6898 トミタ電機(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	139	142	139	140	10,000	1,400
2013-12-27	142	142	135	142	16,000	1,420
2013-12-26	137	141	137	141	5,000	1,410
2013-12-25	140	140	136	137	22,000	1,370
2013-12-24	143	143	136	141	17,000	1,410
2013-12-20	147	147	142	143	10,000	1,430
2013-12-18	137	149	137	149	7,000	1,490
2013-12-17	138	142	136	142	22,000	1,420
2013-12-16	143	143	135	138	16,000	1,380
2013-12-13	147	148	147	148	4,000	1,480
2013-12-12	148	150	142	144	28,000	1,440
2013-12-11	152	152	144	149	163,000	1,490
2013-12-10	155	178	155	172	101,000	1,720
2013-12-09	153	154	150	154	36,000	1,540
2013-12-06	153	154	150	154	19,000	1,540
2013-12-05	153	157	152	154	14,000	1,540
2013-12-04	158	158	153	153	26,000	1,530
2013-12-03	155	156	155	156	23,000	1,560
2013-12-02	153	155	151	155	19,000	1,550
2013-11-29	149	152	146	152	7,000	1,520
2013-11-28	147	149	147	149	2,000	1,490
2013-11-27	143	147	143	147	2,000	1,470
2013-11-26	145	147	145	147	4,000	1,470
2013-11-25	145	149	145	149	7,000	1,490
2013-11-22	146	149	145	145	27,000	1,450
2013-11-21	144	145	144	145	6,000	1,450
2013-11-20	144	145	143	143	4,000	1,430
2013-11-19	141	142	141	141	7,000	1,410
2013-11-18	136	145	136	145	11,000	1,450
2013-11-15	135	137	132	137	15,000	1,370
2013-11-14	133	135	133	135	4,000	1,350
2013-11-13	133	133	133	133	1,000	1,330
2013-11-12	134	134	132	132	7,000	1,320
2013-11-11	131	139	131	139	12,000	1,390
2013-11-08	131	131	131	131	7,000	1,310
2013-11-06	134	134	134	134	2,000	1,340
2013-11-01	136	136	132	136	17,000	1,360
2013-10-31	138	139	138	139	5,000	1,390
2013-10-29	135	136	135	136	3,000	1,360
2013-10-28	135	135	135	135	2,000	1,350
2013-10-25	133	133	132	132	10,000	1,320
2013-10-24	134	134	133	133	8,000	1,330
2013-10-22	135	135	134	134	4,000	1,340
2013-10-21	132	134	132	134	2,000	1,340
2013-10-18	133	133	133	133	2,000	1,330
2013-10-15	135	135	135	135	1,000	1,350
2013-10-10	134	134	134	134	11,000	1,340
2013-10-09	131	131	127	130	14,000	1,300
2013-10-08	130	130	126	126	2,000	1,260
2013-10-07	131	131	131	131	3,000	1,310
2013-10-04	140	140	133	134	10,000	1,340
2013-10-03	134	135	134	135	3,000	1,350
2013-10-02	135	135	135	135	2,000	1,350
2013-09-30	137	137	133	133	9,000	1,330
2013-09-27	137	137	137	137	1,000	1,370
2013-09-26	135	136	133	136	6,000	1,360
2013-09-25	137	137	135	135	6,000	1,350
2013-09-24	144	144	137	142	13,000	1,420
2013-09-20	135	144	135	144	4,000	1,440
2013-09-19	139	139	139	139	3,000	1,390
2013-09-18	134	139	134	139	11,000	1,390
2013-09-17	132	136	126	136	19,000	1,360
2013-09-11	136	138	132	138	100,000	1,380
2013-09-10	145	147	141	145	17,000	1,450
2013-09-09	138	145	138	145	7,000	1,450
2013-09-06	138	138	138	138	2,000	1,380
2013-09-05	139	139	139	139	1,000	1,390
