6898 トミタ電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 130 | 132 | 129 | 130 | 22,000 | 1,300 |
| 2015-12-29 | 125 | 128 | 123 | 128 | 19,000 | 1,280 |
| 2015-12-28 | 121 | 124 | 121 | 123 | 33,000 | 1,230 |
| 2015-12-25 | 122 | 123 | 117 | 117 | 50,000 | 1,170 |
| 2015-12-24 | 125 | 125 | 118 | 121 | 60,000 | 1,210 |
| 2015-12-22 | 131 | 132 | 118 | 122 | 132,000 | 1,220 |
| 2015-12-21 | 131 | 132 | 129 | 131 | 139,000 | 1,310 |
| 2015-12-18 | 139 | 139 | 133 | 138 | 63,000 | 1,380 |
| 2015-12-17 | 145 | 145 | 138 | 138 | 66,000 | 1,380 |
| 2015-12-16 | 145 | 146 | 138 | 145 | 123,000 | 1,450 |
| 2015-12-15 | 143 | 150 | 143 | 144 | 33,000 | 1,440 |
| 2015-12-14 | 145 | 148 | 143 | 146 | 39,000 | 1,460 |
| 2015-12-11 | 155 | 157 | 143 | 149 | 259,000 | 1,490 |
| 2015-12-10 | 158 | 170 | 155 | 161 | 295,000 | 1,610 |
| 2015-12-09 | 159 | 159 | 156 | 157 | 8,000 | 1,570 |
| 2015-12-08 | 158 | 160 | 155 | 159 | 37,000 | 1,590 |
| 2015-12-07 | 160 | 161 | 159 | 160 | 24,000 | 1,600 |
| 2015-12-04 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2015-12-03 | 159 | 161 | 159 | 160 | 24,000 | 1,600 |
| 2015-12-02 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 2015-12-01 | 159 | 161 | 159 | 161 | 7,000 | 1,610 |
| 2015-11-30 | 160 | 160 | 157 | 159 | 24,000 | 1,590 |
| 2015-11-27 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2015-11-26 | 160 | 161 | 159 | 159 | 10,000 | 1,590 |
| 2015-11-25 | 160 | 161 | 159 | 159 | 9,000 | 1,590 |
| 2015-11-24 | 160 | 160 | 160 | 160 | 29,000 | 1,600 |
| 2015-11-20 | 162 | 162 | 160 | 160 | 19,000 | 1,600 |
| 2015-11-19 | 159 | 162 | 159 | 162 | 13,000 | 1,620 |
| 2015-11-18 | 158 | 159 | 158 | 159 | 8,000 | 1,590 |
| 2015-11-17 | 158 | 160 | 158 | 158 | 19,000 | 1,580 |
| 2015-11-16 | 162 | 162 | 154 | 155 | 168,000 | 1,550 |
| 2015-11-13 | 174 | 174 | 160 | 165 | 134,000 | 1,650 |
| 2015-11-12 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2015-11-11 | 175 | 176 | 173 | 174 | 12,000 | 1,740 |
| 2015-11-10 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2015-11-09 | 175 | 177 | 175 | 176 | 10,000 | 1,760 |
| 2015-11-06 | 170 | 175 | 170 | 175 | 16,000 | 1,750 |
| 2015-11-05 | 172 | 172 | 168 | 171 | 12,000 | 1,710 |
| 2015-11-04 | 173 | 173 | 171 | 173 | 12,000 | 1,730 |
| 2015-11-02 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2015-10-30 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2015-10-29 | 172 | 172 | 170 | 170 | 7,000 | 1,700 |
| 2015-10-28 | 170 | 173 | 170 | 173 | 10,000 | 1,730 |
| 2015-10-27 | 170 | 172 | 170 | 170 | 8,000 | 1,700 |
| 2015-10-26 | 166 | 169 | 165 | 169 | 21,000 | 1,690 |
| 2015-10-23 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2015-10-22 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2015-10-21 | 169 | 169 | 165 | 166 | 9,000 | 1,660 |
