6898 トミタ電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,205	1,238	1,180	1,234	6,000	1,234
2020-12-29	1,199	1,231	1,180	1,205	4,200	1,205
2020-12-28	1,217	1,217	1,181	1,182	5,800	1,182
2020-12-25	1,215	1,215	1,188	1,194	3,200	1,194
2020-12-24	1,218	1,231	1,135	1,188	16,500	1,188
2020-12-23	1,244	1,249	1,215	1,218	6,600	1,218
2020-12-22	1,249	1,295	1,249	1,270	8,800	1,270
2020-12-21	1,251	1,265	1,225	1,249	4,300	1,249
2020-12-18	1,242	1,273	1,231	1,273	4,700	1,273
2020-12-17	1,327	1,327	1,205	1,222	16,600	1,222
2020-12-16	1,410	1,410	1,290	1,290	13,600	1,290
2020-12-15	1,426	1,442	1,401	1,416	3,800	1,416
2020-12-14	1,410	1,435	1,407	1,433	3,600	1,433
2020-12-11	1,383	1,404	1,344	1,404	4,300	1,404
2020-12-10	1,414	1,440	1,361	1,383	7,600	1,383
2020-12-09	1,383	1,436	1,372	1,384	9,900	1,384
2020-12-08	1,472	1,499	1,384	1,384	28,200	1,384
2020-12-07	1,735	1,810	1,478	1,478	78,900	1,478
2020-12-04	1,745	1,926	1,722	1,878	62,500	1,878
2020-12-03	1,750	1,863	1,689	1,744	34,100	1,744
2020-12-02	1,640	1,830	1,570	1,749	44,100	1,749
2020-12-01	1,613	1,720	1,586	1,600	28,400	1,600
2020-11-30	1,544	1,611	1,544	1,558	8,600	1,558
2020-11-27	1,550	1,590	1,480	1,583	32,800	1,583
2020-11-26	1,390	1,659	1,390	1,611	90,200	1,611
2020-11-25	1,330	1,388	1,305	1,368	12,500	1,368
2020-11-24	1,291	1,360	1,270	1,320	8,000	1,320
2020-11-20	1,340	1,340	1,291	1,294	900	1,294
2020-11-19	1,339	1,345	1,286	1,310	5,500	1,310
2020-11-18	1,336	1,355	1,305	1,315	3,300	1,315
2020-11-17	1,323	1,360	1,323	1,330	5,600	1,330
2020-11-16	1,315	1,373	1,315	1,340	4,200	1,340
2020-11-13	1,315	1,350	1,300	1,309	2,400	1,309
2020-11-12	1,306	1,334	1,299	1,305	3,600	1,305
2020-11-11	1,299	1,312	1,290	1,305	3,200	1,305
2020-11-10	1,342	1,342	1,297	1,297	2,800	1,297
2020-11-09	1,308	1,315	1,282	1,312	6,600	1,312
2020-11-06	1,324	1,344	1,315	1,315	4,300	1,315
2020-11-05	1,403	1,403	1,340	1,379	7,200	1,379
2020-11-04	1,289	1,297	1,270	1,283	10,500	1,283
2020-11-02	1,325	1,352	1,296	1,319	4,900	1,319
2020-10-30	1,463	1,463	1,325	1,365	12,200	1,365
2020-10-29	1,485	1,530	1,400	1,433	10,200	1,433
2020-10-28	1,489	1,612	1,480	1,510	12,200	1,510
2020-10-27	1,457	1,499	1,436	1,489	6,800	1,489
2020-10-26	1,620	1,620	1,475	1,487	9,700	1,487
2020-10-23	1,585	1,600	1,502	1,541	16,600	1,541
2020-10-22	1,621	1,630	1,570	1,572	13,300	1,572
2020-10-21	1,682	1,740	1,660	1,661	17,400	1,661
2020-10-20	1,681	1,730	1,660	1,691	28,100	1,691
2020-10-19	1,820	1,830	1,648	1,690	41,100	1,690
2020-10-16	1,801	1,826	1,718	1,735	50,600	1,735
