6898 トミタ電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,206	2,305	2,206	2,268	7,900	2,268
2021-12-29	2,350	2,379	2,195	2,206	8,000	2,206
2021-12-28	2,258	2,357	2,221	2,300	13,100	2,300
2021-12-27	2,021	2,429	2,010	2,258	47,000	2,258
2021-12-24	1,981	2,182	1,981	2,044	25,100	2,044
2021-12-23	2,006	2,006	1,969	1,981	7,900	1,981
2021-12-22	1,970	2,005	1,963	1,970	4,800	1,970
2021-12-21	2,038	2,038	1,965	1,970	3,300	1,970
2021-12-20	1,949	2,020	1,949	1,999	4,900	1,999
2021-12-17	2,053	2,053	1,960	1,978	8,500	1,978
2021-12-16	1,957	2,053	1,957	2,053	9,200	2,053
2021-12-15	1,925	1,980	1,880	1,946	10,900	1,946
2021-12-14	1,893	1,920	1,870	1,914	10,600	1,914
2021-12-13	1,896	1,919	1,809	1,893	13,000	1,893
2021-12-10	1,934	1,946	1,870	1,888	14,400	1,888
2021-12-09	1,985	2,005	1,960	1,974	17,400	1,974
2021-12-08	1,965	2,032	1,950	2,005	32,200	2,005
2021-12-07	1,899	1,964	1,803	1,962	98,100	1,962
2021-12-06	2,104	2,150	2,004	2,004	71,500	2,004
2021-12-03	2,495	2,534	2,422	2,504	42,800	2,504
2021-12-02	2,430	2,478	2,400	2,477	18,600	2,477
2021-12-01	2,382	2,490	2,349	2,469	12,600	2,469
2021-11-30	2,360	2,409	2,343	2,348	17,100	2,348
2021-11-29	2,340	2,447	2,325	2,360	7,700	2,360
2021-11-26	2,472	2,498	2,333	2,424	14,600	2,424
2021-11-25	2,658	2,743	2,406	2,431	35,900	2,431
2021-11-24	2,487	2,739	2,487	2,658	62,000	2,658
2021-11-22	2,408	2,460	2,353	2,449	12,500	2,449
2021-11-19	2,477	2,477	2,329	2,371	16,900	2,371
2021-11-18	2,351	2,520	2,308	2,432	21,000	2,432
2021-11-17	2,397	2,397	2,302	2,356	18,500	2,356
2021-11-16	2,177	2,510	2,170	2,447	54,900	2,447
2021-11-15	2,080	2,149	2,080	2,148	20,800	2,148
2021-11-12	2,015	2,055	1,975	2,043	12,900	2,043
2021-11-11	1,963	1,977	1,924	1,977	6,500	1,977
2021-11-10	1,996	1,996	1,926	1,926	5,600	1,926
2021-11-09	1,953	1,977	1,950	1,976	2,100	1,976
2021-11-08	1,976	1,976	1,919	1,923	5,300	1,923
2021-11-05	2,018	2,018	1,957	1,957	2,500	1,957
2021-11-04	1,972	2,018	1,919	2,018	6,700	2,018
2021-11-02	2,075	2,075	1,971	1,972	8,000	1,972
2021-11-01	2,033	2,075	2,017	2,035	3,600	2,035
2021-10-29	2,027	2,078	2,000	2,031	12,900	2,031
2021-10-28	2,038	2,103	2,038	2,077	5,100	2,077
2021-10-27	2,162	2,162	2,062	2,081	13,800	2,081
2021-10-26	2,280	2,294	2,112	2,172	22,800	2,172
2021-10-25	2,136	2,280	2,079	2,249	13,600	2,249
2021-10-22	2,051	2,186	2,051	2,104	6,000	2,104
2021-10-21	2,195	2,207	2,020	2,051	15,100	2,051
2021-10-20	2,241	2,285	2,171	2,190	16,800	2,190
2021-10-19	2,145	2,199	2,100	2,198	8,700	2,198
2021-10-18	2,102	2,138	2,094	2,095	5,900	2,095
2021-10-15	2,072	2,144	1,987	2,122	10,900	2,122
2021-10-14	2,068	2,167	2,050	2,105	24,700	2,105
2021-10-13	2,263	2,287	2,035	2,051	49,500	2,051
2021-10-12	2,350	2,350	2,260	2,275	15,100	2,275
2021-10-11	2,301	2,398	2,240	2,369	21,200	2,369
2021-10-08	2,258	2,396	2,258	2,349	19,500	2,349
2021-10-07	2,237	2,333	2,211	2,279	30,600	2,279
