6898 トミタ電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 333 | 339 | 333 | 339 | 3,000 | 3,390 |
| 2007-12-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2007-12-26 | 290 | 320 | 290 | 320 | 3,000 | 3,200 |
| 2007-12-25 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-12-21 | 294 | 299 | 294 | 299 | 3,000 | 2,990 |
| 2007-12-20 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-12-19 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2007-12-18 | 285 | 320 | 285 | 320 | 4,000 | 3,200 |
| 2007-12-17 | 280 | 310 | 271 | 310 | 10,000 | 3,100 |
| 2007-12-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-12-13 | 282 | 297 | 282 | 297 | 2,000 | 2,970 |
| 2007-12-12 | 296 | 315 | 296 | 315 | 5,000 | 3,150 |
| 2007-12-11 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2007-12-06 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2007-12-04 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2007-11-28 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2007-11-14 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2007-11-13 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2007-11-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2007-10-31 | 315 | 330 | 315 | 330 | 2,000 | 3,300 |
| 2007-10-11 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2007-10-10 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2007-08-02 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2007-07-31 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2007-07-26 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2007-07-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2007-07-04 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2007-07-02 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2007-06-29 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2007-06-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2007-06-25 | 378 | 388 | 378 | 388 | 2,000 | 3,880 |
| 2007-06-14 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2007-06-11 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2007-06-05 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2007-06-04 | 374 | 385 | 374 | 385 | 3,000 | 3,850 |
| 2007-05-31 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2007-05-30 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2007-05-29 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2007-05-25 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2007-05-23 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2007-05-22 | 360 | 375 | 360 | 375 | 2,000 | 3,750 |
| 2007-05-21 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2007-05-14 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2007-05-07 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2007-05-02 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2007-04-27 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2007-04-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-04-17 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2007-04-16 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2007-04-12 | 353 | 354 | 353 | 354 | 2,000 | 3,540 |
| 2007-04-11 | 352 | 359 | 352 | 359 | 2,000 | 3,590 |
| 2007-04-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-04-06 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2007-04-04 | 377 | 391 | 377 | 391 | 3,000 | 3,910 |
| 2007-04-03 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2007-04-02 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2007-03-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-03-08 | 403 | 404 | 403 | 404 | 2,000 | 4,040 |
| 2007-02-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2007-02-19 | 420 | 425 | 420 | 425 | 4,000 | 4,250 |
| 2007-02-05 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2007-02-02 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2007-01-30 | 420 | 435 | 420 | 435 | 2,000 | 4,350 |
| 2007-01-15 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2007-01-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-01-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2007-01-05 | 405 | 424 | 405 | 424 | 3,000 | 4,240 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
