6898 トミタ電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,384	1,397	1,371	1,390	1,800	1,390
2023-12-28	1,366	1,398	1,355	1,398	1,700	1,398
2023-12-27	1,299	1,365	1,290	1,365	3,300	1,365
2023-12-26	1,287	1,299	1,279	1,299	3,600	1,299
2023-12-25	1,296	1,300	1,293	1,299	7,100	1,299
2023-12-22	1,295	1,300	1,292	1,295	2,400	1,295
2023-12-21	1,302	1,305	1,280	1,305	4,500	1,305
2023-12-20	1,305	1,305	1,295	1,305	4,900	1,305
2023-12-19	1,297	1,305	1,297	1,297	1,900	1,297
2023-12-18	1,290	1,295	1,285	1,294	700	1,294
2023-12-15	1,261	1,300	1,261	1,280	4,300	1,280
2023-12-14	1,300	1,300	1,255	1,260	4,300	1,260
2023-12-13	1,320	1,320	1,252	1,296	4,700	1,296
2023-12-12	1,315	1,350	1,230	1,320	28,800	1,320
2023-12-11	1,500	1,500	1,414	1,415	7,700	1,415
2023-12-08	1,525	1,525	1,515	1,515	2,300	1,515
2023-12-07	1,531	1,549	1,530	1,549	1,000	1,549
2023-12-06	1,530	1,554	1,530	1,554	800	1,554
2023-12-05	1,575	1,575	1,530	1,530	2,700	1,530
2023-12-04	1,542	1,559	1,531	1,534	5,200	1,534
2023-12-01	1,544	1,590	1,544	1,575	1,300	1,575
2023-11-30	1,549	1,550	1,549	1,550	400	1,550
2023-11-29	1,536	1,549	1,535	1,549	800	1,549
2023-11-28	1,558	1,558	1,536	1,536	1,700	1,536
2023-11-27	1,538	1,558	1,538	1,558	600	1,558
2023-11-24	1,543	1,543	1,534	1,536	400	1,536
2023-11-22	1,532	1,550	1,532	1,539	1,500	1,539
2023-11-21	1,550	1,550	1,527	1,532	600	1,532
2023-11-20	1,555	1,577	1,505	1,549	11,300	1,549
2023-11-17	1,536	1,539	1,514	1,531	2,000	1,531
2023-11-16	1,532	1,545	1,514	1,530	800	1,530
2023-11-15	1,518	1,532	1,510	1,532	1,600	1,532
2023-11-14	1,510	1,518	1,510	1,518	500	1,518
2023-11-13	1,539	1,542	1,510	1,510	1,900	1,510
2023-11-10	1,550	1,550	1,522	1,526	1,900	1,526
2023-11-09	1,650	1,650	1,538	1,550	15,800	1,550
2023-11-08	1,680	1,680	1,650	1,650	3,100	1,650
2023-11-07	1,650	1,650	1,650	1,650	1,100	1,650
2023-11-06	1,614	1,650	1,614	1,650	1,600	1,650
2023-11-02	1,603	1,615	1,602	1,612	4,000	1,612
2023-11-01	1,608	1,650	1,608	1,611	900	1,611
2023-10-31	1,610	1,621	1,610	1,620	700	1,620
2023-10-30	1,606	1,646	1,602	1,637	2,500	1,637
2023-10-27	1,643	1,646	1,643	1,646	500	1,646
2023-10-26	1,655	1,659	1,650	1,652	1,700	1,652
2023-10-25	1,703	1,703	1,678	1,680	4,100	1,680
2023-10-24	1,671	1,739	1,654	1,739	3,600	1,739
2023-10-23	1,672	1,678	1,657	1,671	3,800	1,671
2023-10-20	1,670	1,696	1,655	1,696	6,000	1,696
2023-10-19	1,762	1,762	1,735	1,750	3,600	1,750
2023-10-18	1,774	1,774	1,766	1,766	2,900	1,766
2023-10-17	1,782	1,800	1,780	1,800	1,900	1,800
2023-10-16	1,777	1,800	1,770	1,782	4,100	1,782
2023-10-13	1,768	1,795	1,768	1,779	1,600	1,779
2023-10-12	1,799	1,809	1,779	1,807	900	1,807
2023-10-11	1,802	1,827	1,777	1,812	1,800	1,812
2023-10-10	1,778	1,823	1,769	1,817	4,200	1,817
2023-10-06	1,783	1,783	1,740	1,771	2,700	1,771
2023-10-05	1,770	1,785	1,740	1,785	3,400	1,785
2023-10-04	1,832	1,847	1,775	1,775	7,900	1,775
2023-10-03	1,907	1,907	1,853	1,868	5,400	1,868
2023-10-02	1,901	1,934	1,882	1,933	3,400	1,933