2020-10-15	1,866	1,994	1,775	1,806	101,400	1,806
2020-10-14	1,950	1,963	1,800	1,826	114,600	1,826
2020-10-13	2,350	2,364	2,020	2,040	215,600	2,040
2020-10-12	2,330	2,620	2,008	2,506	534,500	2,506
2020-10-09	2,130	2,130	1,912	2,130	564,700	2,130
2020-10-08	1,729	1,731	1,580	1,730	74,900	1,730
2020-10-07	1,900	1,995	1,650	1,650	448,600	1,650
2020-10-06	1,346	1,595	1,316	1,595	46,400	1,595
2020-10-05	1,240	1,295	1,240	1,295	3,000	1,295
2020-10-02	1,288	1,310	1,213	1,225	13,900	1,225
2020-09-30	1,234	1,358	1,201	1,335	4,900	1,335
2020-09-29	1,200	1,245	1,175	1,200	8,600	1,200
2020-09-28	1,131	1,200	1,131	1,200	1,800	1,200
2020-09-25	1,110	1,147	1,085	1,147	2,100	1,147
2020-09-24	1,110	1,140	1,081	1,082	2,300	1,082
2020-09-23	1,146	1,146	1,066	1,095	5,900	1,095
2020-09-18	1,105	1,165	1,105	1,132	2,300	1,132
2020-09-17	1,110	1,113	1,075	1,075	1,300	1,075
2020-09-16	1,089	1,150	1,083	1,113	3,900	1,113
2020-09-15	1,132	1,160	1,132	1,160	600	1,160
2020-09-14	1,116	1,175	1,115	1,162	1,800	1,162
2020-09-11	1,085	1,120	1,081	1,120	800	1,120
2020-09-10	1,100	1,130	1,099	1,130	700	1,130
2020-09-09	1,077	1,106	1,077	1,087	500	1,087
2020-09-08	1,077	1,087	1,066	1,087	2,700	1,087
2020-09-07	1,107	1,107	1,070	1,087	4,300	1,087
2020-09-04	1,055	1,180	1,055	1,080	19,600	1,080
2020-09-03	1,048	1,060	1,042	1,043	1,300	1,043
2020-09-02	1,021	1,100	1,011	1,078	4,900	1,078
2020-09-01	1,007	1,035	1,002	1,022	9,700	1,022
2020-08-31	1,290	1,354	1,037	1,037	85,400	1,037
2020-08-28	1,000	1,140	1,000	1,140	22,100	1,140
2020-08-27	966	1,028	966	990	3,400	990
2020-08-26	980	980	965	965	300	965
2020-08-25	960	960	955	955	200	955
2020-08-24	940	946	940	946	300	946
2020-08-21	1,009	1,009	970	985	1,300	985
2020-08-20	1,049	1,049	1,024	1,024	800	1,024
2020-08-19	931	1,010	931	1,002	6,500	1,002
2020-08-18	905	1,010	905	975	10,500	975
2020-08-17	848	860	848	860	200	860
2020-08-14	850	870	840	848	1,400	848
2020-08-13	-	-	-	839	-	839
2020-08-12	839	839	839	839	200	839
2020-08-11	872	872	849	849	600	849
2020-08-07	835	842	833	842	500	842
2020-08-06	815	830	815	820	900	820
2020-08-05	-	-	-	815	-	815
2020-08-04	800	815	800	815	500	815
2020-08-03	801	830	785	785	1,400	785
2020-07-31	849	849	789	796	14,400	796
2020-07-30	911	939	902	939	900	939
2020-07-29	-	-	-	941	-	941
2020-07-28	-	-	-	941	-	941
2020-07-27	974	989	911	941	700	941
2020-07-22	940	959	940	959	800	959
2020-07-21	940	940	925	925	200	925
2020-07-20	945	945	898	913	1,100	913
2020-07-17	939	939	930	930	200	930
2020-07-16	927	954	927	954	1,200	954
2020-07-15	1,003	1,030	926	936	2,700	936
