6898 トミタ電機(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	246	247	243	246	30,000	2,460
2014-12-29	243	246	237	244	56,000	2,440
2014-12-26	233	243	233	243	38,000	2,430
2014-12-25	246	246	235	235	92,000	2,350
2014-12-24	227	248	226	243	117,000	2,430
2014-12-22	239	243	227	228	131,000	2,280
2014-12-19	246	247	238	238	110,000	2,380
2014-12-18	251	253	234	244	294,000	2,440
2014-12-17	257	264	251	252	103,000	2,520
2014-12-16	271	271	259	260	177,000	2,600
2014-12-15	310	310	271	275	519,000	2,750
2014-12-12	386	410	306	311	3,912,000	3,110
2014-12-11	298	330	282	330	2,250,000	3,300
2014-12-10	235	253	234	250	33,000	2,500
2014-12-09	239	240	230	239	24,000	2,390
2014-12-08	230	243	230	240	42,000	2,400
2014-12-05	233	237	232	232	10,000	2,320
2014-12-04	237	237	233	234	116,000	2,340
2014-12-03	240	242	236	236	14,000	2,360
2014-12-02	242	242	236	242	11,000	2,420
2014-12-01	242	246	238	245	17,000	2,450
2014-11-28	248	249	239	242	29,000	2,420
2014-11-27	250	253	236	250	133,000	2,500
2014-11-26	225	250	225	244	98,000	2,440
2014-11-25	224	226	224	224	14,000	2,240
2014-11-21	221	222	221	222	13,000	2,220
2014-11-20	225	225	222	222	20,000	2,220
2014-11-19	219	230	219	223	32,000	2,230
2014-11-18	215	222	215	220	23,000	2,200
2014-11-17	222	229	216	216	20,000	2,160
2014-11-14	236	236	222	230	27,000	2,300
2014-11-13	243	243	228	231	62,000	2,310
2014-11-12	252	264	242	243	296,000	2,430
2014-11-11	216	243	216	240	253,000	2,400
2014-11-10	211	216	211	216	16,000	2,160
2014-11-07	214	216	211	212	26,000	2,120
2014-11-06	215	223	211	217	49,000	2,170
2014-11-05	212	216	208	216	16,000	2,160
2014-11-04	221	221	210	212	41,000	2,120
2014-10-31	214	219	210	214	38,000	2,140
2014-10-30	210	222	210	216	51,000	2,160
2014-10-29	210	216	210	216	16,000	2,160
2014-10-28	212	212	210	211	9,000	2,110
2014-10-27	214	221	210	212	43,000	2,120
2014-10-24	220	234	218	220	63,000	2,200
2014-10-23	215	221	213	221	41,000	2,210
2014-10-22	211	229	205	221	79,000	2,210
2014-10-21	211	217	205	205	68,000	2,050
2014-10-20	212	219	207	217	69,000	2,170
2014-10-17	222	222	203	205	83,000	2,050
2014-10-16	224	226	215	215	73,000	2,150
2014-10-15	227	242	226	240	93,000	2,400
2014-10-14	245	245	225	227	76,000	2,270
2014-10-10	245	245	233	237	88,000	2,370
2014-10-09	263	268	245	245	178,000	2,450
2014-10-08	261	268	255	264	146,000	2,640
2014-10-07	284	285	259	263	235,000	2,630
2014-10-06	294	306	288	288	242,000	2,880
2014-10-03	291	297	280	288	237,000	2,880
2014-10-02	313	313	272	294	504,000	2,940
2014-10-01	345	375	320	320	517,000	3,200
2014-09-30	409	425	340	361	1,552,000	3,610
2014-09-29	304	414	271	408	2,201,000	4,080
2014-09-26	350	371	333	334	1,354,000	3,340
2014-09-25	307	333	285	291	1,919,000	2,910
2014-09-24	363	363	357	363	588,000	3,630
2014-09-22	283	283	272	283	730,000	2,830
2014-09-19	157	203	157	203	555,000	2,030
2014-09-18	156	158	153	153	22,000	1,530
2014-09-17	159	159	156	156	10,000	1,560
2014-09-16	162	162	157	159	47,000	1,590
2014-09-12	159	161	157	158	61,000	1,580
2014-09-11	151	157	151	157	43,000	1,570
2014-09-10	165	165	151	151	197,000	1,510
2014-09-09	158	162	151	160	156,000	1,600
2014-09-08	148	160	147	160	62,000	1,600
