1. HOME >
  2. 株価時系列 >
  3. 6898 >
  4. 2020年

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
2020-12-301,2051,2381,1801,2346,0001,234
2020-12-291,1991,2311,1801,2054,2001,205
2020-12-281,2171,2171,1811,1825,8001,182
2020-12-251,2151,2151,1881,1943,2001,194
2020-12-241,2181,2311,1351,18816,5001,188
2020-12-231,2441,2491,2151,2186,6001,218
2020-12-221,2491,2951,2491,2708,8001,270
2020-12-211,2511,2651,2251,2494,3001,249
2020-12-181,2421,2731,2311,2734,7001,273
2020-12-171,3271,3271,2051,22216,6001,222
2020-12-161,4101,4101,2901,29013,6001,290
2020-12-151,4261,4421,4011,4163,8001,416
2020-12-141,4101,4351,4071,4333,6001,433
2020-12-111,3831,4041,3441,4044,3001,404
2020-12-101,4141,4401,3611,3837,6001,383
2020-12-091,3831,4361,3721,3849,9001,384
2020-12-081,4721,4991,3841,38428,2001,384
2020-12-071,7351,8101,4781,47878,9001,478
2020-12-041,7451,9261,7221,87862,5001,878
2020-12-031,7501,8631,6891,74434,1001,744
2020-12-021,6401,8301,5701,74944,1001,749
2020-12-011,6131,7201,5861,60028,4001,600
2020-11-301,5441,6111,5441,5588,6001,558
2020-11-271,5501,5901,4801,58332,8001,583
2020-11-261,3901,6591,3901,61190,2001,611
2020-11-251,3301,3881,3051,36812,5001,368
2020-11-241,2911,3601,2701,3208,0001,320
2020-11-201,3401,3401,2911,2949001,294
2020-11-191,3391,3451,2861,3105,5001,310
2020-11-181,3361,3551,3051,3153,3001,315
2020-11-171,3231,3601,3231,3305,6001,330
2020-11-161,3151,3731,3151,3404,2001,340
2020-11-131,3151,3501,3001,3092,4001,309
2020-11-121,3061,3341,2991,3053,6001,305
2020-11-111,2991,3121,2901,3053,2001,305
2020-11-101,3421,3421,2971,2972,8001,297
2020-11-091,3081,3151,2821,3126,6001,312
2020-11-061,3241,3441,3151,3154,3001,315
2020-11-051,4031,4031,3401,3797,2001,379
2020-11-041,2891,2971,2701,28310,5001,283
2020-11-021,3251,3521,2961,3194,9001,319
2020-10-301,4631,4631,3251,36512,2001,365
2020-10-291,4851,5301,4001,43310,2001,433
2020-10-281,4891,6121,4801,51012,2001,510
2020-10-271,4571,4991,4361,4896,8001,489
2020-10-261,6201,6201,4751,4879,7001,487
2020-10-231,5851,6001,5021,54116,6001,541
2020-10-221,6211,6301,5701,57213,3001,572
2020-10-211,6821,7401,6601,66117,4001,661
2020-10-201,6811,7301,6601,69128,1001,691
2020-10-191,8201,8301,6481,69041,1001,690
2020-10-161,8011,8261,7181,73550,6001,735
2020-10-151,8661,9941,7751,806101,4001,806
2020-10-141,9501,9631,8001,826114,6001,826
2020-10-132,3502,3642,0202,040215,6002,040
2020-10-122,3302,6202,0082,506534,5002,506
2020-10-092,1302,1301,9122,130564,7002,130
2020-10-081,7291,7311,5801,73074,9001,730
2020-10-071,9001,9951,6501,650448,6001,650
2020-10-061,3461,5951,3161,59546,4001,595
2020-10-051,2401,2951,2401,2953,0001,295
2020-10-021,2881,3101,2131,22513,9001,225
2020-09-301,2341,3581,2011,3354,9001,335
2020-09-291,2001,2451,1751,2008,6001,200
2020-09-281,1311,2001,1311,2001,8001,200
2020-09-251,1101,1471,0851,1472,1001,147
2020-09-241,1101,1401,0811,0822,3001,082
2020-09-231,1461,1461,0661,0955,9001,095
2020-09-181,1051,1651,1051,1322,3001,132
2020-09-171,1101,1131,0751,0751,3001,075
2020-09-161,0891,1501,0831,1133,9001,113
2020-09-151,1321,1601,1321,1606001,160
2020-09-141,1161,1751,1151,1621,8001,162
2020-09-111,0851,1201,0811,1208001,120
2020-09-101,1001,1301,0991,1307001,130
2020-09-091,0771,1061,0771,0875001,087
2020-09-081,0771,0871,0661,0872,7001,087
2020-09-071,1071,1071,0701,0874,3001,087
2020-09-041,0551,1801,0551,08019,6001,080
2020-09-031,0481,0601,0421,0431,3001,043
2020-09-021,0211,1001,0111,0784,9001,078
2020-09-011,0071,0351,0021,0229,7001,022
2020-08-311,2901,3541,0371,03785,4001,037
2020-08-281,0001,1401,0001,14022,1001,140
2020-08-279661,0289669903,400990
2020-08-26980980965965300965
2020-08-25960960955955200955
2020-08-24940946940946300946
2020-08-211,0091,0099709851,300985
2020-08-201,0491,0491,0241,0248001,024
2020-08-199311,0109311,0026,5001,002
2020-08-189051,01090597510,500975
2020-08-17848860848860200860
2020-08-148508708408481,400848
2020-08-13---839-839
2020-08-12839839839839200839
2020-08-11872872849849600849
2020-08-07835842833842500842
2020-08-06815830815820900820
2020-08-05---815-815
2020-08-04800815800815500815
2020-08-038018307857851,400785
2020-07-3184984978979614,400796
2020-07-30911939902939900939
2020-07-29---941-941
2020-07-28---941-941
2020-07-27974989911941700941
2020-07-22940959940959800959
2020-07-21940940925925200925
2020-07-209459458989131,100913
2020-07-17939939930930200930
