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 |
---|---|---|---|---|---|
2004/12/29 | 410 | 410 | 410 | 410 | 1,000 |
2004/12/28 | 405 | 405 | 405 | 405 | 1,000 |
2004/12/27 | 405 | 405 | 405 | 405 | 1,000 |
2004/12/21 | 407 | 410 | 407 | 410 | 37,000 |
2004/12/17 | 385 | 410 | 385 | 410 | 2,000 |
2004/12/08 | 417 | 417 | 417 | 417 | 3,000 |
2004/12/07 | 417 | 417 | 417 | 417 | 2,000 |
2004/12/06 | 417 | 417 | 417 | 417 | 1,000 |
2004/12/02 | 421 | 421 | 414 | 414 | 6,000 |
2004/12/01 | 430 | 430 | 430 | 430 | 1,000 |
2004/11/29 | 420 | 420 | 420 | 420 | 1,000 |
2004/11/18 | 414 | 414 | 414 | 414 | 2,000 |
2004/11/15 | 456 | 456 | 455 | 455 | 3,000 |
2004/11/12 | 460 | 460 | 450 | 450 | 5,000 |
2004/11/11 | 430 | 450 | 430 | 450 | 3,000 |
2004/11/09 | 400 | 400 | 400 | 400 | 2,000 |
2004/11/05 | 410 | 410 | 410 | 410 | 1,000 |
2004/11/04 | 390 | 410 | 390 | 410 | 2,000 |
2004/10/29 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/26 | 400 | 400 | 400 | 400 | 4,000 |
2004/10/25 | 400 | 400 | 400 | 400 | 5,000 |
2004/10/22 | 400 | 400 | 400 | 400 | 4,000 |
2004/10/21 | 400 | 400 | 400 | 400 | 4,000 |
2004/10/20 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/19 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/18 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/15 | 401 | 401 | 401 | 401 | 1,000 |
2004/10/13 | 400 | 400 | 400 | 400 | 2,000 |
2004/10/12 | 400 | 400 | 400 | 400 | 1,000 |
2004/10/08 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/30 | 410 | 410 | 410 | 410 | 1,000 |
2004/09/29 | 400 | 400 | 400 | 400 | 10,000 |
2004/09/28 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/27 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/22 | 398 | 400 | 398 | 400 | 2,000 |
2004/09/15 | 423 | 423 | 420 | 420 | 2,000 |
2004/09/08 | 434 | 435 | 434 | 435 | 2,000 |
2004/09/06 | 435 | 435 | 435 | 435 | 1,000 |
2004/09/02 | 429 | 430 | 429 | 430 | 2,000 |
2004/09/01 | 440 | 440 | 440 | 440 | 1,000 |
2004/08/31 | 431 | 440 | 412 | 440 | 6,000 |
2004/08/23 | 450 | 450 | 450 | 450 | 1,000 |
2004/08/16 | 445 | 445 | 445 | 445 | 5,000 |
2004/08/13 | 422 | 450 | 422 | 450 | 2,000 |
2004/08/12 | 435 | 435 | 435 | 435 | 1,000 |
2004/08/11 | 450 | 450 | 450 | 450 | 1,000 |
2004/08/10 | 459 | 459 | 450 | 450 | 4,000 |
2004/08/09 | 450 | 450 | 450 | 450 | 6,000 |
2004/08/06 | 417 | 450 | 417 | 450 | 7,000 |
2004/08/04 | 450 | 450 | 450 | 450 | 3,000 |
2004/08/03 | 450 | 450 | 444 | 450 | 5,000 |
2004/08/02 | 452 | 457 | 450 | 450 | 3,000 |
2004/07/30 | 450 | 450 | 401 | 447 | 8,000 |
2004/07/29 | 466 | 466 | 466 | 466 | 1,000 |
2004/07/28 | 470 | 470 | 470 | 470 | 1,000 |
2004/07/27 | 481 | 495 | 470 | 480 | 16,000 |
2004/07/26 | 470 | 478 | 470 | 478 | 14,000 |
2004/07/23 | 450 | 470 | 440 | 470 | 5,000 |
2004/07/22 | 410 | 425 | 410 | 425 | 8,000 |
2004/07/20 | 410 | 410 | 410 | 410 | 1,000 |
2004/07/16 | 380 | 408 | 380 | 408 | 4,000 |
2004/07/14 | 392 | 392 | 392 | 392 | 1,000 |
2004/07/12 | 410 | 410 | 407 | 407 | 2,000 |
2004/07/08 | 410 | 410 | 410 | 410 | 1,000 |
2004/07/06 | 400 | 415 | 400 | 415 | 18,000 |
2004/07/05 | 405 | 405 | 405 | 405 | 1,000 |
2004/07/01 | 400 | 405 | 390 | 405 | 7,000 |
2004/06/30 | 412 | 412 | 390 | 390 | 2,000 |
2004/06/29 | 420 | 420 | 420 | 420 | 4,000 |
2004/06/25 | 419 | 419 | 417 | 417 | 2,000 |
2004/06/24 | 415 | 415 | 415 | 415 | 4,000 |
2004/06/23 | 410 | 415 | 410 | 415 | 5,000 |
