6898 トミタ電機(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 84 | 90 | 82 | 90 | 15,000 | 900 |
| 2011-12-29 | 86 | 86 | 85 | 86 | 12,000 | 860 |
| 2011-12-28 | 85 | 87 | 85 | 87 | 6,000 | 870 |
| 2011-12-27 | 80 | 83 | 80 | 83 | 12,000 | 830 |
| 2011-12-22 | 81 | 81 | 79 | 80 | 9,000 | 800 |
| 2011-12-20 | 81 | 83 | 81 | 83 | 3,000 | 830 |
| 2011-12-15 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2011-12-14 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2011-12-13 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2011-12-12 | 81 | 82 | 80 | 82 | 7,000 | 820 |
| 2011-12-08 | 86 | 86 | 85 | 85 | 9,000 | 850 |
| 2011-12-05 | 90 | 92 | 90 | 91 | 3,000 | 910 |
| 2011-12-02 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-11-30 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-11-29 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2011-11-24 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2011-11-16 | 82 | 82 | 78 | 78 | 9,000 | 780 |
| 2011-11-10 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2011-11-09 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2011-11-08 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2011-10-28 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-10-26 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2011-10-21 | 85 | 88 | 85 | 88 | 3,000 | 880 |
| 2011-10-19 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2011-10-13 | 85 | 87 | 85 | 87 | 4,000 | 870 |
| 2011-10-12 | 86 | 86 | 80 | 85 | 19,000 | 850 |
| 2011-10-04 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-09-22 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2011-09-20 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-09-16 | 97 | 97 | 95 | 95 | 3,000 | 950 |
| 2011-09-15 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-09-13 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-09-12 | 95 | 100 | 95 | 100 | 4,000 | 1,000 |
| 2011-09-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-09-05 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2011-08-29 | 97 | 102 | 97 | 102 | 5,000 | 1,020 |
| 2011-08-24 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-08-22 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-08-12 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2011-08-11 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-08-08 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2011-08-03 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2011-08-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2011-08-01 | 109 | 110 | 105 | 110 | 6,000 | 1,100 |
| 2011-07-29 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2011-07-27 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2011-07-26 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2011-07-25 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2011-07-20 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2011-07-15 | 102 | 102 | 101 | 102 | 6,000 | 1,020 |
| 2011-07-14 | 101 | 102 | 101 | 101 | 6,000 | 1,010 |
| 2011-07-13 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2011-07-12 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2011-07-11 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2011-07-08 | 99 | 103 | 99 | 103 | 9,000 | 1,030 |
| 2011-07-07 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2011-07-06 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-07-05 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-07-04 | 98 | 111 | 97 | 111 | 22,000 | 1,110 |
| 2011-07-01 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-06-29 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-06-24 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-06-23 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-06-21 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-06-15 | 100 | 100 | 97 | 98 | 14,000 | 980 |
| 2011-06-13 | 102 | 105 | 102 | 105 | 4,000 | 1,050 |
| 2011-06-09 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2011-06-08 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2011-06-07 | 104 | 104 | 97 | 98 | 28,000 | 980 |
| 2011-06-06 | 98 | 103 | 98 | 99 | 3,000 | 990 |
| 2011-06-03 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2011-06-02 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-06-01 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2011-05-31 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2011-05-30 | 97 | 99 | 97 | 99 | 7,000 | 990 |
| 2011-05-27 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2011-05-26 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-05-25 | 96 | 99 | 91 | 94 | 21,000 | 940 |
| 2011-05-24 | 102 | 102 | 95 | 95 | 14,000 | 950 |
| 2011-05-23 | 105 | 106 | 98 | 102 | 11,000 | 1,020 |
