1. HOME >
  2. 株価時系列 >
  3. 6898 >
  4. 2016年

6898 トミタ電機(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3013613713613613,0001,360
2016-12-2913613613513617,0001,360
2016-12-2813513613513612,0001,360
2016-12-2713513613513627,0001,360
2016-12-2613613613513532,0001,350
2016-12-2213713713613624,0001,360
2016-12-21139144136137106,0001,370
2016-12-20134149134141224,0001,410
2016-12-191341341341347,0001,340
2016-12-1613313513313524,0001,350
2016-12-1513313413213427,0001,340
2016-12-1413313413113348,0001,330
2016-12-1313413412913310,0001,330
2016-12-1213413413113330,0001,330
2016-12-0913513513113421,0001,340
2016-12-0813313513213452,0001,340
2016-12-0713413413213416,0001,340
2016-12-0613213413113426,0001,340
2016-12-0513213212913232,0001,320
2016-12-0212413312413292,0001,320
2016-12-0112412512112435,0001,240
2016-11-301221241221249,0001,240
2016-11-291221231221233,0001,230
2016-11-281221231221237,0001,230
2016-11-2512212212212222,0001,220
2016-11-2412312312012242,0001,220
2016-11-221221221221228,0001,220
2016-11-211211221211229,0001,220
2016-11-1812112312012014,0001,200
2016-11-171191211191199,0001,190
2016-11-1611912111911915,0001,190
2016-11-151191191171196,0001,190
2016-11-141181191181197,0001,190
2016-11-111181181181184,0001,180
2016-11-101171171171173,0001,170
2016-11-0911911911311345,0001,130
2016-11-0811912011911912,0001,190
2016-11-071181191181195,0001,190
2016-11-0412212211611866,0001,180
2016-11-0212412412312310,0001,230
2016-11-0112612612512514,0001,250
2016-10-3112412512412416,0001,240
2016-10-2812412512412412,0001,240
2016-10-271231241231246,0001,240
2016-10-261241241211244,0001,240
2016-10-251251261221237,0001,230
2016-10-2412412612312513,0001,250
2016-10-2112112412112417,0001,240
2016-10-2012312312212220,0001,220
2016-10-1912012712012292,0001,220
2016-10-1812012011811812,0001,180
2016-10-1711811911811815,0001,180
2016-10-141181181181181,0001,180
2016-10-1311911911911910,0001,190
2016-10-121201201201202,0001,200
2016-10-1111912011912017,0001,200
2016-10-0711811911811910,0001,190
2016-10-051181181181181,0001,180
2016-10-041171171171172,0001,170
2016-09-301161161151169,0001,160
2016-09-2911611811511622,0001,160
2016-09-281171171171171,0001,170
2016-09-2711811911411535,0001,150
2016-09-261191191181184,0001,180
2016-09-231161181161182,0001,180
2016-09-211171191171195,0001,190
2016-09-2011811911711912,0001,190
2016-09-1611811911811827,0001,180
2016-09-151191191191193,0001,190
2016-09-131191211191197,0001,190
2016-09-1212312312212212,0001,220
2016-09-0911712311712380,0001,230
2016-09-081221221221228,0001,220
2016-09-071201211201215,0001,210
2016-09-0612012111912020,0001,200
2016-09-0512412412312417,0001,240
2016-09-021221221221222,0001,220
2016-09-0112112412112432,0001,240
2016-08-311221221221221,0001,220
2016-08-301221221211223,0001,220
2016-08-2912012112012113,0001,210
2016-08-2612012012012013,0001,200
2016-08-241231231231231,0001,230
2016-08-2312012212012213,0001,220
2016-08-2212212312212311,0001,230
2016-08-191211221211228,0001,220
2016-08-181201201201206,0001,200
2016-08-1712012011412017,0001,200
2016-08-1612012112012010,0001,200
2016-08-1512212212012019,0001,200
2016-08-121201221201227,0001,220
2016-08-101201211201216,0001,210
2016-08-0912012212012116,0001,210
2016-08-081191201191203,0001,200
2016-08-041201211201212,0001,210
2016-08-031201201201205,0001,200
2016-07-291201211191219,0001,210
2016-07-2812212212012010,0001,200
2016-07-2712112212112212,0001,220
2016-07-261211211211215,0001,210
2016-07-251191211191219,0001,210
2016-07-221191191181193,0001,190
2016-07-211171191171195,0001,190
2016-07-201191191161185,0001,180
2016-07-1911612011611719,0001,170
2016-07-151151151151152,0001,150
2016-07-1411411711411724,0001,170
2016-07-131161161161161,0001,160
2016-07-1211411611411624,0001,160
2016-07-111111131111136,0001,130
2016-07-081121121121121,0001,120
2016-07-071141141121134,0001,130
2016-07-061141141141144,0001,140
2016-07-051141151141152,0001,150
2016-07-041141141141145,0001,140
2016-07-011141141111147,0001,140
2016-06-301141141111135,0001,130
2016-06-291121131121136,0001,130
