6898 トミタ電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,265	1,265	1,231	1,240	2,500	1,240
2019-12-27	1,256	1,289	1,251	1,279	5,300	1,279
2019-12-26	1,244	1,314	1,241	1,281	8,200	1,281
2019-12-25	1,262	1,315	1,211	1,242	11,800	1,242
2019-12-24	1,340	1,340	1,252	1,266	10,900	1,266
2019-12-23	1,315	1,334	1,301	1,310	3,700	1,310
2019-12-20	1,340	1,364	1,306	1,310	7,000	1,310
2019-12-19	1,360	1,377	1,343	1,350	3,800	1,350
2019-12-18	1,365	1,388	1,349	1,360	8,600	1,360
2019-12-17	1,332	1,429	1,332	1,418	15,300	1,418
2019-12-16	1,401	1,401	1,300	1,325	17,000	1,325
2019-12-13	1,430	1,453	1,396	1,399	13,500	1,399
2019-12-12	1,419	1,472	1,390	1,439	13,700	1,439
2019-12-11	1,445	1,455	1,405	1,421	10,400	1,421
2019-12-10	1,466	1,480	1,380	1,420	38,600	1,420
2019-12-09	1,588	1,588	1,387	1,440	80,300	1,440
2019-12-06	1,601	1,638	1,499	1,627	47,200	1,627
2019-12-05	1,788	1,805	1,575	1,651	66,600	1,651
2019-12-04	1,740	1,933	1,601	1,748	234,600	1,748
2019-12-03	1,780	1,780	1,780	1,780	15,100	1,780
2019-12-02	1,203	1,480	1,192	1,480	135,700	1,480
2019-11-29	1,182	1,219	1,137	1,180	14,800	1,180
2019-11-28	1,217	1,247	1,161	1,165	28,700	1,165
2019-11-27	1,500	1,520	1,243	1,243	132,100	1,243
2019-11-26	1,056	1,342	1,056	1,342	43,700	1,342
2019-11-25	1,031	1,042	1,031	1,042	200	1,042
2019-11-22	1,026	1,026	1,026	1,026	100	1,026
2019-11-21	1,027	1,049	1,026	1,026	500	1,026
2019-11-20	1,054	1,054	1,026	1,026	200	1,026
2019-11-19	1,027	1,057	1,010	1,056	1,100	1,056
2019-11-18	1,020	1,027	1,014	1,027	3,400	1,027
2019-11-15	1,040	1,040	1,010	1,020	400	1,020
2019-11-14	1,030	1,030	1,028	1,028	800	1,028
2019-11-13	-	-	-	1,029	-	1,029
2019-11-12	1,029	1,029	1,029	1,029	200	1,029
2019-11-11	1,034	1,034	1,028	1,028	400	1,028
2019-11-08	1,028	1,028	1,028	1,028	300	1,028
2019-11-07	1,029	1,030	1,028	1,028	400	1,028
2019-11-06	1,019	1,019	1,019	1,019	100	1,019
2019-11-05	1,001	1,028	997	1,019	2,800	1,019
2019-11-01	1,000	1,000	1,000	1,000	900	1,000
2019-10-31	-	-	-	1,000	-	1,000
2019-10-30	1,015	1,015	1,000	1,000	1,300	1,000
2019-10-29	1,015	1,024	1,015	1,024	1,100	1,024
2019-10-28	971	999	971	999	1,700	999
2019-10-25	1,015	1,015	1,001	1,001	2,500	1,001
2019-10-24	1,040	1,040	1,010	1,015	2,400	1,015
2019-10-23	1,034	1,040	1,034	1,040	400	1,040
2019-10-21	1,030	1,030	1,030	1,030	100	1,030
2019-10-18	-	-	-	1,026	-	1,026
2019-10-17	1,048	1,048	1,026	1,026	1,000	1,026
2019-10-16	1,048	1,048	1,048	1,048	100	1,048
2019-10-15	1,050	1,050	1,020	1,020	1,200	1,020
2019-10-11	1,080	1,080	1,050	1,050	300	1,050
