1. HOME >
  2. 株価時系列 >
  3. 6898 >
  4. 2019年

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
2019-12-301,2651,2651,2311,2402,5001,240
2019-12-271,2561,2891,2511,2795,3001,279
2019-12-261,2441,3141,2411,2818,2001,281
2019-12-251,2621,3151,2111,24211,8001,242
2019-12-241,3401,3401,2521,26610,9001,266
2019-12-231,3151,3341,3011,3103,7001,310
2019-12-201,3401,3641,3061,3107,0001,310
2019-12-191,3601,3771,3431,3503,8001,350
2019-12-181,3651,3881,3491,3608,6001,360
2019-12-171,3321,4291,3321,41815,3001,418
2019-12-161,4011,4011,3001,32517,0001,325
2019-12-131,4301,4531,3961,39913,5001,399
2019-12-121,4191,4721,3901,43913,7001,439
2019-12-111,4451,4551,4051,42110,4001,421
2019-12-101,4661,4801,3801,42038,6001,420
2019-12-091,5881,5881,3871,44080,3001,440
2019-12-061,6011,6381,4991,62747,2001,627
2019-12-051,7881,8051,5751,65166,6001,651
2019-12-041,7401,9331,6011,748234,6001,748
2019-12-031,7801,7801,7801,78015,1001,780
2019-12-021,2031,4801,1921,480135,7001,480
2019-11-291,1821,2191,1371,18014,8001,180
2019-11-281,2171,2471,1611,16528,7001,165
2019-11-271,5001,5201,2431,243132,1001,243
2019-11-261,0561,3421,0561,34243,7001,342
2019-11-251,0311,0421,0311,0422001,042
2019-11-221,0261,0261,0261,0261001,026
2019-11-211,0271,0491,0261,0265001,026
2019-11-201,0541,0541,0261,0262001,026
2019-11-191,0271,0571,0101,0561,1001,056
2019-11-181,0201,0271,0141,0273,4001,027
2019-11-151,0401,0401,0101,0204001,020
2019-11-141,0301,0301,0281,0288001,028
2019-11-13---1,029-1,029
2019-11-121,0291,0291,0291,0292001,029
2019-11-111,0341,0341,0281,0284001,028
2019-11-081,0281,0281,0281,0283001,028
2019-11-071,0291,0301,0281,0284001,028
2019-11-061,0191,0191,0191,0191001,019
2019-11-051,0011,0289971,0192,8001,019
2019-11-011,0001,0001,0001,0009001,000
2019-10-31---1,000-1,000
2019-10-301,0151,0151,0001,0001,3001,000
2019-10-291,0151,0241,0151,0241,1001,024
2019-10-289719999719991,700999
2019-10-251,0151,0151,0011,0012,5001,001
2019-10-241,0401,0401,0101,0152,4001,015
2019-10-231,0341,0401,0341,0404001,040
2019-10-211,0301,0301,0301,0301001,030
2019-10-18---1,026-1,026
2019-10-171,0481,0481,0261,0261,0001,026
2019-10-161,0481,0481,0481,0481001,048
2019-10-151,0501,0501,0201,0201,2001,020
2019-10-111,0801,0801,0501,0503001,050
2019-10-101,0801,0801,0801,0801001,080
2019-10-091,0801,0801,0801,0801001,080
2019-10-081,1091,1091,1091,1091001,109
2019-10-071,0611,0611,0611,0611001,061
2019-10-041,0311,0611,0311,0618001,061
2019-10-03---1,031-1,031
2019-10-021,0501,0501,0311,0315001,031
2019-10-011,0711,0711,0711,0711001,071
2019-09-301,1001,1001,0711,0714001,071
2019-09-271,1211,1271,1001,1002,1001,100
2019-09-261,1801,2601,1001,2006,7001,200
2019-09-251,0601,1961,0601,1452,1001,145
2019-09-241,0601,0601,0601,0603001,060
2019-09-20---1,060-1,060
2019-09-191,0701,0701,0601,0605001,060
2019-09-181,0541,0541,0541,0541001,054
2019-09-171,0511,0511,0511,0511001,051
2019-09-131,0501,0511,0501,0515001,051
2019-09-121,0741,0741,0441,0715001,071
2019-09-111,0441,0501,0411,0411,1001,041
2019-09-101,0401,0741,0401,0741,6001,074
2019-09-09---1,040-1,040
2019-09-061,0391,0401,0391,0401,8001,040
2019-09-051,0401,0401,0401,0401001,040
2019-09-041,1061,1061,0601,0703,2001,070
2019-09-03---1,107-1,107
2019-09-02---1,107-1,107
2019-08-301,1071,1071,1071,1073001,107
2019-08-291,1071,1071,1071,1072001,107
2019-08-281,1081,1081,1081,1081001,108
2019-08-271,0781,1081,0781,1082001,108
2019-08-261,0781,0781,0781,0781001,078
2019-08-231,1001,1001,0801,0806001,080
2019-08-221,1421,1421,1301,1303,3001,130
2019-08-211,1901,1901,1901,1901001,190
2019-08-201,1691,1691,1691,1691001,169
2019-08-19---1,169-1,169
2019-08-161,1791,1791,1691,1693001,169
2019-08-151,1911,1911,1911,1911001,191
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
2019-07-311,1911,1911,1911,1911001,191
2019-07-30---1,131-1,131
2019-07-291,1311,1311,1311,1311001,131
2019-07-26---1,180-1,180
2019-07-251,1441,1801,1441,1805001,180
2019-07-241,1701,1701,1701,1701001,170
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