| 2015-10-20 | 165 | 168 | 165 | 168 | 2,000 | 1,680 |
| 2015-10-19 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-10-16 | 168 | 168 | 166 | 168 | 8,000 | 1,680 |
| 2015-10-15 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2015-10-14 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2015-10-13 | 170 | 170 | 167 | 167 | 10,000 | 1,670 |
| 2015-10-09 | 169 | 169 | 167 | 169 | 4,000 | 1,690 |
| 2015-10-08 | 165 | 169 | 165 | 169 | 13,000 | 1,690 |
| 2015-10-07 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2015-10-06 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2015-10-05 | 165 | 168 | 161 | 167 | 31,000 | 1,670 |
| 2015-10-02 | 164 | 165 | 164 | 165 | 8,000 | 1,650 |
| 2015-10-01 | 167 | 168 | 166 | 167 | 9,000 | 1,670 |
| 2015-09-30 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2015-09-29 | 170 | 170 | 164 | 168 | 7,000 | 1,680 |
| 2015-09-28 | 168 | 172 | 168 | 172 | 5,000 | 1,720 |
| 2015-09-25 | 166 | 170 | 166 | 167 | 10,000 | 1,670 |
| 2015-09-24 | 171 | 171 | 169 | 169 | 13,000 | 1,690 |
| 2015-09-18 | 173 | 176 | 170 | 176 | 19,000 | 1,760 |
| 2015-09-17 | 170 | 178 | 170 | 178 | 16,000 | 1,780 |
| 2015-09-16 | 175 | 177 | 172 | 173 | 11,000 | 1,730 |
| 2015-09-15 | 181 | 181 | 176 | 176 | 14,000 | 1,760 |
| 2015-09-14 | 188 | 188 | 181 | 181 | 4,000 | 1,810 |
| 2015-09-11 | 197 | 198 | 180 | 183 | 52,000 | 1,830 |
| 2015-09-10 | 185 | 188 | 180 | 187 | 26,000 | 1,870 |
| 2015-09-09 | 182 | 186 | 182 | 186 | 3,000 | 1,860 |
| 2015-09-08 | 181 | 181 | 179 | 179 | 2,000 | 1,790 |
| 2015-09-07 | 174 | 180 | 168 | 180 | 22,000 | 1,800 |
| 2015-09-04 | 182 | 182 | 174 | 174 | 3,000 | 1,740 |
| 2015-09-03 | 183 | 183 | 176 | 178 | 19,000 | 1,780 |
| 2015-09-02 | 185 | 185 | 179 | 185 | 8,000 | 1,850 |
| 2015-09-01 | 193 | 193 | 187 | 187 | 2,000 | 1,870 |
| 2015-08-31 | 198 | 198 | 193 | 193 | 6,000 | 1,930 |
| 2015-08-28 | 188 | 195 | 186 | 193 | 20,000 | 1,930 |
| 2015-08-27 | 180 | 193 | 180 | 188 | 14,000 | 1,880 |
| 2015-08-26 | 173 | 179 | 169 | 179 | 52,000 | 1,790 |
| 2015-08-25 | 170 | 180 | 155 | 173 | 39,000 | 1,730 |
| 2015-08-24 | 206 | 208 | 185 | 185 | 50,000 | 1,850 |
| 2015-08-21 | 210 | 217 | 205 | 213 | 18,000 | 2,130 |
| 2015-08-20 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2015-08-19 | 217 | 228 | 217 | 223 | 9,000 | 2,230 |
| 2015-08-18 | 219 | 220 | 217 | 217 | 10,000 | 2,170 |
| 2015-08-17 | 219 | 220 | 219 | 220 | 3,000 | 2,200 |
| 2015-08-14 | 217 | 217 | 215 | 217 | 4,000 | 2,170 |
| 2015-08-13 | 219 | 219 | 215 | 215 | 2,000 | 2,150 |
| 2015-08-12 | 218 | 220 | 218 | 219 | 5,000 | 2,190 |
| 2015-08-11 | 216 | 220 | 216 | 218 | 8,000 | 2,180 |
| 2015-08-10 | 217 | 220 | 215 | 216 | 11,000 | 2,160 |
