2006-12-18 | 365 | 395 | 365 | 395 | 5,000 | 3,950 |
| 2006-12-15 | 384 | 385 | 384 | 385 | 2,000 | 3,850 |
| 2006-12-14 | 380 | 380 | 365 | 365 | 5,000 | 3,650 |
| 2006-11-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2006-11-22 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2006-11-13 | 424 | 424 | 424 | 424 | 5,000 | 4,240 |
| 2006-11-08 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2006-11-06 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2006-10-30 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2006-10-27 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2006-10-26 | 404 | 409 | 404 | 409 | 2,000 | 4,090 |
| 2006-10-20 | 402 | 412 | 402 | 412 | 2,000 | 4,120 |
| 2006-10-19 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2006-10-17 | 397 | 405 | 380 | 405 | 8,000 | 4,050 |
| 2006-10-10 | 409 | 413 | 409 | 413 | 3,000 | 4,130 |
| 2006-10-05 | 413 | 414 | 408 | 414 | 3,000 | 4,140 |
| 2006-10-03 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2006-10-02 | 413 | 413 | 400 | 408 | 14,000 | 4,080 |
| 2006-09-29 | 411 | 415 | 410 | 415 | 20,000 | 4,150 |
| 2006-09-27 | 425 | 440 | 425 | 440 | 24,000 | 4,400 |
| 2006-09-26 | 413 | 425 | 400 | 425 | 8,000 | 4,250 |
| 2006-09-21 | 425 | 440 | 425 | 440 | 2,000 | 4,400 |
| 2006-09-20 | 434 | 450 | 430 | 450 | 9,000 | 4,500 |
| 2006-09-15 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 2006-09-14 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2006-09-11 | 485 | 485 | 472 | 472 | 2,000 | 4,720 |
| 2006-09-08 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 2006-08-31 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2006-08-25 | 512 | 518 | 506 | 512 | 14,000 | 5,120 |
| 2006-08-24 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2006-08-23 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 2006-08-21 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 2006-08-18 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-08-16 | 524 | 534 | 524 | 534 | 2,000 | 5,340 |
| 2006-08-15 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2006-08-14 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2006-07-31 | 517 | 522 | 517 | 522 | 3,000 | 5,220 |
| 2006-07-28 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2006-07-20 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 2006-07-19 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 2006-07-18 | 500 | 502 | 500 | 502 | 3,000 | 5,020 |
| 2006-07-10 | 515 | 535 | 515 | 535 | 2,000 | 5,350 |
| 2006-06-23 | 527 | 540 | 527 | 540 | 3,000 | 5,400 |
| 2006-06-22 | 520 | 547 | 520 | 547 | 2,000 | 5,470 |
| 2006-06-19 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 2006-06-12 | 526 | 555 | 526 | 555 | 5,000 | 5,550 |
| 2006-06-09 | 525 | 545 | 525 | 545 | 2,000 | 5,450 |
| 2006-06-06 | 550 | 560 | 550 | 560 | 3,000 | 5,600 |
| 2006-06-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-06-02 | 524 | 543 | 524 | 543 | 3,000 | 5,430 |
| 2006-05-31 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 2006-05-30 | 549 | 563 | 549 | 563 | 7,000 | 5,630 |
| 2006-05-26 | 542 | 562 | 542 | 562 | 6,000 | 5,620 |
| 2006-05-24 | 539 | 564 | 539 | 564 | 9,000 | 5,640 |
| 2006-05-22 | 520 | 550 | 520 | 550 | 6,000 | 5,500 |
| 2006-05-19 | 529 | 530 | 529 | 530 | 3,000 | 5,300 |
| 2006-05-16 | 543 | 563 | 543 | 563 | 2,000 | 5,630 |
