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