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 |
---|---|---|---|---|---|
2012/12/28 | 99 | 102 | 91 | 102 | 60,000 |
2012/12/27 | 92 | 100 | 89 | 100 | 33,000 |
2012/12/26 | 88 | 106 | 88 | 92 | 100,000 |
2012/12/25 | 88 | 89 | 86 | 86 | 9,000 |
2012/12/21 | 88 | 91 | 88 | 91 | 5,000 |
2012/12/20 | 88 | 89 | 88 | 88 | 5,000 |
2012/12/19 | 87 | 89 | 87 | 89 | 4,000 |
2012/12/18 | 90 | 90 | 89 | 89 | 3,000 |
2012/12/17 | 85 | 91 | 85 | 91 | 27,000 |
2012/12/14 | 83 | 87 | 83 | 87 | 20,000 |
2012/12/13 | 83 | 83 | 82 | 82 | 6,000 |
2012/12/12 | 84 | 84 | 81 | 81 | 4,000 |
2012/12/11 | 84 | 84 | 84 | 84 | 2,000 |
2012/12/10 | 84 | 84 | 84 | 84 | 8,000 |
2012/12/07 | 81 | 82 | 81 | 81 | 4,000 |
2012/12/06 | 82 | 82 | 82 | 82 | 1,000 |
2012/12/04 | 81 | 81 | 81 | 81 | 3,000 |
2012/12/03 | 83 | 83 | 83 | 83 | 3,000 |
2012/11/30 | 81 | 81 | 81 | 81 | 1,000 |
2012/11/28 | 81 | 81 | 80 | 80 | 12,000 |
2012/11/27 | 81 | 82 | 80 | 80 | 24,000 |
2012/11/26 | 79 | 80 | 79 | 80 | 9,000 |
2012/11/22 | 76 | 78 | 76 | 78 | 9,000 |
2012/11/21 | 75 | 76 | 74 | 75 | 15,000 |
2012/11/20 | 77 | 77 | 75 | 75 | 19,000 |
2012/11/19 | 76 | 76 | 76 | 76 | 2,000 |
2012/11/16 | 76 | 76 | 76 | 76 | 1,000 |
2012/11/15 | 75 | 75 | 75 | 75 | 2,000 |
2012/11/14 | 75 | 75 | 75 | 75 | 1,000 |
2012/11/13 | 74 | 74 | 74 | 74 | 7,000 |
2012/11/12 | 74 | 76 | 74 | 75 | 17,000 |
2012/11/09 | 75 | 76 | 75 | 75 | 4,000 |
2012/11/08 | 75 | 76 | 74 | 76 | 7,000 |
2012/11/07 | 75 | 76 | 74 | 76 | 10,000 |
2012/11/06 | 76 | 76 | 74 | 75 | 19,000 |
2012/11/05 | 78 | 79 | 76 | 76 | 28,000 |
2012/11/02 | 80 | 80 | 76 | 80 | 16,000 |
2012/11/01 | 80 | 81 | 78 | 78 | 20,000 |
2012/10/31 | 79 | 81 | 79 | 81 | 3,000 |
2012/10/29 | 79 | 84 | 77 | 84 | 30,000 |
2012/10/26 | 81 | 81 | 78 | 79 | 18,000 |
2012/10/25 | 80 | 81 | 80 | 81 | 9,000 |
2012/10/24 | 82 | 82 | 78 | 79 | 32,000 |
2012/10/22 | 84 | 87 | 84 | 87 | 5,000 |
2012/10/19 | 82 | 82 | 82 | 82 | 1,000 |
2012/10/18 | 83 | 84 | 83 | 84 | 7,000 |
2012/10/15 | 78 | 83 | 78 | 83 | 10,000 |
2012/10/12 | 80 | 80 | 80 | 80 | 2,000 |
2012/10/11 | 78 | 78 | 78 | 78 | 3,000 |
2012/10/10 | 81 | 81 | 81 | 81 | 1,000 |
2012/10/09 | 84 | 84 | 84 | 84 | 2,000 |
2012/10/05 | 78 | 84 | 78 | 84 | 27,000 |
2012/10/04 | 82 | 83 | 82 | 82 | 9,000 |
2012/10/03 | 85 | 85 | 85 | 85 | 1,000 |
2012/10/02 | 84 | 85 | 84 | 85 | 12,000 |
2012/09/24 | 93 | 93 | 93 | 93 | 4,000 |
2012/09/21 | 88 | 94 | 86 | 86 | 27,000 |
2012/09/20 | 86 | 86 | 83 | 84 | 11,000 |
2012/09/19 | 86 | 86 | 84 | 86 | 5,000 |