| 2015-08-07 | 222 | 222 | 220 | 220 | 3,000 | 2,200 |
| 2015-08-06 | 220 | 222 | 220 | 222 | 3,000 | 2,220 |
| 2015-08-05 | 225 | 225 | 220 | 222 | 5,000 | 2,220 |
| 2015-08-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2015-08-03 | 228 | 228 | 220 | 225 | 9,000 | 2,250 |
| 2015-07-30 | 225 | 229 | 225 | 229 | 3,000 | 2,290 |
| 2015-07-29 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2015-07-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2015-07-27 | 226 | 230 | 226 | 230 | 2,000 | 2,300 |
| 2015-07-24 | 228 | 228 | 225 | 228 | 5,000 | 2,280 |
| 2015-07-22 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 2015-07-21 | 230 | 232 | 230 | 232 | 3,000 | 2,320 |
| 2015-07-17 | 231 | 231 | 230 | 230 | 4,000 | 2,300 |
| 2015-07-16 | 231 | 233 | 228 | 233 | 7,000 | 2,330 |
| 2015-07-15 | 227 | 231 | 227 | 231 | 7,000 | 2,310 |
| 2015-07-14 | 228 | 230 | 226 | 227 | 11,000 | 2,270 |
| 2015-07-13 | 218 | 222 | 218 | 222 | 9,000 | 2,220 |
| 2015-07-10 | 220 | 226 | 216 | 221 | 20,000 | 2,210 |
| 2015-07-09 | 222 | 225 | 211 | 220 | 75,000 | 2,200 |
| 2015-07-08 | 241 | 241 | 229 | 234 | 42,000 | 2,340 |
| 2015-07-07 | 237 | 241 | 235 | 241 | 29,000 | 2,410 |
| 2015-07-06 | 236 | 241 | 236 | 241 | 20,000 | 2,410 |
| 2015-07-03 | 239 | 239 | 237 | 239 | 18,000 | 2,390 |
| 2015-07-02 | 240 | 241 | 239 | 241 | 16,000 | 2,410 |
| 2015-07-01 | 238 | 242 | 238 | 242 | 23,000 | 2,420 |
| 2015-06-30 | 240 | 241 | 237 | 238 | 21,000 | 2,380 |
| 2015-06-29 | 245 | 245 | 240 | 240 | 32,000 | 2,400 |
| 2015-06-26 | 253 | 253 | 248 | 252 | 35,000 | 2,520 |
| 2015-06-25 | 246 | 253 | 246 | 249 | 24,000 | 2,490 |
| 2015-06-24 | 244 | 251 | 244 | 250 | 31,000 | 2,500 |
| 2015-06-23 | 242 | 246 | 242 | 245 | 12,000 | 2,450 |
| 2015-06-22 | 240 | 245 | 238 | 245 | 24,000 | 2,450 |
| 2015-06-19 | 239 | 242 | 239 | 242 | 13,000 | 2,420 |
| 2015-06-18 | 242 | 243 | 239 | 240 | 30,000 | 2,400 |
| 2015-06-17 | 241 | 243 | 240 | 243 | 25,000 | 2,430 |
| 2015-06-16 | 243 | 243 | 242 | 243 | 12,000 | 2,430 |
| 2015-06-15 | 245 | 245 | 243 | 244 | 21,000 | 2,440 |
| 2015-06-12 | 251 | 252 | 247 | 248 | 31,000 | 2,480 |
| 2015-06-11 | 260 | 260 | 252 | 256 | 47,000 | 2,560 |
| 2015-06-10 | 257 | 268 | 253 | 260 | 136,000 | 2,600 |
| 2015-06-09 | 286 | 286 | 275 | 285 | 86,000 | 2,850 |
| 2015-06-08 | 281 | 287 | 278 | 285 | 67,000 | 2,850 |
| 2015-06-05 | 271 | 283 | 271 | 283 | 45,000 | 2,830 |
| 2015-06-04 | 270 | 276 | 268 | 276 | 39,000 | 2,760 |
| 2015-06-03 | 270 | 273 | 266 | 273 | 73,000 | 2,730 |
| 2015-06-02 | 258 | 272 | 256 | 265 | 79,000 | 2,650 |
| 2015-06-01 | 245 | 258 | 245 | 258 | 45,000 | 2,580 |
| 2015-05-29 | 241 | 247 | 241 | 247 | 89,000 | 2,470 |
