6898 トミタ電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,207	2,207	2,164	2,166	1,400	2,166
2017-12-28	2,214	2,214	2,154	2,207	5,200	2,207
2017-12-27	2,260	2,260	2,181	2,230	5,800	2,230
2017-12-26	2,245	2,267	2,214	2,266	4,100	2,266
2017-12-25	2,137	2,225	2,137	2,208	7,200	2,208
2017-12-22	2,120	2,142	2,120	2,136	4,200	2,136
2017-12-21	2,107	2,133	2,103	2,120	4,300	2,120
2017-12-20	2,140	2,143	2,100	2,119	4,000	2,119
2017-12-19	2,083	2,149	2,083	2,130	6,000	2,130
2017-12-18	2,105	2,108	2,080	2,080	7,000	2,080
2017-12-15	2,200	2,200	2,120	2,138	4,900	2,138
2017-12-14	2,148	2,226	2,114	2,200	8,300	2,200
2017-12-13	2,211	2,215	2,079	2,106	14,800	2,106
2017-12-12	2,318	2,325	2,223	2,224	11,900	2,224
2017-12-11	2,337	2,417	2,267	2,300	22,600	2,300
2017-12-08	2,493	2,590	2,436	2,537	9,900	2,537
2017-12-07	2,334	2,548	2,312	2,465	7,300	2,465
2017-12-06	2,375	2,392	2,295	2,334	16,200	2,334
2017-12-05	2,569	2,570	2,420	2,420	9,600	2,420
2017-12-04	2,529	2,600	2,526	2,541	3,000	2,541
2017-12-01	2,544	2,614	2,513	2,552	3,300	2,552
2017-11-30	2,569	2,569	2,465	2,555	11,400	2,555
2017-11-29	2,665	2,699	2,481	2,546	9,300	2,546
2017-11-28	2,709	2,714	2,616	2,665	4,400	2,665
2017-11-27	2,728	2,800	2,702	2,727	8,000	2,727
2017-11-24	2,707	2,750	2,700	2,728	6,500	2,728
2017-11-22	2,762	2,845	2,702	2,777	10,500	2,777
2017-11-21	2,674	2,830	2,662	2,778	11,700	2,778
2017-11-20	2,630	2,780	2,555	2,701	8,700	2,701
2017-11-17	2,579	2,693	2,570	2,645	10,200	2,645
2017-11-16	2,479	2,595	2,479	2,579	6,200	2,579
2017-11-15	2,700	2,700	2,413	2,530	22,900	2,530
2017-11-13	2,814	2,850	2,700	2,700	25,300	2,700
2017-11-10	2,930	3,070	2,691	2,864	107,500	2,864
2017-11-09	2,495	2,740	2,351	2,740	148,800	2,740
2017-11-08	2,193	2,240	2,115	2,240	22,100	2,240
2017-11-07	2,052	2,192	2,050	2,162	17,300	2,162
2017-11-06	2,031	2,078	2,031	2,061	6,000	2,061
2017-11-02	2,058	2,058	2,022	2,027	2,800	2,027
2017-11-01	2,073	2,081	2,021	2,039	4,100	2,039
2017-10-31	2,082	2,082	2,042	2,081	2,900	2,081
2017-10-30	2,075	2,085	2,031	2,083	5,100	2,083
2017-10-27	2,053	2,097	2,053	2,090	2,500	2,090
2017-10-26	1,999	2,050	1,973	2,041	9,400	2,041
2017-10-25	2,052	2,071	2,000	2,019	7,300	2,019
2017-10-24	2,017	2,031	1,970	2,002	9,100	2,002
2017-10-23	1,993	2,063	1,970	2,048	5,200	2,048
2017-10-20	2,000	2,100	1,980	1,993	27,000	1,993
2017-10-19	2,071	2,075	2,000	2,059	11,500	2,059
2017-10-18	2,150	2,150	2,064	2,100	12,700	2,100
2017-10-17	2,199	2,239	2,160	2,170	7,900	2,170
2017-10-16	2,299	2,299	2,171	2,208	7,600	2,208
2017-10-13	2,283	2,283	2,230	2,252	4,400	2,252
2017-10-12	2,291	2,341	2,221	2,280	7,400	2,280
2017-10-11	2,360	2,386	2,250	2,291	10,200	2,291