2023-09-29	1,879	1,905	1,876	1,898	6,700	1,898
2023-09-28	1,946	1,952	1,919	1,919	1,600	1,919
2023-09-27	1,900	1,956	1,900	1,948	2,100	1,948
2023-09-26	1,950	1,970	1,875	1,924	5,200	1,924
2023-09-25	1,897	1,950	1,897	1,935	5,100	1,935
2023-09-22	1,870	1,924	1,853	1,924	8,600	1,924
2023-09-21	1,926	1,926	1,866	1,871	9,900	1,871
2023-09-20	1,950	1,950	1,921	1,946	2,300	1,946
2023-09-19	1,924	1,950	1,908	1,950	3,100	1,950
2023-09-15	1,891	1,938	1,870	1,924	15,200	1,924
2023-09-14	1,996	2,022	1,931	1,931	11,200	1,931
2023-09-13	2,029	2,033	1,996	1,996	10,600	1,996
2023-09-12	2,050	2,051	1,962	2,050	18,700	2,050
2023-09-11	2,104	2,119	2,000	2,050	33,900	2,050
2023-09-08	2,100	2,521	2,078	2,116	230,800	2,116
2023-09-07	2,006	2,073	1,944	2,048	16,500	2,048
2023-09-06	2,015	2,015	1,972	1,986	8,200	1,986
2023-09-05	2,028	2,049	2,010	2,015	4,600	2,015
2023-09-04	2,001	2,066	2,001	2,027	6,600	2,027
2023-09-01	2,010	2,097	1,995	2,097	3,500	2,097
2023-08-31	2,023	2,053	2,003	2,010	2,900	2,010
2023-08-30	2,106	2,106	2,056	2,056	1,100	2,056
2023-08-29	2,020	2,082	1,974	2,057	2,300	2,057
2023-08-28	2,020	2,021	1,999	2,020	2,100	2,020
2023-08-25	2,056	2,058	2,021	2,021	1,900	2,021
2023-08-24	2,127	2,127	2,056	2,056	1,600	2,056
2023-08-23	2,100	2,128	2,099	2,127	2,000	2,127
2023-08-22	2,000	2,100	2,000	2,100	4,600	2,100
2023-08-21	1,911	2,000	1,911	2,000	1,800	2,000
2023-08-18	1,916	1,990	1,905	1,990	7,000	1,990
2023-08-17	1,925	1,941	1,870	1,941	9,100	1,941
2023-08-16	2,025	2,039	1,960	1,982	5,800	1,982
2023-08-15	2,050	2,050	2,025	2,033	1,600	2,033
2023-08-14	2,083	2,106	2,017	2,100	6,000	2,100
2023-08-10	2,083	2,101	2,046	2,078	4,100	2,078
2023-08-09	2,117	2,117	2,063	2,087	3,600	2,087
2023-08-08	2,163	2,163	2,132	2,132	2,300	2,132
2023-08-07	2,133	2,173	2,123	2,163	3,100	2,163
2023-08-04	2,107	2,154	2,107	2,154	2,000	2,154
2023-08-03	2,122	2,156	2,110	2,156	2,600	2,156
2023-08-02	2,112	2,156	2,100	2,156	2,700	2,156
2023-08-01	2,156	2,156	2,130	2,135	3,000	2,135
2023-07-31	2,150	2,196	2,150	2,175	3,300	2,175
2023-07-28	2,263	2,263	2,139	2,177	4,100	2,177
2023-07-27	2,254	2,254	2,220	2,220	2,100	2,220
2023-07-26	2,295	2,295	2,183	2,254	7,300	2,254
2023-07-25	2,212	2,296	2,200	2,287	14,000	2,287
2023-07-24	2,182	2,214	2,160	2,179	2,100	2,179
2023-07-21	2,167	2,191	2,162	2,180	1,900	2,180
2023-07-20	2,138	2,189	2,138	2,188	2,600	2,188
2023-07-19	2,201	2,201	2,151	2,152	2,100	2,152
2023-07-18	2,198	2,226	2,119	2,193	9,300	2,193
2023-07-14	2,122	2,229	2,121	2,193	7,700	2,193
2023-07-13	2,139	2,165	2,120	2,129	4,600	2,129
2023-07-12	2,110	2,147	2,077	2,100	5,700	2,100
2023-07-11	2,160	2,160	2,110	2,110	4,300	2,110
2023-07-10	2,128	2,160	2,096	2,160	6,100	2,160
2023-07-07	2,212	2,212	2,128	2,128	3,500	2,128
2023-07-06	2,235	2,235	2,162	2,162	5,500	2,162
2023-07-05	2,189	2,234	2,157	2,233	6,700	2,233
2023-07-04	2,182	2,200	2,150	2,200	5,700	2,200
2023-07-03	2,187	2,215	2,169	2,182	2,600	2,182