| 2015-05-28 | 244 | 244 | 241 | 242 | 29,000 | 2,420 |
| 2015-05-27 | 241 | 246 | 241 | 245 | 13,000 | 2,450 |
| 2015-05-26 | 244 | 249 | 241 | 241 | 24,000 | 2,410 |
| 2015-05-25 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2015-05-22 | 239 | 248 | 239 | 248 | 15,000 | 2,480 |
| 2015-05-21 | 240 | 243 | 240 | 243 | 22,000 | 2,430 |
| 2015-05-20 | 243 | 246 | 235 | 240 | 24,000 | 2,400 |
| 2015-05-19 | 238 | 245 | 238 | 245 | 38,000 | 2,450 |
| 2015-05-18 | 252 | 252 | 245 | 246 | 29,000 | 2,460 |
| 2015-05-15 | 252 | 252 | 246 | 251 | 25,000 | 2,510 |
| 2015-05-14 | 253 | 255 | 253 | 253 | 15,000 | 2,530 |
| 2015-05-12 | 255 | 255 | 253 | 254 | 6,000 | 2,540 |
| 2015-05-11 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2015-05-08 | 249 | 257 | 249 | 257 | 26,000 | 2,570 |
| 2015-05-07 | 250 | 258 | 250 | 255 | 22,000 | 2,550 |
| 2015-05-01 | 264 | 264 | 252 | 257 | 17,000 | 2,570 |
| 2015-04-30 | 263 | 267 | 260 | 262 | 32,000 | 2,620 |
| 2015-04-28 | 267 | 270 | 262 | 269 | 46,000 | 2,690 |
| 2015-04-27 | 270 | 270 | 268 | 268 | 15,000 | 2,680 |
| 2015-04-24 | 270 | 271 | 269 | 271 | 6,000 | 2,710 |
| 2015-04-23 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2015-04-22 | 271 | 275 | 271 | 272 | 15,000 | 2,720 |
| 2015-04-21 | 271 | 275 | 271 | 271 | 18,000 | 2,710 |
| 2015-04-20 | 281 | 283 | 271 | 271 | 48,000 | 2,710 |
| 2015-04-17 | 284 | 285 | 282 | 285 | 17,000 | 2,850 |
| 2015-04-16 | 280 | 285 | 280 | 283 | 17,000 | 2,830 |
| 2015-04-15 | 292 | 292 | 273 | 280 | 56,000 | 2,800 |
| 2015-04-14 | 288 | 293 | 285 | 289 | 52,000 | 2,890 |
| 2015-04-13 | 294 | 294 | 288 | 293 | 67,000 | 2,930 |
| 2015-04-10 | 277 | 291 | 277 | 287 | 109,000 | 2,870 |
| 2015-04-09 | 268 | 277 | 268 | 277 | 36,000 | 2,770 |
| 2015-04-08 | 272 | 272 | 268 | 271 | 32,000 | 2,710 |
| 2015-04-07 | 265 | 269 | 264 | 267 | 36,000 | 2,670 |
| 2015-04-06 | 271 | 271 | 261 | 268 | 90,000 | 2,680 |
| 2015-04-03 | 278 | 278 | 275 | 275 | 32,000 | 2,750 |
| 2015-04-02 | 280 | 281 | 277 | 278 | 27,000 | 2,780 |
| 2015-04-01 | 280 | 281 | 277 | 279 | 30,000 | 2,790 |
| 2015-03-31 | 276 | 283 | 275 | 283 | 100,000 | 2,830 |
| 2015-03-30 | 276 | 278 | 271 | 275 | 83,000 | 2,750 |
| 2015-03-27 | 283 | 283 | 273 | 281 | 170,000 | 2,810 |
| 2015-03-26 | 288 | 293 | 283 | 288 | 118,000 | 2,880 |
| 2015-03-25 | 296 | 296 | 290 | 296 | 133,000 | 2,960 |
| 2015-03-24 | 311 | 312 | 294 | 301 | 264,000 | 3,010 |
| 2015-03-23 | 319 | 323 | 303 | 310 | 666,000 | 3,100 |
| 2015-03-20 | 359 | 359 | 359 | 359 | 23,000 | 3,590 |
| 2015-03-19 | 419 | 447 | 405 | 439 | 574,000 | 4,390 |
| 2015-03-18 | 402 | 430 | 376 | 403 | 252,000 | 4,030 |
| 2015-03-17 | 428 | 434 | 400 | 401 | 604,000 | 4,010 |
| 2015-03-16 | 394 | 400 | 388 | 396 | 155,000 | 3,960 |