2016-06-281111111111113,0001,110
2016-06-2710711010711012,0001,100
2016-06-2412012110510765,0001,070
2016-06-231181191181195,0001,190
2016-06-211171191171198,0001,190
2016-06-2011911911911911,0001,190
2016-06-1711911911911932,0001,190
2016-06-1612012011411735,0001,170
2016-06-1511912111812113,0001,210
2016-06-1412112211811917,0001,190
2016-06-1312512512012257,0001,220
2016-06-101291291291296,0001,290
2016-06-091271271271271,0001,270
2016-06-071291291291291,0001,290
2016-06-0612712812512711,0001,270
2016-06-031271281271283,0001,280
2016-06-021311311291295,0001,290
2016-06-011311321301327,0001,320
2016-05-311311321311324,0001,320
2016-05-301321321311324,0001,320
2016-05-2713113212913018,0001,300
2016-05-261331331311317,0001,310
2016-05-251311331311328,0001,320
2016-05-241321331321332,0001,330
2016-05-2313213413013420,0001,340
2016-05-2013113413113411,0001,340
2016-05-191321341321335,0001,330
2016-05-1813613613213336,0001,330
2016-05-1713713913613745,0001,370
2016-05-16131140131138109,0001,380
2016-05-1313213513213411,0001,340
2016-05-121321351321349,0001,340
2016-05-1113313512913430,0001,340
2016-05-1013113213113211,0001,320
2016-05-0912513012513027,0001,300
2016-05-0612612612212526,0001,250
2016-05-0212612712512621,0001,260
2016-04-2812813112712825,0001,280
2016-04-2713013212913016,0001,300
2016-04-2613113112913014,0001,300
2016-04-2513013313013018,0001,300
2016-04-221321341311335,0001,330
2016-04-211341341321347,0001,340
2016-04-201341341321324,0001,320
2016-04-191331331321335,0001,330
2016-04-181321321321321,0001,320
2016-04-151311331311326,0001,320
2016-04-1413313513213239,0001,320
2016-04-131351351341359,0001,350
2016-04-121341341331348,0001,340
2016-04-111331351321339,0001,330
2016-04-0813313312913323,0001,330
2016-04-0713213513213338,0001,330
2016-04-0613013312913130,0001,310
2016-04-0513413412713345,0001,330
2016-04-0413413613313628,0001,360
2016-04-0114014013513619,0001,360
2016-03-3114114113713939,0001,390
2016-03-301411421411417,0001,410
2016-03-2914414414114125,0001,410
2016-03-2814214414114231,0001,420
2016-03-2513814313814284,0001,420
2016-03-2413813913713720,0001,370
2016-03-2314214213813810,0001,380
2016-03-22138149138140133,0001,400
2016-03-1813713813513542,0001,350
2016-03-1713814113713744,0001,370
2016-03-1614014013813856,0001,380
2016-03-1514214214014028,0001,400
2016-03-1414414614214252,0001,420
2016-03-1114314514114435,0001,440
2016-03-1014214514014443,0001,440
2016-03-0914214214114218,0001,420
2016-03-0814414414214318,0001,430
2016-03-0714514514014470,0001,440
2016-03-0414614614114557,0001,450
2016-03-0314514714514735,0001,470
2016-03-0214814914314549,0001,450
2016-03-0114314613814668,0001,460
2016-02-29157157142143170,0001,430
2016-02-26149157145157404,0001,570
2016-02-25136149136147204,0001,470
2016-02-2413513613113682,0001,360
2016-02-2313814413513584,0001,350
2016-02-2214014613913985,0001,390
2016-02-1914414413713983,0001,390
2016-02-18149150144144129,0001,440
2016-02-17150151143143132,0001,430
2016-02-16153162148153634,0001,530
2016-02-15210228174178843,0001,780
2016-02-12177219171192954,0001,920
2016-02-10178180165174213,0001,740
2016-02-09150168149163360,0001,630
2016-02-08131165131154416,0001,540
2016-02-0513313313013111,0001,310
2016-02-041321331321333,0001,330
2016-02-031381381351354,0001,350
2016-02-021371411371407,0001,400
2016-02-011361371351379,0001,370
2016-01-2913413913313625,0001,360
2016-01-2813913913213434,0001,340
2016-01-2714515014214344,0001,430
2016-01-2614615014414554,0001,450
2016-01-2513414713214676,0001,460
2016-01-2213013613013422,0001,340
2016-01-2112612912112724,0001,270
2016-01-2012912912612614,0001,260
2016-01-191271271261275,0001,270
2016-01-181291291201279,0001,270
2016-01-151331331291292,0001,290
2016-01-1412813312512923,0001,290
2016-01-131291311291319,0001,310
2016-01-121341341291298,0001,290
2016-01-0813513513113310,0001,330
2016-01-0713413413213415,0001,340
2016-01-061361361331343,0001,340
2016-01-0513613613513519,0001,350
2016-01-0413013513013529,0001,350

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