2017-10-10	2,250	2,370	2,250	2,331	17,100	2,331
2017-10-06	2,150	2,234	2,150	2,201	11,800	2,201
2017-10-05	2,270	2,300	2,127	2,138	25,600	2,138
2017-10-04	2,419	2,419	2,225	2,317	19,000	2,317
2017-10-03	2,438	2,453	2,317	2,371	30,200	2,371
2017-10-02	2,223	2,530	2,223	2,462	55,700	2,462
2017-09-29	2,249	2,312	2,181	2,270	22,500	2,270
2017-09-28	2,148	2,208	2,133	2,160	5,300	2,160
2017-09-27	2,091	2,245	2,085	2,187	22,400	2,187
2017-09-26	2,083	2,083	2,022	2,033	13,200	2,033
2017-09-25	2,153	2,177	2,053	2,110	22,700	2,110
2017-09-22	2,140	2,300	2,096	2,201	30,500	2,201
2017-09-21	2,280	2,280	2,122	2,146	29,000	2,146
2017-09-20	2,379	2,389	2,206	2,245	49,400	2,245
2017-09-19	2,308	2,613	2,221	2,410	121,200	2,410
2017-09-15	2,300	2,300	2,010	2,177	100,500	2,177
2017-09-14	2,376	2,562	2,312	2,324	191,100	2,324
2017-09-13	1,800	2,126	1,799	2,126	187,200	2,126
2017-09-12	1,664	1,779	1,663	1,726	24,800	1,726
2017-09-11	1,673	1,729	1,622	1,640	14,100	1,640
2017-09-08	1,690	1,743	1,680	1,694	6,200	1,694
2017-09-07	1,750	1,750	1,698	1,730	16,300	1,730
2017-09-06	1,842	1,869	1,723	1,766	74,000	1,766
2017-09-05	1,730	1,767	1,550	1,572	8,900	1,572
2017-09-04	1,671	1,784	1,671	1,727	18,500	1,727
2017-09-01	1,684	1,720	1,653	1,667	16,000	1,667
2017-08-31	1,596	1,680	1,596	1,644	4,100	1,644
2017-08-30	1,542	1,600	1,542	1,596	5,300	1,596
2017-08-29	1,545	1,562	1,541	1,541	3,800	1,541
2017-08-28	1,627	1,630	1,558	1,562	15,100	1,562
2017-08-25	1,445	1,590	1,445	1,555	18,500	1,555
2017-08-24	1,449	1,459	1,441	1,445	2,700	1,445
2017-08-23	1,438	1,489	1,438	1,458	2,300	1,458
2017-08-22	1,401	1,500	1,401	1,438	6,900	1,438
2017-08-21	1,416	1,428	1,416	1,417	800	1,417
2017-08-18	1,400	1,416	1,400	1,416	2,300	1,416
2017-08-17	1,416	1,417	1,414	1,415	1,400	1,415
2017-08-16	1,437	1,437	1,416	1,416	500	1,416
2017-08-15	1,438	1,438	1,437	1,437	400	1,437
2017-08-14	1,429	1,438	1,418	1,438	2,800	1,438
2017-08-10	1,455	1,468	1,432	1,452	2,900	1,452
2017-08-09	1,461	1,473	1,453	1,453	2,000	1,453
2017-08-08	1,453	1,469	1,453	1,459	2,500	1,459
2017-08-07	1,460	1,460	1,451	1,453	2,700	1,453
2017-08-04	1,471	1,481	1,440	1,477	2,400	1,477
2017-08-03	1,490	1,509	1,480	1,481	3,600	1,481
2017-08-02	1,530	1,537	1,491	1,511	4,800	1,511
2017-08-01	1,540	1,543	1,517	1,540	4,500	1,540
2017-07-31	1,581	1,581	1,502	1,540	8,100	1,540
2017-07-28	1,612	1,655	1,585	1,616	12,200	1,616
2017-07-27	1,690	1,716	1,593	1,611	27,400	1,611
2017-07-26	184	184	168	175	265,000	1,750
2017-07-25	154	195	151	181	1,238,000	1,810
2017-07-24	156	162	154	154	64,000	1,540
2017-07-21	161	165	154	154	153,000	1,540
2017-07-20	153	163	151	158	290,000	1,580