2023-06-30	2,129	2,240	2,120	2,187	12,200	2,187
2023-06-29	2,127	2,173	2,100	2,158	5,400	2,158
2023-06-28	2,109	2,135	2,051	2,119	14,100	2,119
2023-06-27	2,218	2,218	2,104	2,109	12,400	2,109
2023-06-26	2,230	2,230	2,178	2,218	7,800	2,218
2023-06-23	2,283	2,283	2,193	2,217	15,500	2,217
2023-06-22	2,339	2,339	2,258	2,288	6,700	2,288
2023-06-21	2,333	2,333	2,275	2,306	4,200	2,306
2023-06-20	2,341	2,341	2,294	2,333	4,100	2,333
2023-06-19	2,301	2,376	2,280	2,362	8,300	2,362
2023-06-16	2,237	2,329	2,224	2,300	12,700	2,300
2023-06-15	2,210	2,278	2,210	2,237	9,000	2,237
2023-06-14	2,232	2,238	2,208	2,232	11,100	2,232
2023-06-13	2,271	2,275	2,219	2,230	14,000	2,230
2023-06-12	2,246	2,298	2,210	2,275	21,900	2,275
2023-06-09	2,208	2,249	2,190	2,246	39,000	2,246
2023-06-08	2,444	2,444	2,278	2,387	28,600	2,387
2023-06-07	2,397	2,444	2,374	2,415	19,900	2,415
2023-06-06	2,370	2,393	2,353	2,380	3,500	2,380
2023-06-05	2,385	2,395	2,338	2,366	13,300	2,366
2023-06-02	2,350	2,353	2,305	2,311	3,000	2,311
2023-06-01	2,327	2,344	2,307	2,342	2,700	2,342
2023-05-31	2,333	2,379	2,319	2,331	13,900	2,331
2023-05-30	2,260	2,343	2,256	2,331	15,700	2,331
2023-05-29	2,291	2,305	2,255	2,265	11,600	2,265
2023-05-26	2,368	2,368	2,292	2,301	11,600	2,301
2023-05-25	2,354	2,381	2,336	2,369	6,400	2,369
2023-05-24	2,388	2,403	2,360	2,363	4,300	2,363
2023-05-23	2,410	2,429	2,347	2,379	14,300	2,379
2023-05-22	2,445	2,445	2,360	2,360	7,600	2,360
2023-05-19	2,353	2,445	2,314	2,411	21,700	2,411
2023-05-18	2,386	2,420	2,340	2,341	7,400	2,341
2023-05-17	2,364	2,405	2,364	2,386	7,700	2,386
2023-05-16	2,342	2,421	2,330	2,364	12,800	2,364
2023-05-15	2,430	2,430	2,357	2,363	5,700	2,363
2023-05-12	2,469	2,479	2,390	2,433	8,400	2,433
2023-05-11	2,494	2,495	2,430	2,495	4,900	2,495
2023-05-10	2,441	2,550	2,441	2,483	17,100	2,483
2023-05-09	2,409	2,478	2,408	2,430	17,600	2,430
2023-05-08	2,421	2,444	2,336	2,409	31,600	2,409
2023-05-02	2,429	2,445	2,361	2,390	85,100	2,390
2023-05-01	2,621	2,662	2,615	2,642	4,200	2,642
2023-04-28	2,627	2,658	2,613	2,620	7,700	2,620
2023-04-27	2,732	2,732	2,613	2,625	14,100	2,625
2023-04-26	2,626	2,752	2,611	2,733	12,700	2,733
2023-04-25	2,655	2,655	2,622	2,626	7,900	2,626
2023-04-24	2,665	2,705	2,635	2,655	6,700	2,655
2023-04-21	2,701	2,730	2,671	2,682	15,900	2,682
2023-04-20	2,765	2,826	2,700	2,707	17,300	2,707
2023-04-19	2,857	2,859	2,750	2,768	14,800	2,768
2023-04-18	2,847	2,896	2,831	2,832	10,300	2,832
2023-04-17	2,874	2,930	2,822	2,859	11,900	2,859
2023-04-14	2,950	2,950	2,828	2,851	21,800	2,851
2023-04-13	3,020	3,030	2,921	2,931	19,900	2,931
2023-04-12	3,040	3,070	2,975	3,020	21,200	3,020
2023-04-11	3,030	3,055	2,990	2,998	13,500	2,998
2023-04-10	2,982	3,060	2,946	2,980	17,300	2,980
2023-04-07	2,960	3,055	2,958	2,958	38,300	2,958
2023-04-06	3,150	3,230	2,985	2,990	53,700	2,990
2023-04-05	3,110	3,265	3,110	3,145	32,800	3,145
2023-04-04	3,065	3,290	3,065	3,150	59,000	3,150
