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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 99 | 102 | 91 | 102 | 60,000 | 1,020 |
| 2012-12-27 | 92 | 100 | 89 | 100 | 33,000 | 1,000 |
| 2012-12-26 | 88 | 106 | 88 | 92 | 100,000 | 920 |
| 2012-12-25 | 88 | 89 | 86 | 86 | 9,000 | 860 |
| 2012-12-21 | 88 | 91 | 88 | 91 | 5,000 | 910 |
| 2012-12-20 | 88 | 89 | 88 | 88 | 5,000 | 880 |
| 2012-12-19 | 87 | 89 | 87 | 89 | 4,000 | 890 |
| 2012-12-18 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2012-12-17 | 85 | 91 | 85 | 91 | 27,000 | 910 |
| 2012-12-14 | 83 | 87 | 83 | 87 | 20,000 | 870 |
| 2012-12-13 | 83 | 83 | 82 | 82 | 6,000 | 820 |
| 2012-12-12 | 84 | 84 | 81 | 81 | 4,000 | 810 |
| 2012-12-11 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-12-10 | 84 | 84 | 84 | 84 | 8,000 | 840 |
| 2012-12-07 | 81 | 82 | 81 | 81 | 4,000 | 810 |
| 2012-12-06 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-12-04 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2012-12-03 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2012-11-30 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-11-28 | 81 | 81 | 80 | 80 | 12,000 | 800 |
| 2012-11-27 | 81 | 82 | 80 | 80 | 24,000 | 800 |
| 2012-11-26 | 79 | 80 | 79 | 80 | 9,000 | 800 |
| 2012-11-22 | 76 | 78 | 76 | 78 | 9,000 | 780 |
| 2012-11-21 | 75 | 76 | 74 | 75 | 15,000 | 750 |
| 2012-11-20 | 77 | 77 | 75 | 75 | 19,000 | 750 |
| 2012-11-19 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2012-11-16 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2012-11-15 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2012-11-14 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-11-13 | 74 | 74 | 74 | 74 | 7,000 | 740 |
| 2012-11-12 | 74 | 76 | 74 | 75 | 17,000 | 750 |
| 2012-11-09 | 75 | 76 | 75 | 75 | 4,000 | 750 |
| 2012-11-08 | 75 | 76 | 74 | 76 | 7,000 | 760 |
| 2012-11-07 | 75 | 76 | 74 | 76 | 10,000 | 760 |
| 2012-11-06 | 76 | 76 | 74 | 75 | 19,000 | 750 |
| 2012-11-05 | 78 | 79 | 76 | 76 | 28,000 | 760 |
| 2012-11-02 | 80 | 80 | 76 | 80 | 16,000 | 800 |
| 2012-11-01 | 80 | 81 | 78 | 78 | 20,000 | 780 |
| 2012-10-31 | 79 | 81 | 79 | 81 | 3,000 | 810 |
| 2012-10-29 | 79 | 84 | 77 | 84 | 30,000 | 840 |
| 2012-10-26 | 81 | 81 | 78 | 79 | 18,000 | 790 |
| 2012-10-25 | 80 | 81 | 80 | 81 | 9,000 | 810 |
| 2012-10-24 | 82 | 82 | 78 | 79 | 32,000 | 790 |
| 2012-10-22 | 84 | 87 | 84 | 87 | 5,000 | 870 |
| 2012-10-19 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2012-10-18 | 83 | 84 | 83 | 84 | 7,000 | 840 |
| 2012-10-15 | 78 | 83 | 78 | 83 | 10,000 | 830 |
| 2012-10-12 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2012-10-11 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2012-10-10 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2012-10-09 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2012-10-05 | 78 | 84 | 78 | 84 | 27,000 | 840 |
| 2012-10-04 | 82 | 83 | 82 | 82 | 9,000 | 820 |
| 2012-10-03 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2012-10-02 | 84 | 85 | 84 | 85 | 12,000 | 850 |
| 2012-09-24 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2012-09-21 | 88 | 94 | 86 | 86 | 27,000 | 860 |
| 2012-09-20 | 86 | 86 | 83 | 84 | 11,000 | 840 |
| 2012-09-19 | 86 | 86 | 84 | 86 | 5,000 | 860 |
