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 |
---|---|---|---|---|---|
1999/12/29 | 240 | 240 | 240 | 240 | 1,000 |
1999/12/28 | 237 | 237 | 237 | 237 | 1,000 |
1999/12/27 | 237 | 237 | 237 | 237 | 1,000 |
1999/12/24 | 234 | 236 | 234 | 234 | 4,000 |
1999/12/21 | 245 | 245 | 245 | 245 | 2,000 |
1999/12/20 | 250 | 250 | 245 | 245 | 6,000 |
1999/12/17 | 254 | 254 | 250 | 250 | 8,000 |
1999/12/16 | 255 | 255 | 255 | 255 | 8,000 |
1999/12/14 | 250 | 250 | 250 | 250 | 5,000 |
1999/12/13 | 250 | 253 | 250 | 253 | 9,000 |
1999/12/10 | 256 | 256 | 253 | 253 | 8,000 |
1999/12/08 | 260 | 260 | 260 | 260 | 3,000 |
1999/12/07 | 265 | 265 | 260 | 260 | 4,000 |
1999/12/06 | 265 | 265 | 265 | 265 | 6,000 |
1999/12/03 | 265 | 265 | 265 | 265 | 5,000 |
1999/12/02 | 277 | 277 | 270 | 270 | 9,000 |
1999/12/01 | 277 | 277 | 277 | 277 | 2,000 |
1999/11/30 | 279 | 279 | 279 | 279 | 3,000 |
1999/11/29 | 261 | 280 | 261 | 280 | 9,000 |
1999/11/26 | 265 | 265 | 265 | 265 | 1,000 |
1999/11/25 | 263 | 265 | 260 | 265 | 6,000 |
1999/11/24 | 256 | 258 | 254 | 258 | 11,000 |
1999/11/22 | 278 | 278 | 253 | 254 | 25,000 |
1999/11/19 | 284 | 284 | 280 | 280 | 11,000 |
1999/11/18 | 286 | 286 | 280 | 284 | 40,000 |
1999/11/17 | 285 | 285 | 282 | 285 | 18,000 |
1999/11/16 | 282 | 282 | 282 | 282 | 6,000 |
1999/11/15 | 290 | 290 | 290 | 290 | 3,000 |
1999/11/11 | 300 | 300 | 300 | 300 | 12,000 |
1999/11/10 | 290 | 295 | 290 | 295 | 11,000 |
1999/11/09 | 295 | 295 | 285 | 285 | 11,000 |
1999/11/08 | 297 | 297 | 294 | 295 | 11,000 |
1999/11/05 | 300 | 300 | 291 | 291 | 11,000 |
1999/11/04 | 295 | 300 | 295 | 296 | 15,000 |
1999/11/02 | 300 | 300 | 291 | 291 | 10,000 |
1999/11/01 | 311 | 311 | 300 | 300 | 7,000 |
1999/10/29 | 330 | 330 | 312 | 312 | 25,000 |
1999/10/28 | 330 | 330 | 330 | 330 | 2,000 |
1999/10/27 | 335 | 340 | 335 | 340 | 3,000 |
1999/10/26 | 332 | 332 | 332 | 332 | 1,000 |
1999/10/25 | 330 | 330 | 330 | 330 | 1,000 |
1999/10/21 | 352 | 352 | 351 | 351 | 7,000 |
1999/10/20 | 350 | 350 | 350 | 350 | 1,000 |
1999/10/15 | 365 | 365 | 365 | 365 | 3,000 |
1999/10/14 | 366 | 366 | 365 | 365 | 2,000 |
1999/10/12 | 366 | 367 | 366 | 366 | 3,000 |
1999/10/08 | 378 | 379 | 367 | 367 | 6,000 |
1999/10/06 | 379 | 380 | 377 | 380 | 7,000 |
1999/10/05 | 376 | 376 | 376 | 376 | 1,000 |
1999/09/30 | 368 | 368 | 367 | 367 | 2,000 |
1999/09/24 | 365 | 365 | 365 | 365 | 4,000 |
1999/09/22 | 365 | 365 | 365 | 365 | 6,000 |
1999/09/21 | 365 | 365 | 365 | 365 | 16,000 |
1999/09/20 | 370 | 370 | 365 | 365 | 28,000 |
1999/09/17 | 380 | 380 | 370 | 370 | 5,000 |
1999/09/16 | 400 | 400 | 385 | 385 | 4,000 |
1999/09/14 | 410 | 410 | 400 | 400 | 5,000 |
1999/09/13 | 410 | 410 | 410 | 410 | 1,000 |
1999/09/09 | 400 | 401 | 400 | 401 | 2,000 |
1999/09/08 | 386 | 387 | 385 | 387 | 3,000 |
1999/09/07 | 385 | 385 | 385 | 385 | 17,000 |
1999/09/06 | 398 | 398 | 391 | 391 | 2,000 |