2023-04-03	3,090	3,265	2,965	3,085	82,000	3,085
2023-03-31	3,490	3,590	3,030	3,060	173,100	3,060
2023-03-30	2,803	3,280	2,786	3,280	154,600	3,280
2023-03-29	2,655	3,005	2,615	2,776	86,600	2,776
2023-03-28	2,852	2,897	2,632	2,651	74,800	2,651
2023-03-27	2,970	3,060	2,893	2,893	31,000	2,893
2023-03-24	3,025	3,050	2,951	2,952	39,200	2,952
2023-03-23	3,030	3,190	3,000	3,055	48,800	3,055
2023-03-22	3,115	3,240	3,040	3,040	45,200	3,040
2023-03-20	3,280	3,345	3,120	3,120	78,800	3,120
2023-03-17	3,520	3,640	3,305	3,345	93,400	3,345
2023-03-16	3,900	4,000	3,575	3,590	190,700	3,590
2023-03-15	3,865	4,000	3,550	3,570	371,100	3,570
2023-03-14	3,495	4,055	3,300	4,005	868,000	4,005
2023-03-13	3,435	3,760	3,265	3,355	249,800	3,355
2023-03-10	3,170	3,975	3,170	3,505	515,800	3,505
2023-03-09	3,165	3,580	3,120	3,290	385,800	3,290
2023-03-08	3,250	3,740	3,170	3,740	448,900	3,740
2023-03-07	2,821	3,310	2,821	3,040	179,000	3,040
2023-03-06	2,850	2,865	2,780	2,846	2,500	2,846
2023-03-03	2,855	2,890	2,800	2,890	3,200	2,890
2023-03-02	2,821	2,888	2,821	2,876	1,800	2,876
2023-03-01	2,939	2,939	2,840	2,846	4,400	2,846
2023-02-28	2,851	2,980	2,850	2,939	12,600	2,939
2023-02-27	2,876	2,876	2,822	2,870	4,200	2,870
2023-02-24	2,815	2,890	2,766	2,890	4,900	2,890
2023-02-22	2,861	2,861	2,768	2,796	2,700	2,796
2023-02-21	2,784	2,940	2,751	2,862	9,000	2,862
2023-02-20	2,732	2,806	2,700	2,806	4,700	2,806
2023-02-17	2,718	2,751	2,700	2,751	2,800	2,751
2023-02-16	2,670	2,762	2,625	2,751	7,700	2,751
2023-02-15	2,642	2,670	2,625	2,670	3,100	2,670
2023-02-14	2,689	2,695	2,643	2,692	1,900	2,692
2023-02-13	2,798	2,798	2,665	2,697	4,100	2,697
2023-02-10	2,828	2,828	2,740	2,798	1,800	2,798
2023-02-09	2,780	2,807	2,759	2,807	1,500	2,807
2023-02-08	2,750	2,851	2,750	2,767	7,500	2,767
2023-02-07	2,765	2,794	2,750	2,779	2,200	2,779
2023-02-06	2,728	2,765	2,701	2,765	2,200	2,765
2023-02-03	2,828	2,828	2,744	2,762	4,600	2,762
2023-02-02	2,777	2,835	2,750	2,829	2,900	2,829
2023-02-01	2,750	2,800	2,747	2,776	4,600	2,776
2023-01-31	2,810	2,815	2,710	2,769	5,000	2,769
2023-01-30	2,896	2,896	2,810	2,810	4,800	2,810
2023-01-27	2,826	2,996	2,804	2,850	15,900	2,850
2023-01-26	2,775	2,820	2,732	2,819	11,800	2,819
2023-01-25	2,704	2,811	2,663	2,774	16,200	2,774
2023-01-24	2,714	2,776	2,650	2,703	9,800	2,703
2023-01-23	2,715	2,715	2,662	2,680	7,000	2,680
2023-01-20	2,615	2,726	2,585	2,684	7,300	2,684
2023-01-19	2,550	2,620	2,545	2,593	5,900	2,593
2023-01-18	2,545	2,628	2,530	2,546	3,500	2,546
2023-01-17	2,572	2,649	2,520	2,565	5,100	2,565
2023-01-16	2,648	2,648	2,556	2,587	2,200	2,587
2023-01-13	2,640	2,669	2,618	2,632	3,000	2,632
2023-01-12	2,735	2,735	2,622	2,653	5,100	2,653
2023-01-11	2,798	2,798	2,685	2,685	10,300	2,685
2023-01-10	2,628	2,700	2,582	2,700	7,400	2,700
2023-01-06	2,528	2,649	2,528	2,578	2,700	2,578
2023-01-05	2,518	2,598	2,498	2,578	4,100	2,578
2023-01-04	2,655	2,655	2,482	2,518	7,000	2,518

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