2014-09-05	148	149	145	145	46,000	1,450
2014-09-04	145	146	142	145	25,000	1,450
2014-09-03	146	147	146	146	8,000	1,460
2014-09-02	147	150	147	149	10,000	1,490
2014-09-01	152	152	141	145	26,000	1,450
2014-08-29	149	151	144	148	40,000	1,480
2014-08-28	157	157	148	153	32,000	1,530
2014-08-27	144	160	144	155	120,000	1,550
2014-08-26	144	144	144	144	7,000	1,440
2014-08-25	140	140	140	140	2,000	1,400
2014-08-22	143	146	142	142	5,000	1,420
2014-08-20	139	140	139	140	5,000	1,400
2014-08-19	139	140	137	140	14,000	1,400
2014-08-15	139	140	139	140	3,000	1,400
2014-08-14	138	138	137	137	8,000	1,370
2014-08-13	140	140	137	137	12,000	1,370
2014-08-12	140	140	140	140	3,000	1,400
2014-08-11	140	140	140	140	6,000	1,400
2014-08-08	141	141	140	140	36,000	1,400
2014-08-07	144	144	142	142	6,000	1,420
2014-08-06	143	143	142	142	15,000	1,420
2014-08-04	141	144	141	144	2,000	1,440
2014-08-01	142	142	141	141	12,000	1,410
2014-07-31	142	146	142	143	19,000	1,430
2014-07-30	146	146	141	142	35,000	1,420
2014-07-29	150	150	145	146	38,000	1,460
2014-07-28	151	154	148	150	56,000	1,500
2014-07-25	150	170	150	154	297,000	1,540
2014-07-24	144	150	144	147	43,000	1,470
2014-07-23	142	144	142	144	6,000	1,440
2014-07-22	143	143	140	140	3,000	1,400
2014-07-18	141	141	140	141	6,000	1,410
2014-07-17	148	148	141	141	27,000	1,410
2014-07-16	146	148	146	148	20,000	1,480
2014-07-15	145	150	145	145	32,000	1,450
2014-07-14	140	143	138	143	9,000	1,430
2014-07-11	141	144	141	144	7,000	1,440
2014-07-10	147	147	142	142	16,000	1,420
2014-07-09	149	151	146	147	33,000	1,470
2014-07-08	159	162	145	152	258,000	1,520
2014-07-07	135	158	135	155	454,000	1,550
2014-07-04	132	136	132	133	69,000	1,330
2014-07-03	132	132	131	131	12,000	1,310
2014-07-02	132	133	131	132	16,000	1,320
2014-07-01	129	133	129	131	14,000	1,310
2014-06-27	130	130	129	129	4,000	1,290
2014-06-26	127	130	127	130	25,000	1,300
2014-06-25	130	130	129	129	11,000	1,290
2014-06-24	130	131	130	131	10,000	1,310
2014-06-23	130	133	130	132	15,000	1,320
2014-06-20	131	131	128	130	18,000	1,300
2014-06-19	130	134	130	131	23,000	1,310
2014-06-18	130	131	128	130	33,000	1,300
2014-06-17	129	131	129	131	2,000	1,310
2014-06-16	129	129	129	129	2,000	1,290
2014-06-13	130	132	129	131	29,000	1,310
2014-06-12	129	129	129	129	2,000	1,290
2014-06-11	127	130	126	130	19,000	1,300
2014-06-10	130	130	128	129	17,000	1,290
2014-06-09	128	128	128	128	4,000	1,280
2014-06-06	128	133	128	130	32,000	1,300
2014-06-05	126	127	126	126	46,000	1,260
2014-06-04	125	125	125	125	3,000	1,250
2014-06-03	124	124	124	124	1,000	1,240
2014-06-02	127	127	127	127	1,000	1,270
2014-05-30	128	128	127	127	3,000	1,270
2014-05-29	123	127	123	127	2,000	1,270
2014-05-27	125	125	125	125	1,000	1,250
2014-05-26	127	127	125	125	36,000	1,250
2014-05-23	125	126	125	126	6,000	1,260
2014-05-22	126	126	125	125	7,000	1,250
2014-05-21	118	120	118	120	30,000	1,200
2014-05-20	120	120	118	118	5,000	1,180
2014-05-19	122	122	121	121	19,000	1,210
2014-05-16	122	122	122	122	7,000	1,220
2014-05-15	122	122	122	122	1,000	1,220
2014-05-14	122	122	122	122	1,000	1,220
2014-05-13	122	122	122	122	10,000	1,220
2014-05-12	124	124	122	122	26,000	1,220
2014-05-09	123	123	123	123	16,000	1,230