1999/09/01 | 400 | 400 | 391 | 391 | 7,000 |
1999/08/25 | 410 | 410 | 410 | 410 | 2,000 |
1999/08/24 | 392 | 392 | 390 | 390 | 4,000 |
1999/08/20 | 400 | 400 | 400 | 400 | 2,000 |
1999/08/18 | 423 | 423 | 423 | 423 | 3,000 |
1999/08/13 | 405 | 405 | 400 | 400 | 4,000 |
1999/08/12 | 405 | 405 | 405 | 405 | 1,000 |
1999/08/10 | 405 | 410 | 405 | 410 | 4,000 |
1999/08/05 | 420 | 420 | 410 | 410 | 3,000 |
1999/08/03 | 420 | 420 | 420 | 420 | 2,000 |
1999/07/29 | 435 | 435 | 435 | 435 | 1,000 |
1999/07/27 | 435 | 435 | 435 | 435 | 3,000 |
1999/07/23 | 450 | 450 | 450 | 450 | 5,000 |
1999/07/21 | 455 | 455 | 455 | 455 | 1,000 |
1999/07/16 | 460 | 460 | 460 | 460 | 2,000 |
1999/07/15 | 454 | 460 | 451 | 460 | 5,000 |
1999/07/13 | 450 | 465 | 450 | 465 | 2,000 |
1999/07/12 | 468 | 468 | 468 | 468 | 1,000 |
1999/07/09 | 470 | 478 | 470 | 470 | 7,000 |
1999/07/08 | 460 | 470 | 452 | 470 | 9,000 |
1999/07/07 | 450 | 460 | 450 | 460 | 3,000 |
1999/07/06 | 435 | 435 | 435 | 435 | 1,000 |
1999/07/05 | 430 | 432 | 430 | 432 | 5,000 |
1999/07/02 | 414 | 435 | 414 | 430 | 5,000 |
1999/07/01 | 412 | 412 | 412 | 412 | 1,000 |
1999/06/30 | 420 | 420 | 415 | 418 | 8,000 |
1999/06/29 | 415 | 420 | 415 | 420 | 2,000 |
1999/06/28 | 415 | 415 | 415 | 415 | 3,000 |
1999/06/25 | 415 | 416 | 415 | 415 | 7,000 |
1999/06/24 | 415 | 415 | 415 | 415 | 2,000 |
1999/06/23 | 411 | 411 | 411 | 411 | 1,000 |
1999/06/22 | 401 | 410 | 401 | 410 | 2,000 |
1999/06/21 | 400 | 400 | 400 | 400 | 7,000 |
1999/06/18 | 393 | 400 | 393 | 400 | 5,000 |
1999/06/17 | 393 | 393 | 393 | 393 | 1,000 |
1999/06/15 | 420 | 420 | 420 | 420 | 1,000 |
1999/06/14 | 419 | 419 | 419 | 419 | 2,000 |
1999/06/11 | 422 | 422 | 422 | 422 | 2,000 |
1999/06/10 | 403 | 403 | 403 | 403 | 2,000 |
1999/06/08 | 401 | 401 | 401 | 401 | 1,000 |
1999/06/03 | 412 | 412 | 412 | 412 | 1,000 |
1999/05/31 | 380 | 380 | 380 | 380 | 1,000 |
1999/05/28 | 375 | 375 | 375 | 375 | 1,000 |
1999/05/27 | 390 | 390 | 370 | 370 | 5,000 |
1999/05/24 | 399 | 399 | 399 | 399 | 1,000 |
1999/05/21 | 424 | 424 | 374 | 399 | 4,000 |
1999/05/20 | 440 | 440 | 425 | 425 | 3,000 |
1999/05/19 | 445 | 445 | 440 | 440 | 3,000 |
1999/05/18 | 444 | 445 | 444 | 445 | 3,000 |
1999/05/17 | 444 | 445 | 444 | 444 | 3,000 |
1999/05/14 | 479 | 479 | 479 | 479 | 1,000 |
1999/05/13 | 480 | 480 | 479 | 479 | 5,000 |
1999/05/12 | 480 | 490 | 480 | 490 | 2,000 |
1999/05/11 | 475 | 480 | 475 | 480 | 15,000 |
1999/05/10 | 479 | 490 | 479 | 480 | 23,000 |
1999/05/07 | 470 | 485 | 470 | 480 | 12,000 |
1999/05/06 | 450 | 470 | 450 | 470 | 15,000 |
1999/04/30 | 435 | 455 | 435 | 440 | 12,000 |
1999/04/27 | 434 | 434 | 430 | 430 | 4,000 |
1999/04/26 | 427 | 433 | 427 | 433 | 7,000 |
1999/04/23 | 428 | 433 | 427 | 427 | 11,000 |
1999/04/22 | 416 | 427 | 416 | 427 | 13,000 |
1999/04/21 | 421 | 421 | 420 | 420 | 3,000 |
1999/04/20 | 431 | 431 | 420 | 420 | 4,000 |