2017-07-19	149	154	147	152	78,000	1,520
2017-07-18	150	153	150	150	45,000	1,500
2017-07-14	146	160	146	151	332,000	1,510
2017-07-13	144	145	143	145	74,000	1,450
2017-07-12	144	144	143	143	35,000	1,430
2017-07-11	148	149	140	144	102,000	1,440
2017-07-10	146	150	146	148	22,000	1,480
2017-07-07	145	145	145	145	1,000	1,450
2017-07-06	145	145	145	145	4,000	1,450
2017-07-05	145	146	145	145	4,000	1,450
2017-07-04	146	151	136	146	80,000	1,460
2017-07-03	146	148	146	146	10,000	1,460
2017-06-30	147	147	146	146	3,000	1,460
2017-06-29	147	147	147	147	5,000	1,470
2017-06-28	147	147	146	147	7,000	1,470
2017-06-27	147	147	147	147	9,000	1,470
2017-06-26	147	147	145	147	16,000	1,470
2017-06-23	145	148	145	147	18,000	1,470
2017-06-22	148	148	148	148	16,000	1,480
2017-06-21	148	148	148	148	4,000	1,480
2017-06-20	148	150	148	148	18,000	1,480
2017-06-19	147	152	147	148	36,000	1,480
2017-06-16	145	145	142	145	13,000	1,450
2017-06-15	145	145	142	145	10,000	1,450
2017-06-14	147	147	142	145	28,000	1,450
2017-06-13	146	146	142	145	36,000	1,450
2017-06-12	152	152	144	147	101,000	1,470
2017-06-09	145	149	144	149	42,000	1,490
2017-06-08	146	146	145	145	17,000	1,450
2017-06-07	145	146	141	146	18,000	1,460
2017-06-06	146	146	144	145	13,000	1,450
2017-06-05	142	145	142	145	37,000	1,450
2017-06-02	138	141	137	141	19,000	1,410
2017-06-01	138	138	138	138	1,000	1,380
2017-05-31	138	138	134	138	13,000	1,380
2017-05-30	139	139	137	138	10,000	1,380
2017-05-29	137	138	137	138	7,000	1,380
2017-05-26	136	137	136	136	13,000	1,360
2017-05-25	136	136	135	136	3,000	1,360
2017-05-24	134	135	134	135	4,000	1,350
2017-05-23	133	135	133	135	6,000	1,350
2017-05-22	133	135	133	135	13,000	1,350
2017-05-19	132	134	132	133	19,000	1,330
2017-05-18	133	133	132	133	14,000	1,330
2017-05-17	134	135	134	135	9,000	1,350
2017-05-16	134	135	134	135	8,000	1,350
2017-05-15	135	135	133	134	14,000	1,340
2017-05-12	137	137	135	135	16,000	1,350
2017-05-11	138	138	138	138	8,000	1,380
2017-05-10	138	139	138	138	3,000	1,380
2017-05-09	137	137	136	137	12,000	1,370
2017-05-08	137	140	137	140	19,000	1,400
2017-05-02	137	137	137	137	1,000	1,370
2017-05-01	135	137	135	136	12,000	1,360
2017-04-28	137	137	136	136	13,000	1,360
2017-04-27	136	136	136	136	3,000	1,360
2017-04-26	135	135	135	135	7,000	1,350
2017-04-25	133	135	133	135	13,000	1,350
2017-04-24	135	135	134	135	7,000	1,350
2017-04-21	135	135	133	135	49,000	1,350
2017-04-20	135	135	135	135	3,000	1,350
2017-04-19	133	135	133	135	9,000	1,350
2017-04-18	133	135	133	135	12,000	1,350
2017-04-17	134	134	132	133	8,000	1,330
2017-04-14	132	132	132	132	3,000	1,320
2017-04-13	131	132	131	132	4,000	1,320
2017-04-12	134	134	130	132	17,000	1,320