2004/06/22 | 410 | 420 | 410 | 420 | 6,000 |
2004/06/21 | 399 | 409 | 399 | 409 | 5,000 |
2004/06/18 | 383 | 399 | 372 | 399 | 4,000 |
2004/06/17 | 404 | 404 | 400 | 400 | 5,000 |
2004/06/16 | 396 | 400 | 395 | 400 | 9,000 |
2004/06/15 | 396 | 396 | 396 | 396 | 1,000 |
2004/06/11 | 387 | 387 | 387 | 387 | 1,000 |
2004/06/09 | 398 | 398 | 398 | 398 | 6,000 |
2004/06/08 | 395 | 400 | 395 | 400 | 4,000 |
2004/06/07 | 393 | 400 | 393 | 400 | 2,000 |
2004/06/04 | 389 | 390 | 385 | 390 | 3,000 |
2004/06/02 | 355 | 355 | 355 | 355 | 3,000 |
2004/06/01 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/31 | 370 | 370 | 360 | 365 | 8,000 |
2004/05/25 | 370 | 371 | 370 | 371 | 2,000 |
2004/05/21 | 375 | 375 | 375 | 375 | 9,000 |
2004/05/18 | 365 | 370 | 365 | 370 | 5,000 |
2004/05/14 | 347 | 357 | 345 | 357 | 6,000 |
2004/05/12 | 351 | 362 | 351 | 362 | 7,000 |
2004/05/11 | 369 | 369 | 341 | 341 | 4,000 |
2004/05/10 | 400 | 400 | 350 | 379 | 21,000 |
2004/05/07 | 400 | 420 | 400 | 415 | 48,000 |
2004/05/06 | 380 | 390 | 380 | 390 | 17,000 |
2004/04/30 | 380 | 380 | 380 | 380 | 7,000 |
2004/04/28 | 375 | 380 | 375 | 380 | 3,000 |
2004/04/26 | 391 | 395 | 390 | 395 | 7,000 |
2004/04/23 | 400 | 400 | 390 | 390 | 5,000 |
2004/04/21 | 390 | 390 | 390 | 390 | 5,000 |
2004/04/20 | 389 | 390 | 389 | 390 | 6,000 |
2004/04/19 | 380 | 389 | 380 | 389 | 2,000 |
2004/04/15 | 380 | 380 | 380 | 380 | 4,000 |
2004/04/14 | 380 | 380 | 370 | 380 | 13,000 |
2004/04/13 | 379 | 380 | 379 | 380 | 3,000 |
2004/04/12 | 360 | 380 | 360 | 380 | 13,000 |
2004/04/09 | 360 | 360 | 359 | 360 | 4,000 |
2004/04/08 | 340 | 360 | 340 | 360 | 19,000 |
2004/04/07 | 360 | 360 | 340 | 340 | 5,000 |
2004/04/06 | 370 | 370 | 360 | 360 | 2,000 |
2004/04/05 | 380 | 385 | 370 | 370 | 15,000 |
2004/04/02 | 322 | 355 | 322 | 355 | 17,000 |
2004/04/01 | 306 | 310 | 306 | 310 | 13,000 |
2004/03/31 | 309 | 309 | 309 | 309 | 1,000 |
2004/03/30 | 305 | 309 | 302 | 309 | 17,000 |
2004/03/29 | 300 | 305 | 298 | 305 | 8,000 |
2004/03/26 | 298 | 300 | 293 | 300 | 31,000 |
2004/03/25 | 298 | 298 | 298 | 298 | 11,000 |
2004/03/24 | 263 | 263 | 263 | 263 | 1,000 |
2004/03/22 | 270 | 270 | 256 | 256 | 7,000 |
2004/03/16 | 284 | 284 | 284 | 284 | 3,000 |
2004/03/15 | 284 | 284 | 284 | 284 | 4,000 |
2004/03/12 | 270 | 284 | 260 | 284 | 3,000 |
2004/03/08 | 285 | 285 | 285 | 285 | 1,000 |
2004/03/05 | 250 | 285 | 250 | 285 | 5,000 |
2004/03/04 | 242 | 242 | 242 | 242 | 2,000 |
2004/03/03 | 242 | 242 | 242 | 242 | 1,000 |
2004/03/01 | 244 | 250 | 244 | 250 | 2,000 |
2004/02/27 | 228 | 230 | 228 | 230 | 6,000 |
2004/02/25 | 225 | 230 | 225 | 230 | 2,000 |
2004/02/24 | 230 | 230 | 230 | 230 | 2,000 |
2004/02/23 | 235 | 235 | 220 | 230 | 5,000 |
2004/02/20 | 215 | 228 | 206 | 228 | 9,000 |
2004/02/19 | 220 | 229 | 220 | 220 | 6,000 |
2004/02/18 | 235 | 235 | 235 | 235 | 2,000 |
2004/02/17 | 240 | 240 | 240 | 240 | 9,000 |
2004/02/16 | 240 | 240 | 240 | 240 | 1,000 |
2004/02/03 | 245 | 245 | 231 | 231 | 2,000 |
2004/01/30 | 237 | 237 | 237 | 237 | 1,000 |
2004/01/29 | 235 | 235 | 235 | 235 | 2,000 |
2004/01/26 | 235 | 235 | 235 | 235 | 1,000 |
2004/01/23 | 245 | 245 | 245 | 245 | 1,000 |
2004/01/22 | 240 | 240 | 240 | 240 | 2,000 |
2004/01/21 | 232 | 237 | 232 | 237 | 2,000 |
2004/01/20 | 222 | 222 | 222 | 222 | 3,000 |
2004/01/19 | 221 | 221 | 220 | 220 | 3,000 |
2004/01/15 | 218 | 218 | 218 | 218 | 4,000 |