| 2015-03-13 | 381 | 400 | 378 | 398 | 214,000 | 3,980 |
| 2015-03-12 | 373 | 375 | 368 | 373 | 40,000 | 3,730 |
| 2015-03-11 | 363 | 374 | 361 | 374 | 40,000 | 3,740 |
| 2015-03-10 | 366 | 373 | 366 | 366 | 34,000 | 3,660 |
| 2015-03-09 | 352 | 371 | 352 | 368 | 74,000 | 3,680 |
| 2015-03-06 | 359 | 359 | 345 | 351 | 40,000 | 3,510 |
| 2015-03-05 | 351 | 364 | 348 | 351 | 22,000 | 3,510 |
| 2015-03-04 | 366 | 366 | 347 | 351 | 73,000 | 3,510 |
| 2015-03-03 | 371 | 375 | 352 | 372 | 74,000 | 3,720 |
| 2015-03-02 | 378 | 383 | 368 | 375 | 69,000 | 3,750 |
| 2015-02-27 | 376 | 376 | 369 | 376 | 25,000 | 3,760 |
| 2015-02-26 | 378 | 380 | 366 | 368 | 45,000 | 3,680 |
| 2015-02-25 | 370 | 380 | 362 | 378 | 42,000 | 3,780 |
| 2015-02-24 | 389 | 390 | 362 | 367 | 112,000 | 3,670 |
| 2015-02-23 | 380 | 390 | 365 | 386 | 235,000 | 3,860 |
| 2015-02-20 | 343 | 377 | 343 | 367 | 279,000 | 3,670 |
| 2015-02-19 | 321 | 339 | 321 | 335 | 47,000 | 3,350 |
| 2015-02-18 | 346 | 347 | 306 | 316 | 146,000 | 3,160 |
| 2015-02-17 | 350 | 352 | 342 | 349 | 64,000 | 3,490 |
| 2015-02-16 | 354 | 373 | 335 | 346 | 265,000 | 3,460 |
| 2015-02-13 | 309 | 330 | 305 | 330 | 202,000 | 3,300 |
| 2015-02-12 | 303 | 309 | 300 | 302 | 62,000 | 3,020 |
| 2015-02-10 | 312 | 315 | 290 | 290 | 110,000 | 2,900 |
| 2015-02-09 | 303 | 312 | 300 | 308 | 81,000 | 3,080 |
| 2015-02-06 | 288 | 296 | 286 | 295 | 83,000 | 2,950 |
| 2015-02-05 | 278 | 285 | 277 | 285 | 21,000 | 2,850 |
| 2015-02-04 | 281 | 284 | 278 | 278 | 14,000 | 2,780 |
| 2015-02-03 | 288 | 288 | 272 | 276 | 40,000 | 2,760 |
| 2015-02-02 | 281 | 281 | 275 | 281 | 13,000 | 2,810 |
| 2015-01-30 | 276 | 281 | 276 | 281 | 22,000 | 2,810 |
| 2015-01-29 | 276 | 279 | 272 | 279 | 30,000 | 2,790 |
| 2015-01-28 | 276 | 283 | 276 | 280 | 16,000 | 2,800 |
| 2015-01-27 | 288 | 288 | 280 | 281 | 4,000 | 2,810 |
| 2015-01-26 | 285 | 289 | 275 | 285 | 34,000 | 2,850 |
| 2015-01-23 | 289 | 289 | 284 | 286 | 12,000 | 2,860 |
| 2015-01-22 | 289 | 290 | 275 | 288 | 68,000 | 2,880 |
| 2015-01-21 | 274 | 290 | 272 | 285 | 63,000 | 2,850 |
| 2015-01-20 | 270 | 270 | 260 | 269 | 22,000 | 2,690 |
| 2015-01-19 | 271 | 276 | 266 | 266 | 20,000 | 2,660 |
| 2015-01-16 | 270 | 270 | 258 | 263 | 28,000 | 2,630 |
| 2015-01-15 | 288 | 288 | 271 | 271 | 42,000 | 2,710 |
| 2015-01-14 | 260 | 283 | 260 | 280 | 104,000 | 2,800 |
| 2015-01-13 | 260 | 260 | 253 | 255 | 24,000 | 2,550 |
| 2015-01-09 | 274 | 274 | 260 | 261 | 50,000 | 2,610 |
| 2015-01-08 | 290 | 290 | 271 | 275 | 67,000 | 2,750 |
| 2015-01-07 | 316 | 316 | 277 | 281 | 232,000 | 2,810 |
| 2015-01-06 | 260 | 296 | 260 | 292 | 387,000 | 2,920 |
| 2015-01-05 | 249 | 265 | 247 | 263 | 67,000 | 2,630 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