2017-04-11	134	134	134	134	1,000	1,340
2017-04-10	135	135	135	135	1,000	1,350
2017-04-07	132	134	132	133	4,000	1,330
2017-04-06	135	135	131	132	22,000	1,320
2017-04-05	137	138	135	135	26,000	1,350
2017-04-04	138	139	137	137	8,000	1,370
2017-04-03	139	141	139	141	6,000	1,410
2017-03-31	140	142	140	141	23,000	1,410
2017-03-30	142	142	142	142	7,000	1,420
2017-03-29	143	143	142	142	2,000	1,420
2017-03-28	143	143	142	143	6,000	1,430
2017-03-27	142	143	140	142	18,000	1,420
2017-03-24	142	144	142	144	10,000	1,440
2017-03-23	143	144	143	143	7,000	1,430
2017-03-22	146	146	142	145	29,000	1,450
2017-03-21	146	147	144	146	88,000	1,460
2017-03-17	145	146	143	145	77,000	1,450
2017-03-16	145	145	141	144	100,000	1,440
2017-03-15	145	145	144	145	4,000	1,450
2017-03-14	147	147	146	146	22,000	1,460
2017-03-13	146	148	146	146	44,000	1,460
2017-03-10	142	146	142	146	39,000	1,460
2017-03-09	139	142	139	142	26,000	1,420
2017-03-08	140	141	140	141	8,000	1,410
2017-03-07	139	143	139	141	48,000	1,410
2017-03-06	141	141	141	141	3,000	1,410
2017-03-03	140	141	140	140	4,000	1,400
2017-03-02	141	142	140	141	20,000	1,410
2017-03-01	144	144	139	141	53,000	1,410
2017-02-28	144	144	143	144	38,000	1,440
2017-02-27	145	145	143	144	29,000	1,440
2017-02-24	143	144	142	144	41,000	1,440
2017-02-23	142	145	142	143	77,000	1,430
2017-02-22	149	150	144	145	158,000	1,450
2017-02-21	140	165	136	149	1,416,000	1,490
2017-02-20	143	143	132	132	114,000	1,320
2017-02-17	142	142	141	141	3,000	1,410
2017-02-16	141	145	141	141	46,000	1,410
2017-02-15	138	142	138	141	37,000	1,410
2017-02-14	139	139	138	138	5,000	1,380
2017-02-13	139	140	139	139	4,000	1,390
2017-02-10	140	140	139	139	8,000	1,390
2017-02-09	138	140	138	139	6,000	1,390
2017-02-08	140	140	139	140	4,000	1,400
2017-02-07	139	141	139	141	4,000	1,410
2017-02-06	141	141	141	141	6,000	1,410
2017-02-03	142	143	140	143	8,000	1,430
2017-02-02	145	145	145	145	36,000	1,450
2017-02-01	146	146	143	145	25,000	1,450
2017-01-31	141	148	139	146	39,000	1,460
2017-01-30	140	141	140	141	4,000	1,410
2017-01-27	137	144	136	141	21,000	1,410
2017-01-26	138	139	138	139	6,000	1,390
2017-01-25	138	138	138	138	3,000	1,380
2017-01-20	138	138	138	138	4,000	1,380
2017-01-19	137	138	137	138	8,000	1,380
2017-01-18	136	138	136	138	3,000	1,380
2017-01-17	140	140	137	140	9,000	1,400
2017-01-16	141	141	138	140	7,000	1,400
2017-01-12	141	141	140	141	5,000	1,410
2017-01-11	141	142	140	142	10,000	1,420
2017-01-10	140	140	140	140	8,000	1,400
2017-01-06	138	140	138	140	2,000	1,400
2017-01-05	140	141	139	141	18,000	1,410
2017-01-04	137	138	137	138	11,000	1,380

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