2013-09-04	140	140	138	139	9,000	1,390
2013-09-03	137	139	137	139	6,000	1,390
2013-09-02	134	137	134	137	3,000	1,370
2013-08-30	133	135	133	135	3,000	1,350
2013-08-29	132	133	132	132	11,000	1,320
2013-08-28	132	132	131	131	7,000	1,310
2013-08-27	134	134	134	134	2,000	1,340
2013-08-26	138	138	138	138	3,000	1,380
2013-08-23	133	133	133	133	5,000	1,330
2013-08-22	133	135	130	135	10,000	1,350
2013-08-21	133	133	130	130	6,000	1,300
2013-08-20	132	133	132	133	3,000	1,330
2013-08-19	125	132	125	132	12,000	1,320
2013-08-16	125	126	124	126	14,000	1,260
2013-08-15	127	127	125	126	13,000	1,260
2013-08-14	128	128	128	128	5,000	1,280
2013-08-13	130	130	130	130	2,000	1,300
2013-08-09	135	135	135	135	5,000	1,350
2013-08-08	135	135	135	135	2,000	1,350
2013-08-07	130	130	130	130	2,000	1,300
2013-08-06	133	133	133	133	1,000	1,330
2013-08-02	137	138	137	138	3,000	1,380
2013-07-29	127	137	127	137	2,000	1,370
2013-07-25	133	133	132	132	3,000	1,320
2013-07-23	133	138	133	138	3,000	1,380
2013-07-16	139	139	135	136	3,000	1,360
2013-07-12	133	139	133	139	6,000	1,390
2013-07-11	130	132	127	132	5,000	1,320
2013-07-10	139	139	131	131	11,000	1,310
2013-07-09	130	136	130	136	7,000	1,360
2013-07-08	127	130	125	130	10,000	1,300
2013-07-05	123	127	122	126	18,000	1,260
2013-07-04	123	128	123	128	5,000	1,280
2013-07-03	123	123	120	122	9,000	1,220
2013-07-02	118	123	118	123	14,000	1,230
2013-07-01	115	117	115	116	10,000	1,160
2013-06-28	108	118	108	113	19,000	1,130
2013-06-27	115	115	110	110	28,000	1,100
2013-06-26	115	141	112	114	65,000	1,140
2013-06-25	128	129	102	113	31,000	1,130
2013-06-19	135	137	135	137	7,000	1,370
2013-06-18	143	143	138	140	19,000	1,400
2013-06-17	138	138	138	138	2,000	1,380
2013-06-14	138	138	138	138	1,000	1,380
2013-06-13	143	143	138	138	5,000	1,380
2013-06-12	145	145	138	141	15,000	1,410
2013-06-11	158	158	150	150	20,000	1,500
2013-06-10	148	165	147	160	12,000	1,600
2013-06-07	158	159	151	152	18,000	1,520
2013-06-06	166	179	163	165	22,000	1,650
2013-06-05	174	174	174	174	1,000	1,740
2013-06-03	170	170	168	168	4,000	1,680
2013-05-31	176	176	170	170	5,000	1,700
2013-05-30	169	173	168	168	5,000	1,680
2013-05-29	174	179	169	179	8,000	1,790
2013-05-28	170	170	170	170	2,000	1,700
2013-05-27	165	167	165	165	5,000	1,650
2013-05-24	181	181	174	174	21,000	1,740
2013-05-23	222	222	179	188	81,000	1,880
2013-05-22	173	220	171	220	69,000	2,200
2013-05-21	165	170	164	170	19,000	1,700
2013-05-20	162	166	162	166	7,000	1,660
2013-05-17	163	166	163	166	5,000	1,660
2013-05-16	176	176	160	165	18,000	1,650
2013-05-15	175	176	162	176	36,000	1,760
2013-05-14	169	172	168	169	14,000	1,690
2013-05-13	166	175	166	175	12,000	1,750
2013-05-10	167	172	167	172	13,000	1,720
2013-05-09	166	170	160	170	9,000	1,700