2021-10-06	2,379	2,379	2,222	2,287	25,200	2,287
2021-10-05	2,264	2,380	2,190	2,329	22,400	2,329
2021-10-04	2,569	2,590	2,290	2,310	36,200	2,310
2021-10-01	2,573	2,573	2,470	2,531	13,100	2,531
2021-09-30	2,571	2,571	2,412	2,523	16,300	2,523
2021-09-29	2,559	2,641	2,508	2,582	17,200	2,582
2021-09-28	2,700	2,700	2,488	2,576	36,300	2,576
2021-09-27	2,765	2,765	2,598	2,631	41,300	2,631
2021-09-24	2,800	2,851	2,701	2,765	111,600	2,765
2021-09-22	2,935	3,025	2,747	2,918	288,600	2,918
2021-09-21	2,521	3,075	2,470	3,075	383,300	3,075
2021-09-17	2,300	2,835	2,252	2,573	236,600	2,573
2021-09-16	2,467	2,480	2,100	2,335	65,400	2,335
2021-09-15	2,245	2,556	2,245	2,460	125,900	2,460
2021-09-14	2,206	2,230	2,176	2,195	23,300	2,195
2021-09-13	2,227	2,268	2,190	2,262	32,300	2,262
2021-09-10	2,336	2,413	2,228	2,310	104,800	2,310
2021-09-09	2,857	2,960	2,353	2,436	308,300	2,436
2021-09-08	1,983	2,507	1,971	2,507	306,800	2,507
2021-09-07	1,956	2,120	1,949	2,007	58,700	2,007
2021-09-06	2,146	2,200	2,006	2,096	40,900	2,096
2021-09-03	1,996	2,280	1,956	2,229	222,900	2,229
2021-09-02	2,162	2,162	1,842	2,162	333,800	2,162
2021-09-01	1,762	1,762	1,762	1,762	1,800	1,762
2021-08-31	1,496	1,496	1,460	1,462	1,300	1,462
2021-08-30	1,481	1,550	1,471	1,471	9,800	1,471
2021-08-27	1,441	1,458	1,436	1,436	1,200	1,436
2021-08-26	1,420	1,469	1,420	1,469	2,600	1,469
2021-08-25	1,458	1,474	1,401	1,416	6,000	1,416
2021-08-24	1,410	1,480	1,400	1,480	1,200	1,480
2021-08-23	1,386	1,441	1,386	1,411	1,000	1,411
2021-08-20	1,448	1,448	1,388	1,388	800	1,388
2021-08-19	1,467	1,478	1,450	1,478	1,400	1,478
2021-08-18	1,450	1,472	1,450	1,466	1,900	1,466
2021-08-17	1,440	1,445	1,435	1,435	800	1,435
2021-08-16	1,431	1,469	1,431	1,438	600	1,438
2021-08-13	1,427	1,427	1,405	1,427	1,000	1,427
2021-08-12	1,330	1,440	1,330	1,440	3,700	1,440
2021-08-11	1,305	1,330	1,305	1,330	1,200	1,330
2021-08-10	1,290	1,291	1,290	1,291	9,300	1,291
2021-08-06	1,281	1,281	1,281	1,281	100	1,281
2021-08-05	1,330	1,330	1,278	1,280	500	1,280
2021-08-04	1,258	1,334	1,258	1,334	4,000	1,334
2021-08-03	1,270	1,300	1,264	1,288	5,400	1,288
2021-08-02	1,360	1,360	1,314	1,325	600	1,325
2021-07-30	1,336	1,336	1,300	1,300	1,000	1,300
2021-07-29	-	-	-	1,396	-	1,396
2021-07-28	1,420	1,420	1,396	1,396	700	1,396
2021-07-27	1,350	1,429	1,350	1,429	1,200	1,429
2021-07-26	1,291	1,323	1,291	1,320	2,500	1,320
2021-07-21	1,319	1,319	1,250	1,270	4,300	1,270
2021-07-20	1,341	1,349	1,311	1,311	2,900	1,311
2021-07-19	1,375	1,375	1,310	1,311	3,900	1,311
2021-07-16	1,406	1,406	1,382	1,384	1,600	1,384
2021-07-15	1,414	1,414	1,406	1,406	600	1,406
2021-07-14	1,401	1,449	1,401	1,427	1,500	1,427
2021-07-13	1,422	1,422	1,395	1,395	400	1,395
2021-07-12	1,430	1,449	1,389	1,392	3,100	1,392
2021-07-09	1,384	1,426	1,384	1,400	800	1,400
2021-07-08	1,463	1,463	1,340	1,395	7,500	1,395
2021-07-07	1,492	1,493	1,492	1,493	200	1,493
2021-07-06	1,494	1,494	1,462	1,485	600	1,485
