トミタ電機(6898)の株価時系列情報
トミタ電機(6898)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,460 | 1,484 | 1,460 | 1,484 | 200 |
| 2024/07/25 | 1,473 | 1,473 | 1,444 | 1,455 | 3,600 |
| 2024/07/24 | 1,491 | 1,491 | 1,475 | 1,475 | 2,400 |
| 2024/07/23 | 1,498 | 1,501 | 1,493 | 1,493 | 1,000 |
| 2024/07/22 | 1,515 | 1,516 | 1,482 | 1,482 | 3,300 |
| 2024/07/19 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2024/07/18 | 1,546 | 1,546 | 1,521 | 1,522 | 700 |
| 2024/07/17 | 1,534 | 1,534 | 1,530 | 1,530 | 400 |
| 2024/07/16 | 1,500 | 1,529 | 1,500 | 1,515 | 1,600 |
| 2024/07/12 | 1,518 | 1,549 | 1,518 | 1,522 | 1,900 |
| 2024/07/11 | 1,528 | 1,528 | 1,524 | 1,524 | 200 |
| 2024/07/10 | 1,513 | 1,529 | 1,513 | 1,529 | 300 |
| 2024/07/08 | 1,534 | 1,534 | 1,526 | 1,528 | 700 |
| 2024/07/05 | 1,517 | 1,529 | 1,489 | 1,502 | 2,300 |
| 2024/07/04 | 1,506 | 1,529 | 1,506 | 1,517 | 4,200 |
| 2024/07/03 | 1,491 | 1,491 | 1,488 | 1,488 | 400 |
| 2024/07/01 | 1,491 | 1,506 | 1,491 | 1,506 | 800 |
| 2024/06/28 | 1,497 | 1,498 | 1,490 | 1,491 | 800 |
| 2024/06/27 | 1,500 | 1,500 | 1,498 | 1,498 | 300 |
| 2024/06/26 | 1,500 | 1,506 | 1,500 | 1,505 | 900 |
| 2024/06/25 | 1,473 | 1,479 | 1,470 | 1,470 | 1,300 |
| 2024/06/24 | 1,503 | 1,503 | 1,485 | 1,487 | 1,200 |
| 2024/06/21 | 1,502 | 1,502 | 1,498 | 1,498 | 900 |
| 2024/06/20 | 1,500 | 1,508 | 1,500 | 1,505 | 1,500 |
| 2024/06/19 | 1,485 | 1,500 | 1,479 | 1,500 | 500 |
| 2024/06/18 | 1,473 | 1,486 | 1,473 | 1,485 | 700 |
| 2024/06/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2024/06/14 | 1,495 | 1,495 | 1,492 | 1,492 | 300 |
| 2024/06/13 | 1,486 | 1,490 | 1,486 | 1,490 | 200 |
| 2024/06/12 | 1,485 | 1,486 | 1,485 | 1,485 | 2,000 |
| 2024/06/11 | 1,509 | 1,509 | 1,480 | 1,485 | 800 |
| 2024/06/10 | 1,530 | 1,540 | 1,490 | 1,502 | 3,700 |
| 2024/06/07 | 1,510 | 1,550 | 1,500 | 1,550 | 3,300 |
| 2024/06/06 | 1,490 | 1,543 | 1,490 | 1,510 | 900 |
| 2024/06/05 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2024/06/04 | 1,521 | 1,535 | 1,512 | 1,515 | 600 |
| 2024/06/03 | 1,523 | 1,534 | 1,523 | 1,533 | 900 |
| 2024/05/31 | 1,522 | 1,522 | 1,493 | 1,495 | 3,400 |
| 2024/05/30 | 1,500 | 1,513 | 1,481 | 1,492 | 600 |