2012/09/18 | 85 | 89 | 84 | 89 | 9,000 |
2012/09/14 | 88 | 88 | 87 | 87 | 5,000 |
2012/09/13 | 90 | 90 | 86 | 86 | 13,000 |
2012/09/11 | 89 | 89 | 88 | 88 | 3,000 |
2012/09/10 | 86 | 92 | 86 | 91 | 16,000 |
2012/09/07 | 84 | 86 | 84 | 86 | 7,000 |
2012/09/06 | 86 | 86 | 84 | 84 | 14,000 |
2012/09/05 | 90 | 90 | 87 | 89 | 45,000 |
2012/09/03 | 91 | 94 | 88 | 94 | 21,000 |
2012/08/31 | 91 | 92 | 88 | 90 | 24,000 |
2012/08/30 | 104 | 104 | 91 | 92 | 73,000 |
2012/08/29 | 107 | 107 | 107 | 107 | 14,000 |
2012/08/27 | 103 | 108 | 103 | 108 | 7,000 |
2012/08/22 | 107 | 107 | 107 | 107 | 1,000 |
2012/08/21 | 108 | 108 | 108 | 108 | 1,000 |
2012/08/20 | 109 | 109 | 109 | 109 | 2,000 |
2012/08/14 | 103 | 104 | 103 | 104 | 2,000 |
2012/08/01 | 107 | 107 | 107 | 107 | 20,000 |
2012/07/30 | 100 | 107 | 100 | 107 | 5,000 |
2012/07/27 | 109 | 110 | 96 | 102 | 17,000 |
2012/07/26 | 107 | 107 | 97 | 97 | 5,000 |
2012/07/25 | 100 | 100 | 98 | 98 | 4,000 |
2012/07/24 | 101 | 106 | 101 | 106 | 2,000 |
2012/07/23 | 109 | 109 | 109 | 109 | 5,000 |
2012/07/19 | 102 | 103 | 102 | 102 | 10,000 |
2012/07/05 | 107 | 107 | 106 | 106 | 4,000 |
2012/07/04 | 115 | 115 | 115 | 115 | 6,000 |
2012/07/03 | 105 | 116 | 105 | 115 | 25,000 |
2012/07/02 | 105 | 105 | 105 | 105 | 1,000 |
2012/06/20 | 99 | 100 | 99 | 100 | 2,000 |
2012/06/19 | 101 | 101 | 101 | 101 | 6,000 |
2012/06/18 | 101 | 101 | 101 | 101 | 5,000 |
2012/06/13 | 101 | 101 | 101 | 101 | 1,000 |
2012/06/08 | 104 | 104 | 104 | 104 | 1,000 |
2012/06/07 | 99 | 99 | 99 | 99 | 1,000 |
2012/06/06 | 97 | 97 | 97 | 97 | 1,000 |
2012/05/31 | 101 | 101 | 101 | 101 | 1,000 |
2012/05/25 | 96 | 98 | 96 | 98 | 2,000 |
2012/05/22 | 100 | 100 | 100 | 100 | 3,000 |
2012/05/21 | 105 | 105 | 105 | 105 | 5,000 |
2012/05/18 | 99 | 99 | 94 | 99 | 11,000 |
2012/05/17 | 99 | 99 | 99 | 99 | 2,000 |
2012/05/16 | 101 | 101 | 96 | 99 | 16,000 |
2012/05/15 | 99 | 107 | 97 | 107 | 12,000 |
2012/05/09 | 104 | 105 | 103 | 105 | 5,000 |
2012/05/08 | 107 | 107 | 105 | 105 | 6,000 |
2012/05/07 | 108 | 108 | 108 | 108 | 2,000 |
2012/05/02 | 110 | 115 | 110 | 115 | 5,000 |
2012/05/01 | 117 | 117 | 117 | 117 | 2,000 |
2012/04/27 | 106 | 115 | 106 | 115 | 22,000 |
2012/04/26 | 103 | 106 | 103 | 106 | 4,000 |
2012/04/25 | 103 | 105 | 103 | 105 | 3,000 |
2012/04/24 | 105 | 105 | 104 | 104 | 3,000 |
2012/04/18 | 104 | 108 | 104 | 108 | 4,000 |
2012/04/17 | 104 | 104 | 104 | 104 | 1,000 |
2012/04/16 | 105 | 105 | 104 | 104 | 6,000 |
2012/04/13 | 105 | 105 | 105 | 105 | 2,000 |