2019-10-10	1,080	1,080	1,080	1,080	100	1,080
2019-10-09	1,080	1,080	1,080	1,080	100	1,080
2019-10-08	1,109	1,109	1,109	1,109	100	1,109
2019-10-07	1,061	1,061	1,061	1,061	100	1,061
2019-10-04	1,031	1,061	1,031	1,061	800	1,061
2019-10-03	-	-	-	1,031	-	1,031
2019-10-02	1,050	1,050	1,031	1,031	500	1,031
2019-10-01	1,071	1,071	1,071	1,071	100	1,071
2019-09-30	1,100	1,100	1,071	1,071	400	1,071
2019-09-27	1,121	1,127	1,100	1,100	2,100	1,100
2019-09-26	1,180	1,260	1,100	1,200	6,700	1,200
2019-09-25	1,060	1,196	1,060	1,145	2,100	1,145
2019-09-24	1,060	1,060	1,060	1,060	300	1,060
2019-09-20	-	-	-	1,060	-	1,060
2019-09-19	1,070	1,070	1,060	1,060	500	1,060
2019-09-18	1,054	1,054	1,054	1,054	100	1,054
2019-09-17	1,051	1,051	1,051	1,051	100	1,051
2019-09-13	1,050	1,051	1,050	1,051	500	1,051
2019-09-12	1,074	1,074	1,044	1,071	500	1,071
2019-09-11	1,044	1,050	1,041	1,041	1,100	1,041
2019-09-10	1,040	1,074	1,040	1,074	1,600	1,074
2019-09-09	-	-	-	1,040	-	1,040
2019-09-06	1,039	1,040	1,039	1,040	1,800	1,040
2019-09-05	1,040	1,040	1,040	1,040	100	1,040
2019-09-04	1,106	1,106	1,060	1,070	3,200	1,070
2019-09-03	-	-	-	1,107	-	1,107
2019-09-02	-	-	-	1,107	-	1,107
2019-08-30	1,107	1,107	1,107	1,107	300	1,107
2019-08-29	1,107	1,107	1,107	1,107	200	1,107
2019-08-28	1,108	1,108	1,108	1,108	100	1,108
2019-08-27	1,078	1,108	1,078	1,108	200	1,108
2019-08-26	1,078	1,078	1,078	1,078	100	1,078
2019-08-23	1,100	1,100	1,080	1,080	600	1,080
2019-08-22	1,142	1,142	1,130	1,130	3,300	1,130
2019-08-21	1,190	1,190	1,190	1,190	100	1,190
2019-08-20	1,169	1,169	1,169	1,169	100	1,169
2019-08-19	-	-	-	1,169	-	1,169
2019-08-16	1,179	1,179	1,169	1,169	300	1,169
2019-08-15	1,191	1,191	1,191	1,191	100	1,191
2019-08-14	-	-	-	1,191	-	1,191
2019-08-13	-	-	-	1,191	-	1,191
2019-08-09	-	-	-	1,191	-	1,191
2019-08-08	-	-	-	1,191	-	1,191
2019-08-07	-	-	-	1,191	-	1,191
2019-08-06	-	-	-	1,191	-	1,191
2019-08-05	-	-	-	1,191	-	1,191
2019-08-02	-	-	-	1,191	-	1,191
2019-08-01	-	-	-	1,191	-	1,191
2019-07-31	1,191	1,191	1,191	1,191	100	1,191
2019-07-30	-	-	-	1,131	-	1,131
2019-07-29	1,131	1,131	1,131	1,131	100	1,131
2019-07-26	-	-	-	1,180	-	1,180
2019-07-25	1,144	1,180	1,144	1,180	500	1,180
2019-07-24	1,170	1,170	1,170	1,170	100	1,170
2019-07-23	-	-	-	1,200	-	1,200
2019-07-22	-	-	-	1,200	-	1,200
2019-07-19	-	-	-	1,200	-	1,200
2019-07-18	-	-	-	1,200	-	1,200
2019-07-17	1,200	1,200	1,200	1,200	1,000	1,200
2019-07-16	-	-	-	1,200	-	1,200
2019-07-12	-	-	-	1,200	-	1,200
2019-07-11	-	-	-	1,200	-	1,200
2019-07-10	-	-	-	1,200	-	1,200