| 2024/05/29 | 1,539 | 1,539 | 1,497 | 1,497 | 1,700 |
| 2024/05/27 | 1,470 | 1,478 | 1,470 | 1,478 | 200 |
| 2024/05/24 | 1,462 | 1,462 | 1,455 | 1,455 | 200 |
| 2024/05/23 | 1,478 | 1,478 | 1,462 | 1,462 | 600 |
| 2024/05/22 | 1,460 | 1,480 | 1,460 | 1,475 | 300 |
| 2024/05/21 | 1,464 | 1,472 | 1,460 | 1,460 | 600 |
| 2024/05/20 | 1,440 | 1,452 | 1,440 | 1,452 | 400 |
| 2024/05/17 | 1,450 | 1,450 | 1,435 | 1,435 | 2,100 |
| 2024/05/16 | 1,446 | 1,500 | 1,446 | 1,500 | 500 |
| 2024/05/15 | 1,470 | 1,470 | 1,469 | 1,470 | 1,000 |
| 2024/05/13 | 1,473 | 1,504 | 1,455 | 1,489 | 1,800 |
| 2024/05/10 | 1,499 | 1,500 | 1,499 | 1,500 | 500 |
| 2024/05/09 | 1,499 | 1,525 | 1,490 | 1,499 | 1,500 |
| 2024/05/08 | 1,546 | 1,546 | 1,480 | 1,497 | 1,500 |
| 2024/05/07 | 1,568 | 1,568 | 1,546 | 1,546 | 700 |
| 2024/05/02 | 1,550 | 1,568 | 1,541 | 1,568 | 1,600 |
| 2024/04/30 | 1,561 | 1,561 | 1,560 | 1,560 | 900 |
| 2024/04/26 | 1,550 | 1,587 | 1,550 | 1,555 | 500 |
| 2024/04/25 | 1,550 | 1,587 | 1,550 | 1,570 | 2,500 |
| 2024/04/24 | 1,542 | 1,554 | 1,514 | 1,537 | 1,900 |
| 2024/04/23 | 1,540 | 1,540 | 1,530 | 1,540 | 1,100 |
| 2024/04/22 | 1,547 | 1,547 | 1,530 | 1,530 | 300 |
| 2024/04/19 | 1,570 | 1,570 | 1,545 | 1,545 | 3,400 |
| 2024/04/18 | 1,599 | 1,599 | 1,573 | 1,573 | 200 |
| 2024/04/17 | 1,587 | 1,620 | 1,570 | 1,581 | 2,200 |
| 2024/04/16 | 1,613 | 1,629 | 1,570 | 1,582 | 1,200 |
| 2024/04/15 | 1,570 | 1,649 | 1,570 | 1,630 | 5,700 |
| 2024/04/12 | 1,654 | 1,654 | 1,602 | 1,610 | 4,300 |
| 2024/04/11 | 1,584 | 1,660 | 1,584 | 1,654 | 12,400 |
| 2024/04/10 | 1,560 | 1,563 | 1,505 | 1,520 | 5,600 |
| 2024/04/09 | 1,535 | 1,535 | 1,535 | 1,535 | 500 |
| 2024/04/08 | 1,513 | 1,550 | 1,513 | 1,535 | 1,400 |
| 2024/04/05 | 1,480 | 1,550 | 1,480 | 1,483 | 11,400 |
| 2024/04/04 | 1,604 | 1,612 | 1,490 | 1,493 | 5,500 |
| 2024/04/03 | 1,630 | 1,655 | 1,592 | 1,592 | 1,900 |
| 2024/04/02 | 1,617 | 1,648 | 1,567 | 1,630 | 5,000 |
| 2024/04/01 | 1,647 | 1,675 | 1,614 | 1,615 | 4,700 |
| 2024/03/29 | 1,710 | 1,710 | 1,640 | 1,675 | 5,200 |
| 2024/03/28 | 1,687 | 1,733 | 1,687 | 1,691 | 4,600 |
| 2024/03/27 | 1,701 | 1,709 | 1,673 | 1,677 | 3,700 |
| 2024/03/26 | 1,717 | 1,717 | 1,671 | 1,709 | 3,700 |