| 2006-05-11 | 574 | 574 | 574 | 574 | 11,000 | 5,740 |
| 2006-05-10 | 564 | 564 | 545 | 560 | 25,000 | 5,600 |
| 2006-05-09 | 574 | 574 | 574 | 574 | 6,000 | 5,740 |
| 2006-05-01 | 576 | 578 | 576 | 578 | 10,000 | 5,780 |
| 2006-04-24 | 569 | 575 | 569 | 575 | 5,000 | 5,750 |
| 2006-04-21 | 545 | 569 | 545 | 569 | 34,000 | 5,690 |
| 2006-04-19 | 572 | 572 | 572 | 572 | 5,000 | 5,720 |
| 2006-04-18 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2006-04-14 | 579 | 595 | 571 | 595 | 20,000 | 5,950 |
| 2006-04-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-04-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-03-30 | 603 | 603 | 603 | 603 | 1,000 | 6,030 |
| 2006-03-29 | 590 | 601 | 585 | 601 | 11,000 | 6,010 |
| 2006-03-27 | 609 | 611 | 601 | 611 | 7,000 | 6,110 |
| 2006-03-23 | 601 | 619 | 601 | 619 | 14,000 | 6,190 |
| 2006-03-22 | 615 | 620 | 603 | 620 | 8,000 | 6,200 |
| 2006-03-20 | 606 | 625 | 606 | 625 | 23,000 | 6,250 |
| 2006-03-13 | 615 | 629 | 615 | 629 | 19,000 | 6,290 |
| 2006-03-10 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 2006-03-09 | 610 | 630 | 610 | 630 | 5,000 | 6,300 |
| 2006-03-08 | 611 | 611 | 611 | 611 | 1,000 | 6,110 |
| 2006-03-07 | 620 | 637 | 620 | 637 | 9,000 | 6,370 |
| 2006-03-01 | 630 | 646 | 630 | 646 | 7,000 | 6,460 |
| 2006-02-27 | 606 | 636 | 606 | 636 | 8,000 | 6,360 |
| 2006-02-24 | 598 | 647 | 595 | 647 | 11,000 | 6,470 |
| 2006-02-23 | 570 | 571 | 570 | 571 | 2,000 | 5,710 |
| 2006-02-22 | 571 | 600 | 570 | 600 | 9,000 | 6,000 |
| 2006-02-21 | 570 | 600 | 570 | 600 | 5,000 | 6,000 |
| 2006-02-20 | 603 | 603 | 595 | 600 | 22,000 | 6,000 |
| 2006-02-17 | 617 | 636 | 611 | 611 | 5,000 | 6,110 |
| 2006-02-16 | 616 | 647 | 616 | 647 | 6,000 | 6,470 |
| 2006-02-15 | 646 | 648 | 646 | 648 | 3,000 | 6,480 |
| 2006-02-14 | 626 | 648 | 602 | 648 | 10,000 | 6,480 |
| 2006-02-13 | 610 | 628 | 598 | 628 | 22,000 | 6,280 |
| 2006-02-10 | 639 | 639 | 610 | 630 | 28,000 | 6,300 |
| 2006-02-09 | 630 | 640 | 614 | 640 | 12,000 | 6,400 |
| 2006-02-08 | 620 | 645 | 614 | 620 | 20,000 | 6,200 |
| 2006-02-07 | 600 | 660 | 598 | 649 | 33,000 | 6,490 |
| 2006-02-06 | 565 | 600 | 565 | 595 | 23,000 | 5,950 |
| 2006-02-03 | 513 | 528 | 510 | 525 | 11,000 | 5,250 |
| 2006-02-01 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-01-31 | 530 | 535 | 530 | 535 | 6,000 | 5,350 |
| 2006-01-30 | 510 | 530 | 508 | 530 | 18,000 | 5,300 |
| 2006-01-27 | 505 | 508 | 504 | 508 | 9,000 | 5,080 |
| 2006-01-25 | 508 | 514 | 508 | 514 | 5,000 | 5,140 |
| 2006-01-24 | 504 | 512 | 504 | 512 | 15,000 | 5,120 |
| 2006-01-23 | 509 | 514 | 505 | 514 | 7,000 | 5,140 |
| 2006-01-20 | 520 | 520 | 519 | 519 | 5,000 | 5,190 |
| 2006-01-19 | 500 | 520 | 500 | 520 | 8,000 | 5,200 |
| 2006-01-18 | 525 | 525 | 490 | 490 | 19,000 | 4,900 |
| 2006-01-17 | 520 | 525 | 510 | 525 | 21,000 | 5,250 |
| 2006-01-16 | 510 | 525 | 500 | 525 | 52,000 | 5,250 |
| 2006-01-13 | 495 | 509 | 495 | 509 | 21,000 | 5,090 |
| 2006-01-12 | 494 | 495 | 490 | 495 | 21,000 | 4,950 |
| 2006-01-11 | 491 | 500 | 491 | 500 | 24,000 | 5,000 |
| 2006-01-10 | 493 | 495 | 493 | 495 | 9,000 | 4,950 |
| 2006-01-06 | 500 | 500 | 493 | 493 | 3,000 | 4,930 |
| 2006-01-05 | 485 | 500 | 485 | 500 | 23,000 | 5,000 |
| 2006-01-04 | 486 | 486 | 485 | 485 | 6,000 | 4,850 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