1999/04/19 | 429 | 432 | 429 | 431 | 5,000 |
1999/04/16 | 440 | 443 | 430 | 430 | 18,000 |
1999/04/14 | 443 | 443 | 440 | 440 | 6,000 |
1999/04/13 | 448 | 448 | 443 | 443 | 3,000 |
1999/04/12 | 470 | 478 | 470 | 474 | 10,000 |
1999/04/09 | 473 | 480 | 473 | 473 | 5,000 |
1999/04/08 | 470 | 470 | 470 | 470 | 9,000 |
1999/04/07 | 440 | 460 | 440 | 460 | 13,000 |
1999/04/06 | 430 | 443 | 430 | 430 | 21,000 |
1999/04/05 | 406 | 416 | 406 | 416 | 11,000 |
1999/04/02 | 410 | 410 | 405 | 405 | 10,000 |
1999/04/01 | 405 | 405 | 405 | 405 | 3,000 |
1999/03/31 | 410 | 415 | 405 | 405 | 8,000 |
1999/03/30 | 396 | 410 | 395 | 410 | 5,000 |
1999/03/29 | 395 | 395 | 395 | 395 | 1,000 |
1999/03/26 | 380 | 400 | 380 | 395 | 4,000 |
1999/03/25 | 375 | 375 | 375 | 375 | 1,000 |
1999/03/24 | 380 | 380 | 371 | 371 | 12,000 |
1999/03/23 | 379 | 379 | 379 | 379 | 3,000 |
1999/03/19 | 373 | 379 | 372 | 379 | 4,000 |
1999/03/18 | 375 | 375 | 370 | 372 | 9,000 |
1999/03/17 | 377 | 379 | 371 | 371 | 9,000 |
1999/03/16 | 380 | 380 | 372 | 380 | 5,000 |
1999/03/15 | 386 | 386 | 386 | 386 | 1,000 |
1999/03/12 | 400 | 400 | 390 | 390 | 2,000 |
1999/03/11 | 419 | 419 | 400 | 400 | 4,000 |
1999/03/10 | 410 | 415 | 400 | 415 | 9,000 |
1999/03/09 | 395 | 395 | 395 | 395 | 4,000 |
1999/03/08 | 388 | 395 | 388 | 395 | 2,000 |
1999/03/05 | 386 | 386 | 386 | 386 | 1,000 |
1999/03/04 | 384 | 385 | 384 | 385 | 10,000 |
1999/03/03 | 395 | 399 | 380 | 385 | 17,000 |
1999/03/02 | 426 | 426 | 390 | 390 | 22,000 |
1999/03/01 | 380 | 455 | 380 | 440 | 70,000 |
1999/02/26 | 380 | 380 | 372 | 380 | 17,000 |
1999/02/25 | 377 | 380 | 377 | 380 | 8,000 |
1999/02/24 | 385 | 385 | 375 | 375 | 5,000 |
1999/02/23 | 372 | 380 | 372 | 380 | 23,000 |
1999/02/22 | 380 | 380 | 370 | 375 | 21,000 |
1999/02/19 | 383 | 383 | 370 | 370 | 6,000 |
1999/02/18 | 380 | 380 | 380 | 380 | 5,000 |
1999/02/17 | 385 | 385 | 366 | 366 | 20,000 |
1999/02/16 | 380 | 380 | 370 | 380 | 12,000 |
1999/02/15 | 380 | 380 | 365 | 380 | 11,000 |
1999/02/12 | 380 | 391 | 380 | 391 | 25,000 |
1999/02/10 | 404 | 404 | 364 | 364 | 15,000 |
1999/02/09 | 399 | 399 | 399 | 399 | 3,000 |
1999/02/05 | 440 | 440 | 440 | 440 | 1,000 |
1999/02/03 | 455 | 455 | 455 | 455 | 3,000 |
1999/02/02 | 455 | 455 | 450 | 450 | 7,000 |
1999/01/29 | 460 | 460 | 455 | 455 | 2,000 |
1999/01/28 | 465 | 465 | 460 | 460 | 2,000 |
1999/01/27 | 471 | 471 | 470 | 470 | 2,000 |
1999/01/26 | 461 | 479 | 461 | 475 | 3,000 |
1999/01/25 | 469 | 480 | 451 | 451 | 7,000 |
1999/01/22 | 570 | 570 | 520 | 520 | 3,000 |
1999/01/21 | 625 | 625 | 565 | 590 | 72,000 |
1999/01/20 | 455 | 555 | 455 | 555 | 56,000 |
1999/01/11 | 469 | 469 | 469 | 469 | 1,000 |
1999/01/08 | 470 | 470 | 470 | 470 | 3,000 |
1999/01/07 | 450 | 470 | 450 | 470 | 11,000 |
1999/01/06 | 449 | 450 | 440 | 450 | 9,000 |
1999/01/05 | 500 | 500 | 450 | 450 | 6,000 |
1999/01/04 | 500 | 500 | 490 | 490 | 3,000 |