2020-07-169279549279541,200954
2020-07-151,0031,0309269362,700936
2020-07-141,0301,030958958900958
2020-07-139401,0669401,0177,2001,017
2020-07-108989408989402,700940
2020-07-09900900886886400886
2020-07-08890899886886800886
2020-07-07870883870883400883
2020-07-06870870866870700870
2020-07-039179178788831,700883
2020-07-02886893886893400893
2020-07-01921921896896800896
2020-06-308969118838901,000890
2020-06-29911911911911300911
2020-06-268909128719111,600911
2020-06-25915920909920400920
2020-06-24945945945945300945
2020-06-239609608959184,800918
2020-06-228969608969605,800960
2020-06-19896896896896200896
2020-06-188968968928931,200893
2020-06-17883888880880600880
2020-06-168748778568772,300877
2020-06-15862876862876200876
2020-06-128518608518603,000860
2020-06-11870870862864800864
2020-06-10889889874874200874
2020-06-099109108928921,800892
2020-06-0891992490291913,900919
2020-06-0586199586199412,300994
2020-06-04859860859860900860
2020-06-038528598498491,100849
2020-06-028699018508505,500850
2020-06-01869869860860300860
2020-05-29875875860860500860
2020-05-289019358658654,500865
2020-05-27894900875900900900
2020-05-26900900900900500900
2020-05-258318858308732,100873
2020-05-228349228058304,400830
2020-05-217998087998044,000804
2020-05-20793800793800700800
2020-05-19790799789789800789
2020-05-18778782778782300782
2020-05-157907997777981,200798
2020-05-14813813798798700798
2020-05-13817818815815600815
2020-05-128258258178171,100817
2020-05-118038228038161,400816
2020-05-087998007698001,200800
2020-05-07817817815815600815
2020-05-01---840-840
2020-04-308408518408403,600840
2020-04-28818870818870800870
2020-04-27---792-792
2020-04-24793793792792300792
2020-04-23823823823823100823
2020-04-22813813813813100813
2020-04-21---808-808
2020-04-20808808808808100808
2020-04-17797808797808500808
2020-04-16773781764764700764
2020-04-15813815812815300815
2020-04-147298157298151,000815
2020-04-13729729729729100729
2020-04-10---729-729
2020-04-09727729727729300729
2020-04-08729729729729100729
2020-04-07---700-700
2020-04-06695700695700600700
2020-04-03700700700700200700
2020-04-02651660651660500660
2020-04-016706796606603,200660
2020-03-316837156676782,400678
2020-03-306827006516903,900690
2020-03-276907206736904,200690
2020-03-267417526906905,500690
2020-03-257677677267412,600741
2020-03-247557657307443,000744
2020-03-237527687317672,300767
2020-03-197797977197971,000797
2020-03-188828827497491,600749
2020-03-176927626897622,900762
2020-03-166626936556922,200692
2020-03-1370073168168211,200682
2020-03-128118117507604,000760
2020-03-118378378078072,100807
2020-03-1080383276582013,800820
2020-03-091,0301,0308508515,100851
2020-03-069731,0099101,0031,7001,003
2020-03-05976976941941500941
2020-03-049469469469461,000946
2020-03-039951,0419509643,900964
2020-03-029179619109502,800950
2020-02-289459499059056,900905
2020-02-271,1011,1101,0331,0351,8001,035
2020-02-261,1101,1351,1051,1109001,110
2020-02-251,1461,1631,1201,1394,7001,139
2020-02-21---1,176-1,176
2020-02-201,1651,1771,1351,1761,5001,176
2020-02-191,1651,1951,1411,1651,2001,165
2020-02-181,1081,1981,0901,1313,6001,131
2020-02-171,1201,1201,0911,1088001,108
2020-02-141,1211,1211,0911,1201,3001,120
2020-02-131,1631,1721,0711,1218,9001,121
2020-02-121,2131,2131,1511,1753,0001,175
2020-02-101,2231,2231,2021,2128001,212
2020-02-071,2491,2491,2091,2239001,223
2020-02-061,2181,2611,2181,2612,3001,261
2020-02-051,2461,2481,2171,2171,2001,217
2020-02-041,2151,2191,2151,2161,5001,216
2020-02-031,2311,2441,1941,2313,1001,231
2020-01-311,2101,2461,2101,2312,1001,231
2020-01-301,2861,2861,1651,2358,3001,235
2020-01-291,3781,3791,2591,2868,0001,286
2020-01-281,3011,3341,2571,3184,2001,318
2020-01-271,3591,3781,3181,3187,6001,318
2020-01-241,3961,4491,3151,4499,5001,449
2020-01-231,3501,4301,3501,4266,6001,426
2020-01-221,3421,3421,3321,3329001,332
2020-01-211,3391,3521,3261,3422,9001,342
2020-01-201,3221,3521,3001,3394,9001,339
2020-01-171,4331,4341,3221,32325,1001,323
2020-01-161,4301,4851,4211,44815,3001,448
2020-01-151,5101,5211,4251,43046,2001,430
2020-01-141,3061,5931,3011,593140,5001,593
2020-01-101,2951,3261,2841,2932,2001,293
2020-01-091,2691,3131,2621,2903,1001,290
2020-01-081,3031,3151,2121,2569,5001,256
2020-01-071,2981,3281,2911,3053,9001,305
2020-01-061,2701,3281,2521,3057,5001,305

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