| 2024/03/25 | 1,700 | 1,717 | 1,666 | 1,717 | 2,900 |
| 2024/03/22 | 1,653 | 1,750 | 1,636 | 1,685 | 9,700 |
| 2024/03/21 | 1,613 | 1,649 | 1,605 | 1,640 | 7,600 |
| 2024/03/19 | 1,655 | 1,655 | 1,614 | 1,615 | 3,400 |
| 2024/03/18 | 1,725 | 1,725 | 1,566 | 1,615 | 24,100 |
| 2024/03/15 | 1,580 | 1,725 | 1,580 | 1,724 | 17,300 |
| 2024/03/14 | 1,546 | 1,581 | 1,545 | 1,577 | 10,500 |
| 2024/03/13 | 1,603 | 1,603 | 1,520 | 1,540 | 20,100 |
| 2024/03/12 | 1,694 | 1,725 | 1,560 | 1,580 | 39,900 |
| 2024/03/11 | 1,649 | 1,773 | 1,550 | 1,734 | 186,000 |
| 2024/03/08 | 1,469 | 1,499 | 1,453 | 1,473 | 6,000 |
| 2024/03/07 | 1,487 | 1,500 | 1,483 | 1,483 | 3,300 |
| 2024/03/06 | 1,500 | 1,500 | 1,478 | 1,498 | 2,400 |
| 2024/03/05 | 1,500 | 1,500 | 1,475 | 1,500 | 4,200 |
| 2024/03/04 | 1,493 | 1,500 | 1,480 | 1,500 | 4,200 |
| 2024/03/01 | 1,470 | 1,470 | 1,466 | 1,466 | 1,700 |
| 2024/02/29 | 1,479 | 1,479 | 1,420 | 1,459 | 1,300 |
| 2024/02/28 | 1,471 | 1,495 | 1,461 | 1,485 | 1,300 |
| 2024/02/27 | 1,456 | 1,486 | 1,456 | 1,470 | 1,000 |
| 2024/02/26 | 1,501 | 1,501 | 1,447 | 1,455 | 2,900 |
| 2024/02/22 | 1,461 | 1,461 | 1,420 | 1,420 | 1,700 |
| 2024/02/21 | 1,452 | 1,452 | 1,424 | 1,431 | 800 |
| 2024/02/20 | 1,430 | 1,430 | 1,422 | 1,422 | 200 |
| 2024/02/19 | 1,426 | 1,449 | 1,365 | 1,430 | 9,600 |
| 2024/02/16 | 1,425 | 1,430 | 1,421 | 1,421 | 1,700 |
| 2024/02/15 | 1,420 | 1,430 | 1,420 | 1,420 | 600 |
| 2024/02/14 | 1,481 | 1,481 | 1,402 | 1,402 | 1,200 |
| 2024/02/13 | 1,481 | 1,489 | 1,475 | 1,489 | 1,200 |
| 2024/02/09 | 1,481 | 1,481 | 1,475 | 1,475 | 700 |
| 2024/02/08 | 1,503 | 1,503 | 1,488 | 1,488 | 1,200 |
| 2024/02/07 | 1,503 | 1,503 | 1,500 | 1,503 | 700 |
| 2024/02/06 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2024/02/05 | 1,515 | 1,515 | 1,494 | 1,494 | 800 |
| 2024/02/02 | 1,492 | 1,501 | 1,492 | 1,501 | 600 |
| 2024/02/01 | 1,510 | 1,510 | 1,492 | 1,492 | 900 |
| 2024/01/31 | 1,503 | 1,530 | 1,503 | 1,510 | 1,600 |
| 2024/01/30 | 1,538 | 1,538 | 1,502 | 1,502 | 3,100 |
| 2024/01/29 | 1,500 | 1,566 | 1,500 | 1,538 | 4,000 |
| 2024/01/26 | 1,500 | 1,500 | 1,473 | 1,494 | 1,200 |
| 2024/01/25 | 1,503 | 1,503 | 1,473 | 1,481 | 1,000 |