2019-07-09	1,200	1,200	1,200	1,200	100	1,200
2019-07-08	1,206	1,206	1,206	1,206	100	1,206
2019-07-05	1,232	1,236	1,232	1,236	200	1,236
2019-07-04	-	-	-	1,202	-	1,202
2019-07-03	-	-	-	1,202	-	1,202
2019-07-02	1,202	1,202	1,202	1,202	400	1,202
2019-07-01	-	-	-	1,250	-	1,250
2019-06-28	-	-	-	1,250	-	1,250
2019-06-27	1,250	1,250	1,250	1,250	300	1,250
2019-06-26	-	-	-	1,205	-	1,205
2019-06-25	-	-	-	1,205	-	1,205
2019-06-24	1,205	1,205	1,205	1,205	1,000	1,205
2019-06-21	-	-	-	1,200	-	1,200
2019-06-20	-	-	-	1,200	-	1,200
2019-06-19	-	-	-	1,200	-	1,200
2019-06-18	-	-	-	1,200	-	1,200
2019-06-17	1,200	1,200	1,200	1,200	300	1,200
2019-06-14	1,199	1,200	1,190	1,200	500	1,200
2019-06-13	1,199	1,199	1,199	1,199	100	1,199
2019-06-12	1,199	1,199	1,199	1,199	100	1,199
2019-06-11	1,200	1,200	1,200	1,200	100	1,200
2019-06-10	1,202	1,202	1,142	1,200	400	1,200
2019-06-07	1,234	1,240	1,204	1,240	800	1,240
2019-06-06	-	-	-	1,204	-	1,204
2019-06-05	1,061	1,206	1,061	1,204	1,000	1,204
2019-06-04	-	-	-	1,071	-	1,071
2019-06-03	1,092	1,092	1,071	1,071	400	1,071
2019-05-31	1,113	1,114	1,113	1,113	500	1,113
2019-05-30	1,143	1,143	1,113	1,113	200	1,113
2019-05-29	1,143	1,143	1,143	1,143	100	1,143
2019-05-28	-	-	-	1,143	-	1,143
2019-05-27	1,143	1,143	1,143	1,143	100	1,143
2019-05-24	-	-	-	1,143	-	1,143
2019-05-23	1,083	1,144	1,083	1,143	1,200	1,143
2019-05-22	1,114	1,143	1,114	1,143	300	1,143
2019-05-21	-	-	-	1,174	-	1,174
2019-05-20	1,174	1,174	1,174	1,174	100	1,174
2019-05-17	1,153	1,153	1,150	1,151	300	1,151
2019-05-16	-	-	-	1,130	-	1,130
2019-05-15	-	-	-	1,130	-	1,130
2019-05-14	-	-	-	1,130	-	1,130
2019-05-13	-	-	-	1,130	-	1,130
2019-05-10	-	-	-	1,130	-	1,130
2019-05-09	1,160	1,160	1,130	1,130	200	1,130
2019-05-08	1,182	1,182	1,182	1,182	100	1,182
2019-05-07	1,164	1,164	1,164	1,164	100	1,164
2019-04-26	-	-	-	1,164	-	1,164
2019-04-25	-	-	-	1,164	-	1,164
2019-04-24	-	-	-	1,164	-	1,164
2019-04-23	-	-	-	1,164	-	1,164
2019-04-22	-	-	-	1,164	-	1,164
2019-04-19	1,194	1,194	1,164	1,164	500	1,164
2019-04-18	1,191	1,191	1,150	1,150	1,600	1,150
2019-04-17	-	-	-	1,210	-	1,210
2019-04-16	1,210	1,210	1,210	1,210	100	1,210
2019-04-15	-	-	-	1,250	-	1,250
2019-04-12	-	-	-	1,250	-	1,250
2019-04-11	-	-	-	1,250	-	1,250
2019-04-10	-	-	-	1,250	-	1,250
2019-04-09	1,250	1,250	1,250	1,250	100	1,250
2019-04-08	-	-	-	1,280	-	1,280
2019-04-05	1,250	1,280	1,250	1,280	200	1,280
2019-04-04	1,250	1,250	1,250	1,250	800	1,250
2019-04-03	1,250	1,250	1,250	1,250	100	1,250
2019-04-02	1,222	1,250	1,220	1,250	400	1,250