2012/04/12 | 105 | 105 | 105 | 105 | 5,000 |
2012/04/11 | 108 | 108 | 106 | 106 | 9,000 |
2012/04/09 | 111 | 111 | 111 | 111 | 1,000 |
2012/04/06 | 115 | 116 | 111 | 111 | 6,000 |
2012/04/05 | 104 | 112 | 104 | 112 | 6,000 |
2012/04/04 | 109 | 109 | 108 | 108 | 7,000 |
2012/04/03 | 108 | 114 | 105 | 114 | 26,000 |
2012/04/02 | 104 | 108 | 104 | 108 | 5,000 |
2012/03/29 | 104 | 104 | 104 | 104 | 2,000 |
2012/03/28 | 105 | 105 | 104 | 104 | 13,000 |
2012/03/27 | 105 | 107 | 105 | 107 | 21,000 |
2012/03/26 | 104 | 106 | 103 | 106 | 21,000 |
2012/03/23 | 106 | 106 | 104 | 104 | 19,000 |
2012/03/22 | 107 | 108 | 105 | 105 | 39,000 |
2012/03/21 | 107 | 107 | 102 | 104 | 110,000 |
2012/03/19 | 115 | 115 | 108 | 112 | 21,000 |
2012/03/15 | 125 | 125 | 118 | 125 | 14,000 |
2012/03/14 | 139 | 139 | 129 | 129 | 16,000 |
2012/03/13 | 139 | 139 | 139 | 139 | 1,000 |
2012/03/12 | 123 | 140 | 123 | 140 | 7,000 |
2012/03/09 | 139 | 139 | 127 | 131 | 15,000 |
2012/03/08 | 137 | 140 | 132 | 140 | 16,000 |
2012/03/07 | 135 | 137 | 132 | 137 | 9,000 |
2012/03/06 | 136 | 140 | 130 | 140 | 22,000 |
2012/03/05 | 125 | 143 | 125 | 136 | 85,000 |
2012/03/02 | 123 | 144 | 113 | 130 | 235,000 |
2012/03/01 | 105 | 126 | 105 | 126 | 79,000 |
2012/02/29 | 103 | 103 | 103 | 103 | 1,000 |
2012/02/28 | 109 | 109 | 102 | 102 | 3,000 |
2012/02/24 | 112 | 112 | 112 | 112 | 1,000 |
2012/02/22 | 108 | 112 | 108 | 112 | 7,000 |
2012/02/20 | 99 | 108 | 99 | 108 | 6,000 |
2012/02/17 | 101 | 101 | 101 | 101 | 1,000 |
2012/02/15 | 102 | 102 | 102 | 102 | 2,000 |
2012/02/14 | 104 | 108 | 102 | 108 | 8,000 |
2012/02/13 | 94 | 113 | 94 | 113 | 11,000 |
2012/02/06 | 91 | 97 | 91 | 97 | 12,000 |
2012/02/03 | 90 | 90 | 89 | 90 | 7,000 |
2012/02/02 | 92 | 92 | 91 | 91 | 7,000 |
2012/02/01 | 90 | 90 | 90 | 90 | 1,000 |
2012/01/31 | 90 | 92 | 90 | 92 | 22,000 |
2012/01/30 | 93 | 95 | 89 | 95 | 11,000 |
2012/01/27 | 91 | 91 | 91 | 91 | 1,000 |
2012/01/26 | 91 | 91 | 90 | 90 | 4,000 |
2012/01/25 | 90 | 93 | 90 | 93 | 5,000 |
2012/01/24 | 97 | 97 | 93 | 93 | 2,000 |
2012/01/23 | 87 | 98 | 87 | 98 | 14,000 |
2012/01/20 | 88 | 88 | 88 | 88 | 1,000 |
2012/01/19 | 88 | 88 | 88 | 88 | 3,000 |
2012/01/18 | 91 | 91 | 91 | 91 | 1,000 |
2012/01/17 | 87 | 90 | 87 | 90 | 4,000 |
2012/01/16 | 91 | 91 | 91 | 91 | 5,000 |
2012/01/12 | 89 | 89 | 89 | 89 | 1,000 |
2012/01/11 | 83 | 89 | 83 | 89 | 6,000 |
2012/01/10 | 83 | 83 | 82 | 83 | 9,000 |
2012/01/06 | 86 | 86 | 84 | 84 | 6,000 |
2012/01/05 | 85 | 86 | 82 | 86 | 25,000 |
2012/01/04 | 90 | 90 | 90 | 90 | 3,000 |