| 2024/01/24 | 1,484 | 1,503 | 1,456 | 1,503 | 1,000 |
| 2024/01/23 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
| 2024/01/22 | 1,437 | 1,455 | 1,437 | 1,455 | 800 |
| 2024/01/19 | 1,440 | 1,440 | 1,430 | 1,430 | 1,000 |
| 2024/01/18 | 1,445 | 1,450 | 1,420 | 1,441 | 1,500 |
| 2024/01/17 | 1,442 | 1,442 | 1,442 | 1,442 | 700 |
| 2024/01/16 | 1,450 | 1,450 | 1,411 | 1,442 | 2,600 |
| 2024/01/15 | 1,422 | 1,458 | 1,422 | 1,450 | 1,100 |
| 2024/01/12 | 1,411 | 1,428 | 1,403 | 1,421 | 1,800 |
| 2024/01/11 | 1,423 | 1,423 | 1,418 | 1,418 | 1,100 |
| 2024/01/10 | 1,429 | 1,429 | 1,410 | 1,410 | 1,200 |
| 2024/01/09 | 1,437 | 1,440 | 1,416 | 1,416 | 2,300 |
| 2024/01/05 | 1,421 | 1,444 | 1,400 | 1,419 | 4,700 |
| 2024/01/04 | 1,389 | 1,440 | 1,381 | 1,440 | 2,900 |
| 2023/12/29 | 1,384 | 1,397 | 1,371 | 1,390 | 1,800 |
| 2023/12/28 | 1,366 | 1,398 | 1,355 | 1,398 | 1,700 |
| 2023/12/27 | 1,299 | 1,365 | 1,290 | 1,365 | 3,300 |
| 2023/12/26 | 1,287 | 1,299 | 1,279 | 1,299 | 3,600 |
| 2023/12/25 | 1,296 | 1,300 | 1,293 | 1,299 | 7,100 |
| 2023/12/22 | 1,295 | 1,300 | 1,292 | 1,295 | 2,400 |
| 2023/12/21 | 1,302 | 1,305 | 1,280 | 1,305 | 4,500 |
| 2023/12/20 | 1,305 | 1,305 | 1,295 | 1,305 | 4,900 |
| 2023/12/19 | 1,297 | 1,305 | 1,297 | 1,297 | 1,900 |
| 2023/12/18 | 1,290 | 1,295 | 1,285 | 1,294 | 700 |
| 2023/12/15 | 1,261 | 1,300 | 1,261 | 1,280 | 4,300 |
| 2023/12/14 | 1,300 | 1,300 | 1,255 | 1,260 | 4,300 |
| 2023/12/13 | 1,320 | 1,320 | 1,252 | 1,296 | 4,700 |
| 2023/12/12 | 1,315 | 1,350 | 1,230 | 1,320 | 28,800 |
| 2023/12/11 | 1,500 | 1,500 | 1,414 | 1,415 | 7,700 |
| 2023/12/08 | 1,525 | 1,525 | 1,515 | 1,515 | 2,300 |
| 2023/12/07 | 1,531 | 1,549 | 1,530 | 1,549 | 1,000 |
| 2023/12/06 | 1,530 | 1,554 | 1,530 | 1,554 | 800 |
| 2023/12/05 | 1,575 | 1,575 | 1,530 | 1,530 | 2,700 |
| 2023/12/04 | 1,542 | 1,559 | 1,531 | 1,534 | 5,200 |
| 2023/12/01 | 1,544 | 1,590 | 1,544 | 1,575 | 1,300 |
| 2023/11/30 | 1,549 | 1,550 | 1,549 | 1,550 | 400 |
| 2023/11/29 | 1,536 | 1,549 | 1,535 | 1,549 | 800 |
| 2023/11/28 | 1,558 | 1,558 | 1,536 | 1,536 | 1,700 |
| 2023/11/27 | 1,538 | 1,558 | 1,538 | 1,558 | 600 |
| 2023/11/24 | 1,543 | 1,543 | 1,534 | 1,536 | 400 |