2021-07-05	1,462	1,487	1,462	1,487	700	1,487
2021-07-02	1,540	1,546	1,501	1,502	1,000	1,502
2021-07-01	1,577	1,577	1,476	1,500	5,300	1,500
2021-06-30	1,591	1,625	1,591	1,591	1,000	1,591
2021-06-29	1,677	1,680	1,591	1,591	2,600	1,591
2021-06-28	1,621	1,668	1,541	1,640	7,900	1,640
2021-06-25	1,729	1,731	1,526	1,600	16,400	1,600
2021-06-24	1,675	1,820	1,675	1,690	6,900	1,690
2021-06-23	1,693	1,850	1,627	1,675	44,500	1,675
2021-06-22	1,656	1,670	1,600	1,626	3,700	1,626
2021-06-21	1,645	1,679	1,585	1,585	2,200	1,585
2021-06-18	1,578	1,740	1,578	1,644	5,200	1,644
2021-06-17	1,521	1,565	1,521	1,565	1,500	1,565
2021-06-16	1,550	1,550	1,545	1,545	1,000	1,545
2021-06-15	1,500	1,550	1,500	1,550	4,000	1,550
2021-06-14	1,540	1,543	1,490	1,501	5,300	1,501
2021-06-11	1,521	1,540	1,521	1,526	2,300	1,526
2021-06-10	1,507	1,530	1,491	1,491	2,300	1,491
2021-06-09	1,472	1,540	1,472	1,530	4,000	1,530
2021-06-08	1,477	1,489	1,458	1,458	3,700	1,458
2021-06-07	1,441	1,488	1,393	1,465	13,900	1,465
2021-06-04	1,483	1,540	1,483	1,540	7,700	1,540
2021-06-03	1,503	1,530	1,466	1,478	2,000	1,478
2021-06-02	1,492	1,515	1,480	1,515	2,500	1,515
2021-06-01	1,561	1,561	1,480	1,523	10,800	1,523
2021-05-31	1,545	1,577	1,514	1,557	9,800	1,557
2021-05-28	1,444	1,510	1,444	1,509	8,100	1,509
2021-05-27	1,437	1,460	1,437	1,450	4,100	1,450
2021-05-26	1,418	1,437	1,401	1,409	1,900	1,409
2021-05-25	1,399	1,489	1,399	1,431	10,100	1,431
2021-05-24	1,301	1,399	1,301	1,369	7,300	1,369
2021-05-21	1,311	1,311	1,293	1,294	1,200	1,294
2021-05-20	1,317	1,317	1,312	1,312	600	1,312
2021-05-19	-	-	-	1,305	-	1,305
2021-05-18	1,304	1,305	1,304	1,305	500	1,305
2021-05-17	1,303	1,319	1,294	1,294	2,200	1,294
2021-05-14	-	-	-	1,295	-	1,295
2021-05-13	1,298	1,300	1,295	1,295	2,400	1,295
2021-05-12	1,319	1,319	1,288	1,288	1,900	1,288
2021-05-11	1,299	1,317	1,293	1,293	1,300	1,293
2021-05-10	1,282	1,316	1,282	1,293	800	1,293
2021-05-07	-	-	-	1,297	-	1,297
2021-05-06	1,295	1,315	1,295	1,297	900	1,297
2021-04-30	1,322	1,326	1,322	1,325	900	1,325
2021-04-28	1,313	1,313	1,313	1,313	300	1,313
2021-04-27	1,315	1,315	1,314	1,314	800	1,314
2021-04-26	1,316	1,328	1,312	1,315	2,000	1,315
2021-04-23	1,315	1,315	1,286	1,313	400	1,313
2021-04-22	1,298	1,345	1,296	1,315	6,200	1,315
2021-04-21	1,300	1,300	1,290	1,299	1,100	1,299
2021-04-20	1,300	1,300	1,300	1,300	200	1,300
2021-04-19	1,335	1,335	1,300	1,300	3,100	1,300
2021-04-16	1,308	1,330	1,300	1,305	6,000	1,305
2021-04-15	1,282	1,300	1,282	1,300	400	1,300
2021-04-14	1,266	1,301	1,266	1,277	1,200	1,277
2021-04-13	1,270	1,281	1,260	1,265	1,500	1,265
2021-04-12	1,276	1,290	1,276	1,276	1,100	1,276
2021-04-09	1,279	1,279	1,274	1,274	2,100	1,274
2021-04-08	1,277	1,285	1,277	1,285	900	1,285
2021-04-07	1,294	1,296	1,275	1,275	1,600	1,275
2021-04-06	1,299	1,330	1,252	1,300	4,100	1,300
2021-04-05	1,313	1,314	1,300	1,300	3,200	1,300
2021-04-02	1,312	1,325	1,309	1,313	6,000	1,313