2019-07-171,2001,2001,2001,2001,0001,200
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
2019-07-091,2001,2001,2001,2001001,200
2019-07-081,2061,2061,2061,2061001,206
2019-07-051,2321,2361,2321,2362001,236
2019-07-04---1,202-1,202
2019-07-03---1,202-1,202
2019-07-021,2021,2021,2021,2024001,202
2019-07-01---1,250-1,250
2019-06-28---1,250-1,250
2019-06-271,2501,2501,2501,2503001,250
2019-06-26---1,205-1,205
2019-06-25---1,205-1,205
2019-06-241,2051,2051,2051,2051,0001,205
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
2019-06-171,2001,2001,2001,2003001,200
2019-06-141,1991,2001,1901,2005001,200
2019-06-131,1991,1991,1991,1991001,199
2019-06-121,1991,1991,1991,1991001,199
2019-06-111,2001,2001,2001,2001001,200
2019-06-101,2021,2021,1421,2004001,200
2019-06-071,2341,2401,2041,2408001,240
2019-06-06---1,204-1,204
2019-06-051,0611,2061,0611,2041,0001,204
2019-06-04---1,071-1,071
2019-06-031,0921,0921,0711,0714001,071
2019-05-311,1131,1141,1131,1135001,113
2019-05-301,1431,1431,1131,1132001,113
2019-05-291,1431,1431,1431,1431001,143
2019-05-28---1,143-1,143
2019-05-271,1431,1431,1431,1431001,143
2019-05-24---1,143-1,143
2019-05-231,0831,1441,0831,1431,2001,143
2019-05-221,1141,1431,1141,1433001,143
2019-05-21---1,174-1,174
2019-05-201,1741,1741,1741,1741001,174
2019-05-171,1531,1531,1501,1513001,151
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
2019-05-091,1601,1601,1301,1302001,130
2019-05-081,1821,1821,1821,1821001,182
2019-05-071,1641,1641,1641,1641001,164
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
2019-04-191,1941,1941,1641,1645001,164
2019-04-181,1911,1911,1501,1501,6001,150
2019-04-17---1,210-1,210
2019-04-161,2101,2101,2101,2101001,210
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
2019-04-091,2501,2501,2501,2501001,250
2019-04-08---1,280-1,280
2019-04-051,2501,2801,2501,2802001,280
2019-04-041,2501,2501,2501,2508001,250
2019-04-031,2501,2501,2501,2501001,250
2019-04-021,2221,2501,2201,2504001,250
2019-04-011,2351,2351,2351,2351001,235
2019-03-291,2401,2481,2401,2481,1001,248
2019-03-281,2401,2401,2401,2401001,240
2019-03-271,2001,2401,2001,2405001,240
2019-03-261,2261,2261,1611,1611,7001,161
2019-03-251,2261,2261,2261,2262001,226
2019-03-22---1,196-1,196
2019-03-201,1961,1961,1961,1963001,196
2019-03-191,1961,1961,1961,1962001,196
2019-03-181,2401,2401,1701,1952,3001,195
2019-03-151,2731,2731,2601,2707001,270
2019-03-141,2731,3031,2731,3033001,303
2019-03-131,3591,3591,2991,3281,3001,328
2019-03-121,2771,3891,2771,3891,1001,389
2019-03-111,3011,3241,3011,3241,7001,324
2019-03-081,2301,3431,2301,3436,1001,343
2019-03-071,4091,4091,3491,3795001,379
2019-03-06---1,418-1,418
2019-03-05---1,418-1,418
2019-03-041,4181,4391,4161,4181,6001,418
2019-03-011,3881,4181,3881,4182001,418
2019-02-281,4181,4181,4181,4183001,418
2019-02-271,3751,4041,3751,3757001,375
2019-02-261,3701,3701,3701,3701001,370
2019-02-25---1,400-1,400
2019-02-221,4001,4001,3761,4003001,400
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
2019-02-131,4191,4381,4191,4381,5001,438
2019-02-12---1,419-1,419
2019-02-08---1,419-1,419
2019-02-071,3981,4191,3981,4193001,419
2019-02-061,3971,3981,3971,3983001,398
2019-02-051,3981,3981,3981,3983001,398
2019-02-041,3681,3981,3681,3987001,398
2019-02-011,3601,4001,3601,4004001,400
2019-01-311,3511,3991,3511,3611,2001,361
2019-01-301,3171,3561,3171,3511,1001,351
2019-01-291,3101,3361,3071,3351,4001,335
2019-01-281,2951,3101,2951,3104001,310
2019-01-251,2741,2911,2731,2851,9001,285
2019-01-241,2371,3311,2361,3311,4001,331
2019-01-231,2371,2371,2371,2371001,237
2019-01-221,2281,2351,2281,2351,1001,235
2019-01-211,1711,2291,1711,2287001,228
2019-01-181,1211,1571,1211,1572,4001,157
2019-01-171,1511,1511,1511,1511001,151
2019-01-161,1511,1511,1511,1511001,151
2019-01-151,1111,1431,1111,1429001,142
2019-01-11---1,094-1,094
2019-01-10---1,094-1,094
2019-01-091,0941,0951,0341,0941,1001,094
2019-01-081,0981,0991,0351,0949001,094
2019-01-07---996-996
2019-01-041,0141,0169969961,300996

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