2020-07-14	1,030	1,030	958	958	900	958
2020-07-13	940	1,066	940	1,017	7,200	1,017
2020-07-10	898	940	898	940	2,700	940
2020-07-09	900	900	886	886	400	886
2020-07-08	890	899	886	886	800	886
2020-07-07	870	883	870	883	400	883
2020-07-06	870	870	866	870	700	870
2020-07-03	917	917	878	883	1,700	883
2020-07-02	886	893	886	893	400	893
2020-07-01	921	921	896	896	800	896
2020-06-30	896	911	883	890	1,000	890
2020-06-29	911	911	911	911	300	911
2020-06-26	890	912	871	911	1,600	911
2020-06-25	915	920	909	920	400	920
2020-06-24	945	945	945	945	300	945
2020-06-23	960	960	895	918	4,800	918
2020-06-22	896	960	896	960	5,800	960
2020-06-19	896	896	896	896	200	896
2020-06-18	896	896	892	893	1,200	893
2020-06-17	883	888	880	880	600	880
2020-06-16	874	877	856	877	2,300	877
2020-06-15	862	876	862	876	200	876
2020-06-12	851	860	851	860	3,000	860
2020-06-11	870	870	862	864	800	864
2020-06-10	889	889	874	874	200	874
2020-06-09	910	910	892	892	1,800	892
2020-06-08	919	924	902	919	13,900	919
2020-06-05	861	995	861	994	12,300	994
2020-06-04	859	860	859	860	900	860
2020-06-03	852	859	849	849	1,100	849
2020-06-02	869	901	850	850	5,500	850
2020-06-01	869	869	860	860	300	860
2020-05-29	875	875	860	860	500	860
2020-05-28	901	935	865	865	4,500	865
2020-05-27	894	900	875	900	900	900
2020-05-26	900	900	900	900	500	900
2020-05-25	831	885	830	873	2,100	873
2020-05-22	834	922	805	830	4,400	830
2020-05-21	799	808	799	804	4,000	804
2020-05-20	793	800	793	800	700	800
2020-05-19	790	799	789	789	800	789
2020-05-18	778	782	778	782	300	782
2020-05-15	790	799	777	798	1,200	798
2020-05-14	813	813	798	798	700	798
2020-05-13	817	818	815	815	600	815
2020-05-12	825	825	817	817	1,100	817
2020-05-11	803	822	803	816	1,400	816
2020-05-08	799	800	769	800	1,200	800
2020-05-07	817	817	815	815	600	815
2020-05-01	-	-	-	840	-	840
2020-04-30	840	851	840	840	3,600	840
2020-04-28	818	870	818	870	800	870
2020-04-27	-	-	-	792	-	792
2020-04-24	793	793	792	792	300	792
2020-04-23	823	823	823	823	100	823
2020-04-22	813	813	813	813	100	813
2020-04-21	-	-	-	808	-	808
2020-04-20	808	808	808	808	100	808
2020-04-17	797	808	797	808	500	808
2020-04-16	773	781	764	764	700	764
2020-04-15	813	815	812	815	300	815
2020-04-14	729	815	729	815	1,000	815
2020-04-13	729	729	729	729	100	729
2020-04-10	-	-	-	729	-	729
2020-04-09	727	729	727	729	300	729
2020-04-08	729	729	729	729	100	729
2020-04-07	-	-	-	700	-	700
2020-04-06	695	700	695	700	600	700
2020-04-03	700	700	700	700	200	700
2020-04-02	651	660	651	660	500	660
2020-04-01	670	679	660	660	3,200	660
2020-03-31	683	715	667	678	2,400	678