| 2012-09-18 | 85 | 89 | 84 | 89 | 9,000 | 890 |
| 2012-09-14 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2012-09-13 | 90 | 90 | 86 | 86 | 13,000 | 860 |
| 2012-09-11 | 89 | 89 | 88 | 88 | 3,000 | 880 |
| 2012-09-10 | 86 | 92 | 86 | 91 | 16,000 | 910 |
| 2012-09-07 | 84 | 86 | 84 | 86 | 7,000 | 860 |
| 2012-09-06 | 86 | 86 | 84 | 84 | 14,000 | 840 |
| 2012-09-05 | 90 | 90 | 87 | 89 | 45,000 | 890 |
| 2012-09-03 | 91 | 94 | 88 | 94 | 21,000 | 940 |
| 2012-08-31 | 91 | 92 | 88 | 90 | 24,000 | 900 |
| 2012-08-30 | 104 | 104 | 91 | 92 | 73,000 | 920 |
| 2012-08-29 | 107 | 107 | 107 | 107 | 14,000 | 1,070 |
| 2012-08-27 | 103 | 108 | 103 | 108 | 7,000 | 1,080 |
| 2012-08-22 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2012-08-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2012-08-20 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2012-08-14 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2012-08-01 | 107 | 107 | 107 | 107 | 20,000 | 1,070 |
| 2012-07-30 | 100 | 107 | 100 | 107 | 5,000 | 1,070 |
| 2012-07-27 | 109 | 110 | 96 | 102 | 17,000 | 1,020 |
| 2012-07-26 | 107 | 107 | 97 | 97 | 5,000 | 970 |
| 2012-07-25 | 100 | 100 | 98 | 98 | 4,000 | 980 |
| 2012-07-24 | 101 | 106 | 101 | 106 | 2,000 | 1,060 |
| 2012-07-23 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2012-07-19 | 102 | 103 | 102 | 102 | 10,000 | 1,020 |
| 2012-07-05 | 107 | 107 | 106 | 106 | 4,000 | 1,060 |
| 2012-07-04 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 2012-07-03 | 105 | 116 | 105 | 115 | 25,000 | 1,150 |
| 2012-07-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2012-06-20 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 2012-06-19 | 101 | 101 | 101 | 101 | 6,000 | 1,010 |
| 2012-06-18 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2012-06-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-06-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-06-07 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2012-06-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2012-05-31 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-05-25 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2012-05-22 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2012-05-21 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2012-05-18 | 99 | 99 | 94 | 99 | 11,000 | 990 |
| 2012-05-17 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-05-16 | 101 | 101 | 96 | 99 | 16,000 | 990 |
| 2012-05-15 | 99 | 107 | 97 | 107 | 12,000 | 1,070 |
| 2012-05-09 | 104 | 105 | 103 | 105 | 5,000 | 1,050 |
| 2012-05-08 | 107 | 107 | 105 | 105 | 6,000 | 1,050 |
| 2012-05-07 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2012-05-02 | 110 | 115 | 110 | 115 | 5,000 | 1,150 |
| 2012-05-01 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2012-04-27 | 106 | 115 | 106 | 115 | 22,000 | 1,150 |
| 2012-04-26 | 103 | 106 | 103 | 106 | 4,000 | 1,060 |
| 2012-04-25 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2012-04-24 | 105 | 105 | 104 | 104 | 3,000 | 1,040 |
| 2012-04-18 | 104 | 108 | 104 | 108 | 4,000 | 1,080 |
| 2012-04-17 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2012-04-16 | 105 | 105 | 104 | 104 | 6,000 | 1,040 |
| 2012-04-13 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2012-04-12 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2012-04-11 | 108 | 108 | 106 | 106 | 9,000 | 1,060 |