| 2023/11/22 | 1,532 | 1,550 | 1,532 | 1,539 | 1,500 |
| 2023/11/21 | 1,550 | 1,550 | 1,527 | 1,532 | 600 |
| 2023/11/20 | 1,555 | 1,577 | 1,505 | 1,549 | 11,300 |
| 2023/11/17 | 1,536 | 1,539 | 1,514 | 1,531 | 2,000 |
| 2023/11/16 | 1,532 | 1,545 | 1,514 | 1,530 | 800 |
| 2023/11/15 | 1,518 | 1,532 | 1,510 | 1,532 | 1,600 |
| 2023/11/14 | 1,510 | 1,518 | 1,510 | 1,518 | 500 |
| 2023/11/13 | 1,539 | 1,542 | 1,510 | 1,510 | 1,900 |
| 2023/11/10 | 1,550 | 1,550 | 1,522 | 1,526 | 1,900 |
| 2023/11/09 | 1,650 | 1,650 | 1,538 | 1,550 | 15,800 |
| 2023/11/08 | 1,680 | 1,680 | 1,650 | 1,650 | 3,100 |
| 2023/11/07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 |
| 2023/11/06 | 1,614 | 1,650 | 1,614 | 1,650 | 1,600 |
| 2023/11/02 | 1,603 | 1,615 | 1,602 | 1,612 | 4,000 |
| 2023/11/01 | 1,608 | 1,650 | 1,608 | 1,611 | 900 |
| 2023/10/31 | 1,610 | 1,621 | 1,610 | 1,620 | 700 |
| 2023/10/30 | 1,606 | 1,646 | 1,602 | 1,637 | 2,500 |
| 2023/10/27 | 1,643 | 1,646 | 1,643 | 1,646 | 500 |
| 2023/10/26 | 1,655 | 1,659 | 1,650 | 1,652 | 1,700 |
| 2023/10/25 | 1,703 | 1,703 | 1,678 | 1,680 | 4,100 |
| 2023/10/24 | 1,671 | 1,739 | 1,654 | 1,739 | 3,600 |
| 2023/10/23 | 1,672 | 1,678 | 1,657 | 1,671 | 3,800 |
| 2023/10/20 | 1,670 | 1,696 | 1,655 | 1,696 | 6,000 |
| 2023/10/19 | 1,762 | 1,762 | 1,735 | 1,750 | 3,600 |
| 2023/10/18 | 1,774 | 1,774 | 1,766 | 1,766 | 2,900 |
| 2023/10/17 | 1,782 | 1,800 | 1,780 | 1,800 | 1,900 |
| 2023/10/16 | 1,777 | 1,800 | 1,770 | 1,782 | 4,100 |
| 2023/10/13 | 1,768 | 1,795 | 1,768 | 1,779 | 1,600 |
| 2023/10/12 | 1,799 | 1,809 | 1,779 | 1,807 | 900 |
| 2023/10/11 | 1,802 | 1,827 | 1,777 | 1,812 | 1,800 |
| 2023/10/10 | 1,778 | 1,823 | 1,769 | 1,817 | 4,200 |
| 2023/10/06 | 1,783 | 1,783 | 1,740 | 1,771 | 2,700 |
| 2023/10/05 | 1,770 | 1,785 | 1,740 | 1,785 | 3,400 |
| 2023/10/04 | 1,832 | 1,847 | 1,775 | 1,775 | 7,900 |
| 2023/10/03 | 1,907 | 1,907 | 1,853 | 1,868 | 5,400 |
| 2023/10/02 | 1,901 | 1,934 | 1,882 | 1,933 | 3,400 |
| 2023/09/29 | 1,879 | 1,905 | 1,876 | 1,898 | 6,700 |
| 2023/09/28 | 1,946 | 1,952 | 1,919 | 1,919 | 1,600 |
| 2023/09/27 | 1,900 | 1,956 | 1,900 | 1,948 | 2,100 |
| 2023/09/26 | 1,950 | 1,970 | 1,875 | 1,924 | 5,200 |