2014-05-08	123	123	123	123	6,000	1,230
2014-05-07	124	124	123	123	24,000	1,230
2014-05-02	125	125	124	124	11,000	1,240
2014-05-01	125	125	125	125	4,000	1,250
2014-04-30	128	128	128	128	1,000	1,280
2014-04-28	125	125	125	125	49,000	1,250
2014-04-24	127	127	125	125	14,000	1,250
2014-04-23	128	128	125	125	12,000	1,250
2014-04-22	127	127	125	125	72,000	1,250
2014-04-21	130	130	125	126	43,000	1,260
2014-04-18	129	129	129	129	1,000	1,290
2014-04-16	128	128	128	128	5,000	1,280
2014-04-14	128	130	128	128	4,000	1,280
2014-04-11	126	126	125	125	17,000	1,250
2014-04-10	127	127	126	126	6,000	1,260
2014-04-09	127	127	125	125	23,000	1,250
2014-04-08	127	127	127	127	1,000	1,270
2014-04-07	129	129	127	127	5,000	1,270
2014-04-04	135	135	130	130	6,000	1,300
2014-04-03	131	132	130	130	10,000	1,300
2014-04-02	129	135	128	129	15,000	1,290
2014-04-01	125	125	125	125	14,000	1,250
2014-03-31	124	125	124	125	21,000	1,250
2014-03-28	125	125	121	123	44,000	1,230
2014-03-27	124	124	123	123	3,000	1,230
2014-03-26	123	125	123	125	2,000	1,250
2014-03-25	127	129	127	127	24,000	1,270
2014-03-24	122	122	122	122	4,000	1,220
2014-03-20	128	128	122	122	31,000	1,220
2014-03-19	130	132	123	123	75,000	1,230
2014-03-18	126	130	126	127	20,000	1,270
2014-03-17	126	132	124	125	134,000	1,250
2014-03-14	140	140	135	136	26,000	1,360
2014-03-13	139	145	137	144	25,000	1,440
2014-03-12	138	139	136	136	6,000	1,360
2014-03-11	137	139	137	139	13,000	1,390
2014-03-10	136	140	136	137	10,000	1,370
2014-03-07	133	143	133	139	40,000	1,390
2014-03-05	128	130	126	130	19,000	1,300
2014-03-04	127	127	127	127	7,000	1,270
2014-03-03	130	130	124	126	16,000	1,260
2014-02-28	137	137	130	130	31,000	1,300
2014-02-27	133	134	133	134	25,000	1,340
2014-02-26	133	133	131	133	7,000	1,330
2014-02-25	133	133	133	133	2,000	1,330
2014-02-24	131	136	130	136	6,000	1,360
2014-02-21	136	136	136	136	1,000	1,360
2014-02-20	132	132	128	132	17,000	1,320
2014-02-19	134	136	129	136	16,000	1,360
2014-02-18	130	132	130	132	8,000	1,320
2014-02-17	130	130	125	130	13,000	1,300
2014-02-14	130	130	128	130	11,000	1,300
2014-02-13	130	130	127	130	24,000	1,300
2014-02-12	130	130	129	130	5,000	1,300
2014-02-10	127	130	127	130	14,000	1,300
2014-02-07	130	130	126	126	3,000	1,260
2014-02-06	122	122	122	122	3,000	1,220
2014-02-05	122	122	122	122	3,000	1,220
2014-02-04	129	129	118	118	27,000	1,180
2014-02-03	141	141	136	136	7,000	1,360
2014-01-31	147	147	141	141	8,000	1,410
2014-01-30	147	147	147	147	2,000	1,470
2014-01-28	150	150	150	150	2,000	1,500
2014-01-27	150	150	145	146	27,000	1,460
2014-01-24	156	156	155	156	5,000	1,560
2014-01-23	160	164	156	156	16,000	1,560
2014-01-22	159	159	155	155	8,000	1,550
2014-01-21	160	160	158	158	4,000	1,580
2014-01-20	159	159	158	159	3,000	1,590
2014-01-17	160	160	156	158	10,000	1,580
2014-01-16	165	168	160	160	14,000	1,600
2014-01-15	156	164	156	164	18,000	1,640
2014-01-14	161	164	156	158	45,000	1,580
2014-01-10	148	173	148	160	186,000	1,600
2014-01-09	149	149	146	147	36,000	1,470
2014-01-08	149	149	145	146	7,000	1,460
2014-01-07	145	148	145	148	3,000	1,480
2014-01-06	140	146	140	146	8,000	1,460

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