| 2012-04-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2012-04-06 | 115 | 116 | 111 | 111 | 6,000 | 1,110 |
| 2012-04-05 | 104 | 112 | 104 | 112 | 6,000 | 1,120 |
| 2012-04-04 | 109 | 109 | 108 | 108 | 7,000 | 1,080 |
| 2012-04-03 | 108 | 114 | 105 | 114 | 26,000 | 1,140 |
| 2012-04-02 | 104 | 108 | 104 | 108 | 5,000 | 1,080 |
| 2012-03-29 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2012-03-28 | 105 | 105 | 104 | 104 | 13,000 | 1,040 |
| 2012-03-27 | 105 | 107 | 105 | 107 | 21,000 | 1,070 |
| 2012-03-26 | 104 | 106 | 103 | 106 | 21,000 | 1,060 |
| 2012-03-23 | 106 | 106 | 104 | 104 | 19,000 | 1,040 |
| 2012-03-22 | 107 | 108 | 105 | 105 | 39,000 | 1,050 |
| 2012-03-21 | 107 | 107 | 102 | 104 | 110,000 | 1,040 |
| 2012-03-19 | 115 | 115 | 108 | 112 | 21,000 | 1,120 |
| 2012-03-15 | 125 | 125 | 118 | 125 | 14,000 | 1,250 |
| 2012-03-14 | 139 | 139 | 129 | 129 | 16,000 | 1,290 |
| 2012-03-13 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2012-03-12 | 123 | 140 | 123 | 140 | 7,000 | 1,400 |
| 2012-03-09 | 139 | 139 | 127 | 131 | 15,000 | 1,310 |
| 2012-03-08 | 137 | 140 | 132 | 140 | 16,000 | 1,400 |
| 2012-03-07 | 135 | 137 | 132 | 137 | 9,000 | 1,370 |
| 2012-03-06 | 136 | 140 | 130 | 140 | 22,000 | 1,400 |
| 2012-03-05 | 125 | 143 | 125 | 136 | 85,000 | 1,360 |
| 2012-03-02 | 123 | 144 | 113 | 130 | 235,000 | 1,300 |
| 2012-03-01 | 105 | 126 | 105 | 126 | 79,000 | 1,260 |
| 2012-02-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2012-02-28 | 109 | 109 | 102 | 102 | 3,000 | 1,020 |
| 2012-02-24 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2012-02-22 | 108 | 112 | 108 | 112 | 7,000 | 1,120 |
| 2012-02-20 | 99 | 108 | 99 | 108 | 6,000 | 1,080 |
| 2012-02-17 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2012-02-15 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2012-02-14 | 104 | 108 | 102 | 108 | 8,000 | 1,080 |
| 2012-02-13 | 94 | 113 | 94 | 113 | 11,000 | 1,130 |
| 2012-02-06 | 91 | 97 | 91 | 97 | 12,000 | 970 |
| 2012-02-03 | 90 | 90 | 89 | 90 | 7,000 | 900 |
| 2012-02-02 | 92 | 92 | 91 | 91 | 7,000 | 910 |
| 2012-02-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2012-01-31 | 90 | 92 | 90 | 92 | 22,000 | 920 |
| 2012-01-30 | 93 | 95 | 89 | 95 | 11,000 | 950 |
| 2012-01-27 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-01-26 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2012-01-25 | 90 | 93 | 90 | 93 | 5,000 | 930 |
| 2012-01-24 | 97 | 97 | 93 | 93 | 2,000 | 930 |
| 2012-01-23 | 87 | 98 | 87 | 98 | 14,000 | 980 |
| 2012-01-20 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2012-01-19 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2012-01-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-01-17 | 87 | 90 | 87 | 90 | 4,000 | 900 |
| 2012-01-16 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2012-01-12 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2012-01-11 | 83 | 89 | 83 | 89 | 6,000 | 890 |
| 2012-01-10 | 83 | 83 | 82 | 83 | 9,000 | 830 |
| 2012-01-06 | 86 | 86 | 84 | 84 | 6,000 | 840 |
| 2012-01-05 | 85 | 86 | 82 | 86 | 25,000 | 860 |
| 2012-01-04 | 90 | 90 | 90 | 90 | 3,000 | 900 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