2019-04-01	1,235	1,235	1,235	1,235	100	1,235
2019-03-29	1,240	1,248	1,240	1,248	1,100	1,248
2019-03-28	1,240	1,240	1,240	1,240	100	1,240
2019-03-27	1,200	1,240	1,200	1,240	500	1,240
2019-03-26	1,226	1,226	1,161	1,161	1,700	1,161
2019-03-25	1,226	1,226	1,226	1,226	200	1,226
2019-03-22	-	-	-	1,196	-	1,196
2019-03-20	1,196	1,196	1,196	1,196	300	1,196
2019-03-19	1,196	1,196	1,196	1,196	200	1,196
2019-03-18	1,240	1,240	1,170	1,195	2,300	1,195
2019-03-15	1,273	1,273	1,260	1,270	700	1,270
2019-03-14	1,273	1,303	1,273	1,303	300	1,303
2019-03-13	1,359	1,359	1,299	1,328	1,300	1,328
2019-03-12	1,277	1,389	1,277	1,389	1,100	1,389
2019-03-11	1,301	1,324	1,301	1,324	1,700	1,324
2019-03-08	1,230	1,343	1,230	1,343	6,100	1,343
2019-03-07	1,409	1,409	1,349	1,379	500	1,379
2019-03-06	-	-	-	1,418	-	1,418
2019-03-05	-	-	-	1,418	-	1,418
2019-03-04	1,418	1,439	1,416	1,418	1,600	1,418
2019-03-01	1,388	1,418	1,388	1,418	200	1,418
2019-02-28	1,418	1,418	1,418	1,418	300	1,418
2019-02-27	1,375	1,404	1,375	1,375	700	1,375
2019-02-26	1,370	1,370	1,370	1,370	100	1,370
2019-02-25	-	-	-	1,400	-	1,400
2019-02-22	1,400	1,400	1,376	1,400	300	1,400
2019-02-21	-	-	-	1,438	-	1,438
2019-02-20	-	-	-	1,438	-	1,438
2019-02-19	-	-	-	1,438	-	1,438
2019-02-18	-	-	-	1,438	-	1,438
2019-02-15	-	-	-	1,438	-	1,438
2019-02-14	-	-	-	1,438	-	1,438
2019-02-13	1,419	1,438	1,419	1,438	1,500	1,438
2019-02-12	-	-	-	1,419	-	1,419
2019-02-08	-	-	-	1,419	-	1,419
2019-02-07	1,398	1,419	1,398	1,419	300	1,419
2019-02-06	1,397	1,398	1,397	1,398	300	1,398
2019-02-05	1,398	1,398	1,398	1,398	300	1,398
2019-02-04	1,368	1,398	1,368	1,398	700	1,398
2019-02-01	1,360	1,400	1,360	1,400	400	1,400
2019-01-31	1,351	1,399	1,351	1,361	1,200	1,361
2019-01-30	1,317	1,356	1,317	1,351	1,100	1,351
2019-01-29	1,310	1,336	1,307	1,335	1,400	1,335
2019-01-28	1,295	1,310	1,295	1,310	400	1,310
2019-01-25	1,274	1,291	1,273	1,285	1,900	1,285
2019-01-24	1,237	1,331	1,236	1,331	1,400	1,331
2019-01-23	1,237	1,237	1,237	1,237	100	1,237
2019-01-22	1,228	1,235	1,228	1,235	1,100	1,235
2019-01-21	1,171	1,229	1,171	1,228	700	1,228
2019-01-18	1,121	1,157	1,121	1,157	2,400	1,157
2019-01-17	1,151	1,151	1,151	1,151	100	1,151
2019-01-16	1,151	1,151	1,151	1,151	100	1,151
2019-01-15	1,111	1,143	1,111	1,142	900	1,142
2019-01-11	-	-	-	1,094	-	1,094
2019-01-10	-	-	-	1,094	-	1,094
2019-01-09	1,094	1,095	1,034	1,094	1,100	1,094
2019-01-08	1,098	1,099	1,035	1,094	900	1,094
2019-01-07	-	-	-	996	-	996
2019-01-04	1,014	1,016	996	996	1,300	996

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