2013-05-08	168	168	163	163	2,000	1,630
2013-05-07	160	168	158	168	20,000	1,680
2013-05-02	163	164	155	160	18,000	1,600
2013-05-01	166	166	160	164	25,000	1,640
2013-04-30	173	173	166	167	7,000	1,670
2013-04-26	168	173	164	173	15,000	1,730
2013-04-25	170	170	167	167	10,000	1,670
2013-04-24	173	173	170	170	5,000	1,700
2013-04-23	169	171	169	171	12,000	1,710
2013-04-22	166	180	165	180	28,000	1,800
2013-04-19	167	167	166	166	2,000	1,660
2013-04-18	164	170	164	167	10,000	1,670
2013-04-17	171	171	164	164	20,000	1,640
2013-04-16	171	171	170	170	4,000	1,700
2013-04-15	170	176	170	176	11,000	1,760
2013-04-12	173	173	173	173	5,000	1,730
2013-04-11	175	176	173	176	6,000	1,760
2013-04-10	179	180	171	180	14,000	1,800
2013-04-09	185	185	175	183	4,000	1,830
2013-04-08	176	180	163	180	30,000	1,800
2013-04-05	180	180	166	166	26,000	1,660
2013-04-04	172	180	165	180	23,000	1,800
2013-04-03	182	182	182	182	3,000	1,820
2013-04-02	165	183	161	183	10,000	1,830
2013-04-01	185	185	167	170	20,000	1,700
2013-03-29	165	180	165	168	71,000	1,680
2013-03-28	165	182	161	165	47,000	1,650
2013-03-27	161	161	160	160	4,000	1,600
2013-03-26	163	163	157	161	23,000	1,610
2013-03-25	161	165	146	165	60,000	1,650
2013-03-22	165	167	161	161	21,000	1,610
2013-03-21	154	165	151	161	99,000	1,610
2013-03-19	181	187	179	179	61,000	1,790
2013-03-18	207	214	185	186	426,000	1,860
2013-03-15	145	175	145	175	218,000	1,750
2013-03-14	115	125	115	125	7,000	1,250
2013-03-13	113	120	113	120	13,000	1,200
2013-03-12	110	112	110	112	11,000	1,120
2013-03-11	110	115	110	112	16,000	1,120
2013-03-08	109	109	109	109	3,000	1,090
2013-03-07	109	109	106	109	5,000	1,090
2013-03-06	109	109	105	109	18,000	1,090
2013-03-05	109	109	105	105	3,000	1,050
2013-03-04	109	109	109	109	2,000	1,090
2013-02-28	107	107	107	107	1,000	1,070
2013-02-25	105	105	105	105	1,000	1,050
2013-02-21	105	105	105	105	2,000	1,050
2013-02-18	100	110	100	110	9,000	1,100
2013-02-15	100	100	100	100	1,000	1,000
2013-02-14	101	101	101	101	1,000	1,010
2013-02-13	107	107	100	100	18,000	1,000
2013-02-12	112	112	112	112	5,000	1,120
2013-02-06	104	109	103	109	12,000	1,090
2013-02-04	105	109	103	109	8,000	1,090
2013-01-30	103	103	102	102	2,000	1,020
2013-01-29	105	105	105	105	4,000	1,050
2013-01-28	102	107	102	107	9,000	1,070
2013-01-25	103	104	103	104	3,000	1,040
2013-01-18	105	105	105	105	5,000	1,050
2013-01-17	99	99	99	99	2,000	990
2013-01-15	106	106	101	102	19,000	1,020
2013-01-11	101	105	100	105	8,000	1,050
2013-01-10	100	101	100	101	4,000	1,010
2013-01-09	101	101	99	101	5,000	1,010
2013-01-08	101	101	100	100	4,000	1,000
2013-01-07	100	105	100	105	7,000	1,050
2013-01-04	100	106	97	97	26,000	970

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30