| 2011-05-18 | 117 | 117 | 102 | 110 | 11,000 | 1,100 |
| 2011-05-17 | 116 | 116 | 115 | 115 | 8,000 | 1,150 |
| 2011-05-16 | 104 | 109 | 104 | 109 | 2,000 | 1,090 |
| 2011-05-13 | 104 | 105 | 100 | 104 | 21,000 | 1,040 |
| 2011-05-12 | 104 | 104 | 103 | 103 | 5,000 | 1,030 |
| 2011-05-11 | 106 | 106 | 105 | 105 | 5,000 | 1,050 |
| 2011-05-10 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2011-05-09 | 110 | 112 | 108 | 108 | 7,000 | 1,080 |
| 2011-05-06 | 112 | 112 | 107 | 110 | 10,000 | 1,100 |
| 2011-05-02 | 116 | 117 | 116 | 117 | 12,000 | 1,170 |
| 2011-04-28 | 110 | 114 | 110 | 113 | 10,000 | 1,130 |
| 2011-04-27 | 113 | 118 | 113 | 115 | 26,000 | 1,150 |
| 2011-04-26 | 115 | 122 | 113 | 113 | 26,000 | 1,130 |
| 2011-04-25 | 110 | 115 | 105 | 112 | 32,000 | 1,120 |
| 2011-04-21 | 106 | 109 | 103 | 109 | 36,000 | 1,090 |
| 2011-04-20 | 99 | 105 | 99 | 104 | 63,000 | 1,040 |
| 2011-04-19 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2011-04-18 | 90 | 99 | 89 | 95 | 17,000 | 950 |
| 2011-04-15 | 90 | 90 | 86 | 87 | 21,000 | 870 |
| 2011-04-14 | 88 | 89 | 87 | 89 | 10,000 | 890 |
| 2011-04-13 | 93 | 93 | 90 | 90 | 31,000 | 900 |
| 2011-04-12 | 96 | 99 | 90 | 92 | 24,000 | 920 |
| 2011-04-11 | 89 | 93 | 89 | 93 | 4,000 | 930 |
| 2011-04-08 | 87 | 89 | 87 | 89 | 3,000 | 890 |
| 2011-04-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-04-06 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2011-04-05 | 97 | 97 | 96 | 96 | 5,000 | 960 |
| 2011-04-04 | 97 | 101 | 97 | 98 | 11,000 | 980 |
| 2011-04-01 | 101 | 103 | 99 | 100 | 43,000 | 1,000 |
| 2011-03-31 | 103 | 103 | 100 | 100 | 10,000 | 1,000 |
| 2011-03-30 | 101 | 103 | 99 | 102 | 24,000 | 1,020 |
| 2011-03-29 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 2011-03-28 | 84 | 95 | 84 | 95 | 44,000 | 950 |
| 2011-03-25 | 85 | 88 | 84 | 84 | 20,000 | 840 |
| 2011-03-24 | 84 | 84 | 83 | 83 | 14,000 | 830 |
| 2011-03-23 | 90 | 90 | 81 | 83 | 23,000 | 830 |
| 2011-03-22 | 87 | 94 | 81 | 88 | 25,000 | 880 |
| 2011-03-18 | 71 | 79 | 67 | 79 | 67,000 | 790 |
| 2011-03-17 | 60 | 71 | 55 | 67 | 127,000 | 670 |
| 2011-03-16 | 75 | 76 | 54 | 60 | 275,000 | 600 |
| 2011-03-15 | 91 | 91 | 72 | 72 | 81,000 | 720 |
| 2011-03-14 | 76 | 96 | 74 | 96 | 16,000 | 960 |
| 2011-03-11 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2011-03-10 | 110 | 110 | 107 | 108 | 5,000 | 1,080 |
| 2011-03-09 | 110 | 112 | 110 | 112 | 4,000 | 1,120 |
| 2011-03-08 | 112 | 112 | 108 | 108 | 7,000 | 1,080 |
| 2011-03-07 | 112 | 119 | 108 | 119 | 10,000 | 1,190 |
| 2011-03-04 | 115 | 120 | 115 | 119 | 27,000 | 1,190 |
| 2011-03-03 | 106 | 111 | 106 | 111 | 4,000 | 1,110 |
| 2011-03-02 | 102 | 106 | 102 | 106 | 5,000 | 1,060 |
| 2011-02-28 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2011-02-25 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-02-24 | 106 | 106 | 103 | 103 | 5,000 | 1,030 |
| 2011-02-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2011-02-21 | 106 | 115 | 102 | 110 | 21,000 | 1,100 |
| 2011-02-18 | 108 | 110 | 101 | 104 | 29,000 | 1,040 |
| 2011-02-17 | 101 | 116 | 101 | 108 | 24,000 | 1,080 |
| 2011-02-16 | 104 | 104 | 101 | 102 | 12,000 | 1,020 |
| 2011-02-15 | 110 | 110 | 104 | 104 | 3,000 | 1,040 |
| 2011-02-14 | 101 | 110 | 101 | 110 | 10,000 | 1,100 |
| 2011-02-10 | 102 | 103 | 101 | 103 | 3,000 | 1,030 |
| 2011-02-09 | 107 | 107 | 102 | 102 | 5,000 | 1,020 |
| 2011-02-08 | 110 | 114 | 107 | 107 | 8,000 | 1,070 |
| 2011-02-07 | 107 | 119 | 99 | 115 | 34,000 | 1,150 |
| 2011-02-04 | 88 | 107 | 88 | 107 | 23,000 | 1,070 |
| 2011-02-03 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-02-02 | 89 | 91 | 89 | 91 | 7,000 | 910 |
| 2011-02-01 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2011-01-31 | 86 | 91 | 86 | 91 | 10,000 | 910 |
| 2011-01-28 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2011-01-27 | 86 | 87 | 86 | 87 | 5,000 | 870 |
| 2011-01-26 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-01-25 | 88 | 92 | 88 | 92 | 8,000 | 920 |
| 2011-01-24 | 86 | 93 | 86 | 93 | 8,000 | 930 |
| 2011-01-21 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2011-01-20 | 94 | 94 | 92 | 92 | 6,000 | 920 |
| 2011-01-19 | 89 | 99 | 89 | 99 | 2,000 | 990 |
| 2011-01-18 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2011-01-12 | 92 | 99 | 92 | 99 | 4,000 | 990 |
| 2011-01-11 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2011-01-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-01-06 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2011-01-05 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2011-01-04 | 83 | 84 | 83 | 84 | 3,000 | 840 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