2021-04-01	1,300	1,308	1,300	1,308	500	1,308
2021-03-31	1,297	1,297	1,297	1,297	300	1,297
2021-03-30	1,316	1,329	1,293	1,293	600	1,293
2021-03-29	1,331	1,331	1,322	1,322	2,400	1,322
2021-03-26	1,325	1,325	1,325	1,325	300	1,325
2021-03-25	1,360	1,360	1,359	1,359	200	1,359
2021-03-24	1,374	1,376	1,330	1,330	6,400	1,330
2021-03-23	1,321	1,375	1,321	1,375	2,400	1,375
2021-03-22	1,303	1,319	1,303	1,319	1,900	1,319
2021-03-19	1,307	1,319	1,307	1,318	700	1,318
2021-03-18	1,304	1,306	1,300	1,300	1,300	1,300
2021-03-17	1,273	1,396	1,272	1,320	7,200	1,320
2021-03-16	1,231	1,254	1,230	1,243	500	1,243
2021-03-15	1,260	1,264	1,230	1,259	3,800	1,259
2021-03-12	1,260	1,320	1,260	1,290	3,300	1,290
2021-03-11	1,289	1,289	1,249	1,249	1,100	1,249
2021-03-10	1,298	1,298	1,260	1,260	1,500	1,260
2021-03-09	1,244	1,288	1,244	1,275	2,600	1,275
2021-03-08	1,283	1,283	1,241	1,252	2,300	1,252
2021-03-05	1,273	1,286	1,273	1,284	1,000	1,284
2021-03-04	1,275	1,275	1,222	1,231	2,300	1,231
2021-03-03	1,230	1,285	1,230	1,285	3,500	1,285
2021-03-02	1,247	1,250	1,235	1,250	1,000	1,250
2021-03-01	-	-	-	1,292	-	1,292
2021-02-26	1,300	1,300	1,292	1,292	900	1,292
2021-02-25	1,300	1,300	1,300	1,300	600	1,300
2021-02-24	1,320	1,320	1,320	1,320	200	1,320
2021-02-22	1,351	1,377	1,302	1,322	4,500	1,322
2021-02-19	1,376	1,376	1,351	1,351	500	1,351
2021-02-18	1,410	1,422	1,376	1,376	1,600	1,376
2021-02-17	1,375	1,400	1,373	1,400	1,800	1,400
2021-02-16	1,396	1,396	1,355	1,384	1,300	1,384
2021-02-15	1,350	1,395	1,350	1,395	1,800	1,395
2021-02-12	1,338	1,360	1,338	1,352	2,800	1,352
2021-02-10	1,322	1,351	1,322	1,350	900	1,350
2021-02-09	1,362	1,362	1,314	1,322	4,500	1,322
2021-02-08	1,370	1,371	1,362	1,370	2,200	1,370
2021-02-05	1,351	1,377	1,351	1,369	800	1,369
2021-02-04	1,320	1,340	1,315	1,340	6,100	1,340
2021-02-03	1,291	1,333	1,290	1,300	4,000	1,300
2021-02-02	1,266	1,315	1,266	1,310	600	1,310
2021-02-01	1,297	1,299	1,271	1,271	400	1,271
2021-01-29	1,258	1,315	1,258	1,267	2,900	1,267
2021-01-28	1,298	1,298	1,271	1,271	600	1,271
2021-01-27	1,276	1,340	1,271	1,300	4,600	1,300
2021-01-26	1,290	1,295	1,285	1,285	5,500	1,285
2021-01-25	1,291	1,319	1,290	1,315	1,400	1,315
2021-01-22	1,310	1,328	1,279	1,317	4,100	1,317
2021-01-21	1,340	1,400	1,296	1,296	8,100	1,296
2021-01-20	1,331	1,331	1,288	1,310	3,500	1,310
2021-01-19	1,405	1,440	1,340	1,352	6,900	1,352
2021-01-18	1,430	1,494	1,388	1,434	5,500	1,434
2021-01-15	1,385	1,430	1,373	1,430	6,700	1,430
2021-01-14	1,444	1,499	1,385	1,385	12,300	1,385
2021-01-13	1,510	1,660	1,435	1,470	105,500	1,470
2021-01-12	1,376	1,376	1,310	1,360	5,100	1,360
2021-01-08	1,318	1,318	1,303	1,316	900	1,316
2021-01-07	1,361	1,367	1,307	1,315	1,600	1,315
2021-01-06	1,279	1,390	1,279	1,331	8,600	1,331
2021-01-05	1,249	1,270	1,230	1,267	2,900	1,267
2021-01-04	1,240	1,240	1,210	1,210	400	1,210

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