2020-03-30	682	700	651	690	3,900	690
2020-03-27	690	720	673	690	4,200	690
2020-03-26	741	752	690	690	5,500	690
2020-03-25	767	767	726	741	2,600	741
2020-03-24	755	765	730	744	3,000	744
2020-03-23	752	768	731	767	2,300	767
2020-03-19	779	797	719	797	1,000	797
2020-03-18	882	882	749	749	1,600	749
2020-03-17	692	762	689	762	2,900	762
2020-03-16	662	693	655	692	2,200	692
2020-03-13	700	731	681	682	11,200	682
2020-03-12	811	811	750	760	4,000	760
2020-03-11	837	837	807	807	2,100	807
2020-03-10	803	832	765	820	13,800	820
2020-03-09	1,030	1,030	850	851	5,100	851
2020-03-06	973	1,009	910	1,003	1,700	1,003
2020-03-05	976	976	941	941	500	941
2020-03-04	946	946	946	946	1,000	946
2020-03-03	995	1,041	950	964	3,900	964
2020-03-02	917	961	910	950	2,800	950
2020-02-28	945	949	905	905	6,900	905
2020-02-27	1,101	1,110	1,033	1,035	1,800	1,035
2020-02-26	1,110	1,135	1,105	1,110	900	1,110
2020-02-25	1,146	1,163	1,120	1,139	4,700	1,139
2020-02-21	-	-	-	1,176	-	1,176
2020-02-20	1,165	1,177	1,135	1,176	1,500	1,176
2020-02-19	1,165	1,195	1,141	1,165	1,200	1,165
2020-02-18	1,108	1,198	1,090	1,131	3,600	1,131
2020-02-17	1,120	1,120	1,091	1,108	800	1,108
2020-02-14	1,121	1,121	1,091	1,120	1,300	1,120
2020-02-13	1,163	1,172	1,071	1,121	8,900	1,121
2020-02-12	1,213	1,213	1,151	1,175	3,000	1,175
2020-02-10	1,223	1,223	1,202	1,212	800	1,212
2020-02-07	1,249	1,249	1,209	1,223	900	1,223
2020-02-06	1,218	1,261	1,218	1,261	2,300	1,261
2020-02-05	1,246	1,248	1,217	1,217	1,200	1,217
2020-02-04	1,215	1,219	1,215	1,216	1,500	1,216
2020-02-03	1,231	1,244	1,194	1,231	3,100	1,231
2020-01-31	1,210	1,246	1,210	1,231	2,100	1,231
2020-01-30	1,286	1,286	1,165	1,235	8,300	1,235
2020-01-29	1,378	1,379	1,259	1,286	8,000	1,286
2020-01-28	1,301	1,334	1,257	1,318	4,200	1,318
2020-01-27	1,359	1,378	1,318	1,318	7,600	1,318
2020-01-24	1,396	1,449	1,315	1,449	9,500	1,449
2020-01-23	1,350	1,430	1,350	1,426	6,600	1,426
2020-01-22	1,342	1,342	1,332	1,332	900	1,332
2020-01-21	1,339	1,352	1,326	1,342	2,900	1,342
2020-01-20	1,322	1,352	1,300	1,339	4,900	1,339
2020-01-17	1,433	1,434	1,322	1,323	25,100	1,323
2020-01-16	1,430	1,485	1,421	1,448	15,300	1,448
2020-01-15	1,510	1,521	1,425	1,430	46,200	1,430
2020-01-14	1,306	1,593	1,301	1,593	140,500	1,593
2020-01-10	1,295	1,326	1,284	1,293	2,200	1,293
2020-01-09	1,269	1,313	1,262	1,290	3,100	1,290
2020-01-08	1,303	1,315	1,212	1,256	9,500	1,256
2020-01-07	1,298	1,328	1,291	1,305	3,900	1,305
2020-01-06	1,270	1,328	1,252	1,305	7,500	1,305

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