6898 トミタ電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2009-12-29 | 82 | 84 | 82 | 82 | 12,000 | 820 |
| 2009-12-28 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2009-12-24 | 79 | 82 | 79 | 82 | 6,000 | 820 |
| 2009-12-22 | 78 | 79 | 77 | 79 | 8,000 | 790 |
| 2009-12-21 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-12-17 | 84 | 84 | 80 | 83 | 8,000 | 830 |
| 2009-12-10 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-12-07 | 80 | 92 | 80 | 92 | 6,000 | 920 |
| 2009-12-03 | 79 | 84 | 79 | 84 | 3,000 | 840 |
| 2009-12-02 | 80 | 82 | 80 | 82 | 9,000 | 820 |
| 2009-11-30 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-11-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-11-13 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2009-11-09 | 95 | 104 | 95 | 104 | 3,000 | 1,040 |
| 2009-11-02 | 90 | 99 | 90 | 99 | 5,000 | 990 |
| 2009-10-30 | 90 | 93 | 90 | 92 | 6,000 | 920 |
| 2009-10-29 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-10-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-10-20 | 103 | 103 | 100 | 103 | 5,000 | 1,030 |
| 2009-10-19 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-10-14 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-10-08 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-10-06 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2009-10-05 | 92 | 117 | 92 | 117 | 8,000 | 1,170 |
| 2009-09-30 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-09-18 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2009-09-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-09-16 | 99 | 108 | 99 | 108 | 4,000 | 1,080 |
| 2009-09-15 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-09-14 | 92 | 108 | 92 | 108 | 9,000 | 1,080 |
| 2009-09-10 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-09-07 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-09-03 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-09-02 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-09-01 | 109 | 109 | 99 | 99 | 7,000 | 990 |
| 2009-08-28 | 100 | 112 | 100 | 112 | 5,000 | 1,120 |
| 2009-08-17 | 104 | 108 | 104 | 108 | 5,000 | 1,080 |
| 2009-08-11 | 105 | 105 | 98 | 104 | 9,000 | 1,040 |
| 2009-08-10 | 98 | 107 | 98 | 107 | 9,000 | 1,070 |
| 2009-08-04 | 103 | 103 | 98 | 98 | 6,000 | 980 |
| 2009-08-03 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2009-07-31 | 100 | 109 | 96 | 107 | 13,000 | 1,070 |
| 2009-07-30 | 95 | 100 | 95 | 100 | 2,000 | 1,000 |
| 2009-07-29 | 103 | 103 | 99 | 99 | 2,000 | 990 |
| 2009-07-28 | 98 | 103 | 98 | 103 | 9,000 | 1,030 |
| 2009-07-27 | 87 | 118 | 87 | 118 | 12,000 | 1,180 |
| 2009-07-23 | 88 | 93 | 88 | 93 | 2,000 | 930 |
| 2009-07-22 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-07-21 | 92 | 92 | 84 | 84 | 2,000 | 840 |
| 2009-07-17 | 85 | 90 | 85 | 90 | 11,000 | 900 |
| 2009-07-15 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-07-14 | 84 | 86 | 84 | 86 | 9,000 | 860 |
| 2009-07-13 | 83 | 89 | 79 | 87 | 8,000 | 870 |
| 2009-07-10 | 87 | 87 | 86 | 86 | 3,000 | 860 |
| 2009-07-09 | 85 | 90 | 85 | 90 | 2,000 | 900 |
| 2009-07-08 | 90 | 91 | 90 | 90 | 3,000 | 900 |
| 2009-07-07 | 104 | 104 | 96 | 96 | 3,000 | 960 |
| 2009-07-06 | 96 | 105 | 90 | 105 | 16,000 | 1,050 |
| 2009-07-03 | 93 | 93 | 90 | 90 | 6,000 | 900 |
| 2009-07-02 | 94 | 94 | 88 | 88 | 7,000 | 880 |
| 2009-07-01 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2009-06-30 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2009-06-29 | 90 | 100 | 90 | 100 | 9,000 | 1,000 |
| 2009-06-26 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-06-23 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-06-22 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-06-18 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-06-16 | 110 | 110 | 100 | 103 | 7,000 | 1,030 |
| 2009-06-15 | 97 | 113 | 97 | 113 | 14,000 | 1,130 |
| 2009-06-12 | 96 | 98 | 96 | 98 | 8,000 | 980 |
| 2009-06-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2009-06-10 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2009-06-09 | 95 | 98 | 94 | 94 | 8,000 | 940 |
| 2009-06-08 | 87 | 90 | 85 | 90 | 16,000 | 900 |
| 2009-06-05 | 86 | 86 | 83 | 84 | 4,000 | 840 |
| 2009-06-04 | 88 | 88 | 87 | 87 | 4,000 | 870 |
| 2009-06-03 | 81 | 81 | 79 | 79 | 18,000 | 790 |
| 2009-06-02 | 85 | 85 | 81 | 84 | 24,000 | 840 |
| 2009-06-01 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2009-05-29 | 84 | 84 | 82 | 82 | 2,000 | 820 |
| 2009-05-25 | 80 | 86 | 80 | 86 | 5,000 | 860 |
| 2009-05-22 | 78 | 80 | 78 | 80 | 11,000 | 800 |
| 2009-05-21 | 69 | 78 | 69 | 78 | 12,000 | 780 |
| 2009-05-20 | 66 | 70 | 66 | 70 | 22,000 | 700 |
| 2009-05-19 | 69 | 70 | 65 | 66 | 50,000 | 660 |
| 2009-05-18 | 69 | 72 | 65 | 70 | 70,000 | 700 |
| 2009-05-15 | 78 | 78 | 68 | 74 | 68,000 | 740 |
| 2009-05-14 | 85 | 85 | 76 | 76 | 5,000 | 760 |
| 2009-05-13 | 86 | 90 | 86 | 90 | 6,000 | 900 |
| 2009-05-11 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2009-05-08 | 76 | 79 | 76 | 79 | 2,000 | 790 |
| 2009-04-22 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-04-20 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2009-04-16 | 82 | 82 | 81 | 81 | 4,000 | 810 |
| 2009-04-15 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-04-14 | 86 | 87 | 80 | 80 | 10,000 | 800 |
| 2009-04-09 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2009-03-30 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2009-03-26 | 71 | 71 | 71 | 71 | 10,000 | 710 |
| 2009-03-25 | 72 | 73 | 72 | 73 | 7,000 | 730 |
| 2009-03-18 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2009-03-16 | 60 | 78 | 60 | 78 | 4,000 | 780 |
| 2009-03-13 | 56 | 66 | 56 | 65 | 8,000 | 650 |
| 2009-03-10 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-02-27 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-02-23 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-02-19 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2009-02-17 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-02-16 | 60 | 65 | 60 | 65 | 2,000 | 650 |
| 2009-02-13 | 65 | 70 | 65 | 70 | 4,000 | 700 |
| 2009-01-30 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2009-01-20 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-01-16 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-01-13 | 77 | 80 | 77 | 80 | 2,000 | 800 |
| 2009-01-09 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-01-08 | 85 | 87 | 82 | 87 | 8,000 | 870 |
| 2009-01-07 | 80 | 90 | 80 | 90 | 21,000 | 900 |
| 2009-01-06 | 80 | 94 | 80 | 94 | 29,000 | 940 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
