6898 トミタ電機(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28991029110260,0001,020
2012-12-27921008910033,0001,000
2012-12-26881068892100,000920
2012-12-25888986869,000860
2012-12-21889188915,000910
2012-12-20888988885,000880
2012-12-19878987894,000890
2012-12-18909089893,000890
2012-12-178591859127,000910
2012-12-148387838720,000870
2012-12-13838382826,000820
2012-12-12848481814,000810
2012-12-11848484842,000840
2012-12-10848484848,000840
2012-12-07818281814,000810
2012-12-06828282821,000820
2012-12-04818181813,000810
2012-12-03838383833,000830
2012-11-30818181811,000810
2012-11-288181808012,000800
2012-11-278182808024,000800
2012-11-26798079809,000800
2012-11-22767876789,000780
2012-11-217576747515,000750
2012-11-207777757519,000750
2012-11-19767676762,000760
2012-11-16767676761,000760
2012-11-15757575752,000750
2012-11-14757575751,000750
2012-11-13747474747,000740
2012-11-127476747517,000750
2012-11-09757675754,000750
2012-11-08757674767,000760
2012-11-077576747610,000760
2012-11-067676747519,000750
2012-11-057879767628,000760
2012-11-028080768016,000800
2012-11-018081787820,000780
2012-10-31798179813,000810
2012-10-297984778430,000840
2012-10-268181787918,000790
2012-10-25808180819,000810
2012-10-248282787932,000790
2012-10-22848784875,000870
2012-10-19828282821,000820
2012-10-18838483847,000840
2012-10-157883788310,000830
2012-10-12808080802,000800
2012-10-11787878783,000780
2012-10-10818181811,000810
2012-10-09848484842,000840
2012-10-057884788427,000840
2012-10-04828382829,000820
2012-10-03858585851,000850
2012-10-028485848512,000850
2012-09-24939393934,000930
2012-09-218894868627,000860
2012-09-208686838411,000840
2012-09-19868684865,000860
2012-09-18858984899,000890
2012-09-14888887875,000870
2012-09-139090868613,000860
2012-09-11898988883,000880
2012-09-108692869116,000910
2012-09-07848684867,000860
2012-09-068686848414,000840
2012-09-059090878945,000890
2012-09-039194889421,000940
2012-08-319192889024,000900
2012-08-30104104919273,000920
2012-08-2910710710710714,0001,070
2012-08-271031081031087,0001,080
2012-08-221071071071071,0001,070
2012-08-211081081081081,0001,080
2012-08-201091091091092,0001,090
2012-08-141031041031042,0001,040
2012-08-0110710710710720,0001,070
2012-07-301001071001075,0001,070
2012-07-271091109610217,0001,020
2012-07-2610710797975,000970
2012-07-2510010098984,000980
2012-07-241011061011062,0001,060
2012-07-231091091091095,0001,090
2012-07-1910210310210210,0001,020
2012-07-051071071061064,0001,060
2012-07-041151151151156,0001,150
2012-07-0310511610511525,0001,150
2012-07-021051051051051,0001,050
2012-06-2099100991002,0001,000
2012-06-191011011011016,0001,010
2012-06-181011011011015,0001,010
2012-06-131011011011011,0001,010
2012-06-081041041041041,0001,040
2012-06-07999999991,000990
2012-06-06979797971,000970
2012-05-311011011011011,0001,010
2012-05-25969896982,000980
2012-05-221001001001003,0001,000
2012-05-211051051051055,0001,050
2012-05-189999949911,000990
2012-05-17999999992,000990
2012-05-16101101969916,000990
2012-05-15991079710712,0001,070
2012-05-091041051031055,0001,050
2012-05-081071071051056,0001,050
2012-05-071081081081082,0001,080
2012-05-021101151101155,0001,150
2012-05-011171171171172,0001,170
2012-04-2710611510611522,0001,150
2012-04-261031061031064,0001,060
2012-04-251031051031053,0001,050
2012-04-241051051041043,0001,040
2012-04-181041081041084,0001,080
2012-04-171041041041041,0001,040
2012-04-161051051041046,0001,040
2012-04-131051051051052,0001,050
2012-04-121051051051055,0001,050
2012-04-111081081061069,0001,060
2012-04-091111111111111,0001,110
2012-04-061151161111116,0001,110
2012-04-051041121041126,0001,120
2012-04-041091091081087,0001,080
2012-04-0310811410511426,0001,140
2012-04-021041081041085,0001,080
2012-03-291041041041042,0001,040
2012-03-2810510510410413,0001,040
2012-03-2710510710510721,0001,070
2012-03-2610410610310621,0001,060
2012-03-2310610610410419,0001,040
2012-03-2210710810510539,0001,050
2012-03-21107107102104110,0001,040
2012-03-1911511510811221,0001,120
2012-03-1512512511812514,0001,250
2012-03-1413913912912916,0001,290
2012-03-131391391391391,0001,390
2012-03-121231401231407,0001,400
2012-03-0913913912713115,0001,310
2012-03-0813714013214016,0001,400
2012-03-071351371321379,0001,370
2012-03-0613614013014022,0001,400
2012-03-0512514312513685,0001,360
2012-03-02123144113130235,0001,300
2012-03-0110512610512679,0001,260
2012-02-291031031031031,0001,030
2012-02-281091091021023,0001,020
2012-02-241121121121121,0001,120
2012-02-221081121081127,0001,120
2012-02-2099108991086,0001,080
2012-02-171011011011011,0001,010
2012-02-151021021021022,0001,020
2012-02-141041081021088,0001,080
2012-02-13941139411311,0001,130
2012-02-069197919712,000970
2012-02-03909089907,000900
2012-02-02929291917,000910
2012-02-01909090901,000900
2012-01-319092909222,000920
2012-01-309395899511,000950
2012-01-27919191911,000910
2012-01-26919190904,000900
2012-01-25909390935,000930
2012-01-24979793932,000930
2012-01-238798879814,000980
2012-01-20888888881,000880
2012-01-19888888883,000880
2012-01-18919191911,000910
2012-01-17879087904,000900
2012-01-16919191915,000910
2012-01-12898989891,000890
2012-01-11838983896,000890
2012-01-10838382839,000830
2012-01-06868684846,000840
2012-01-058586828625,000860
2012-01-04909090903,000900

分割・併合履歴 : [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株