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 |
---|---|---|---|---|---|
2013/12/30 | 139 | 142 | 139 | 140 | 10,000 |
2013/12/27 | 142 | 142 | 135 | 142 | 16,000 |
2013/12/26 | 137 | 141 | 137 | 141 | 5,000 |
2013/12/25 | 140 | 140 | 136 | 137 | 22,000 |
2013/12/24 | 143 | 143 | 136 | 141 | 17,000 |
2013/12/20 | 147 | 147 | 142 | 143 | 10,000 |
2013/12/18 | 137 | 149 | 137 | 149 | 7,000 |
2013/12/17 | 138 | 142 | 136 | 142 | 22,000 |
2013/12/16 | 143 | 143 | 135 | 138 | 16,000 |
2013/12/13 | 147 | 148 | 147 | 148 | 4,000 |
2013/12/12 | 148 | 150 | 142 | 144 | 28,000 |
2013/12/11 | 152 | 152 | 144 | 149 | 163,000 |
2013/12/10 | 155 | 178 | 155 | 172 | 101,000 |
2013/12/09 | 153 | 154 | 150 | 154 | 36,000 |
2013/12/06 | 153 | 154 | 150 | 154 | 19,000 |
2013/12/05 | 153 | 157 | 152 | 154 | 14,000 |
2013/12/04 | 158 | 158 | 153 | 153 | 26,000 |
2013/12/03 | 155 | 156 | 155 | 156 | 23,000 |
2013/12/02 | 153 | 155 | 151 | 155 | 19,000 |
2013/11/29 | 149 | 152 | 146 | 152 | 7,000 |
2013/11/28 | 147 | 149 | 147 | 149 | 2,000 |
2013/11/27 | 143 | 147 | 143 | 147 | 2,000 |
2013/11/26 | 145 | 147 | 145 | 147 | 4,000 |
2013/11/25 | 145 | 149 | 145 | 149 | 7,000 |
2013/11/22 | 146 | 149 | 145 | 145 | 27,000 |
2013/11/21 | 144 | 145 | 144 | 145 | 6,000 |
2013/11/20 | 144 | 145 | 143 | 143 | 4,000 |
2013/11/19 | 141 | 142 | 141 | 141 | 7,000 |
2013/11/18 | 136 | 145 | 136 | 145 | 11,000 |
2013/11/15 | 135 | 137 | 132 | 137 | 15,000 |
2013/11/14 | 133 | 135 | 133 | 135 | 4,000 |
2013/11/13 | 133 | 133 | 133 | 133 | 1,000 |
2013/11/12 | 134 | 134 | 132 | 132 | 7,000 |
2013/11/11 | 131 | 139 | 131 | 139 | 12,000 |
2013/11/08 | 131 | 131 | 131 | 131 | 7,000 |
2013/11/06 | 134 | 134 | 134 | 134 | 2,000 |
2013/11/01 | 136 | 136 | 132 | 136 | 17,000 |
2013/10/31 | 138 | 139 | 138 | 139 | 5,000 |
2013/10/29 | 135 | 136 | 135 | 136 | 3,000 |
2013/10/28 | 135 | 135 | 135 | 135 | 2,000 |
2013/10/25 | 133 | 133 | 132 | 132 | 10,000 |
2013/10/24 | 134 | 134 | 133 | 133 | 8,000 |
2013/10/22 | 135 | 135 | 134 | 134 | 4,000 |
2013/10/21 | 132 | 134 | 132 | 134 | 2,000 |
2013/10/18 | 133 | 133 | 133 | 133 | 2,000 |
2013/10/15 | 135 | 135 | 135 | 135 | 1,000 |
2013/10/10 | 134 | 134 | 134 | 134 | 11,000 |
2013/10/09 | 131 | 131 | 127 | 130 | 14,000 |
2013/10/08 | 130 | 130 | 126 | 126 | 2,000 |
2013/10/07 | 131 | 131 | 131 | 131 | 3,000 |
2013/10/04 | 140 | 140 | 133 | 134 | 10,000 |
2013/10/03 | 134 | 135 | 134 | 135 | 3,000 |
2013/10/02 | 135 | 135 | 135 | 135 | 2,000 |
2013/09/30 | 137 | 137 | 133 | 133 | 9,000 |
2013/09/27 | 137 | 137 | 137 | 137 | 1,000 |
2013/09/26 | 135 | 136 | 133 | 136 | 6,000 |
2013/09/25 | 137 | 137 | 135 | 135 | 6,000 |
2013/09/24 | 144 | 144 | 137 | 142 | 13,000 |
2013/09/20 | 135 | 144 | 135 | 144 | 4,000 |
2013/09/19 | 139 | 139 | 139 | 139 | 3,000 |
2013/09/18 | 134 | 139 | 134 | 139 | 11,000 |
2013/09/17 | 132 | 136 | 126 | 136 | 19,000 |
2013/09/11 | 136 | 138 | 132 | 138 | 100,000 |
2013/09/10 | 145 | 147 | 141 | 145 | 17,000 |
2013/09/09 | 138 | 145 | 138 | 145 | 7,000 |
2013/09/06 | 138 | 138 | 138 | 138 | 2,000 |
2013/09/05 | 139 | 139 | 139 | 139 | 1,000 |
2013/09/04 | 140 | 140 | 138 | 139 | 9,000 |
2013/09/03 | 137 | 139 | 137 | 139 | 6,000 |
2013/09/02 | 134 | 137 | 134 | 137 | 3,000 |
2013/08/30 | 133 | 135 | 133 | 135 | 3,000 |
2013/08/29 | 132 | 133 | 132 | 132 | 11,000 |
2013/08/28 | 132 | 132 | 131 | 131 | 7,000 |
2013/08/27 | 134 | 134 | 134 | 134 | 2,000 |
2013/08/26 | 138 | 138 | 138 | 138 | 3,000 |
2013/08/23 | 133 | 133 | 133 | 133 | 5,000 |
2013/08/22 | 133 | 135 | 130 | 135 | 10,000 |
2013/08/21 | 133 | 133 | 130 | 130 | 6,000 |
2013/08/20 | 132 | 133 | 132 | 133 | 3,000 |
2013/08/19 | 125 | 132 | 125 | 132 | 12,000 |
2013/08/16 | 125 | 126 | 124 | 126 | 14,000 |
2013/08/15 | 127 | 127 | 125 | 126 | 13,000 |
2013/08/14 | 128 | 128 | 128 | 128 | 5,000 |
2013/08/13 | 130 | 130 | 130 | 130 | 2,000 |
2013/08/09 | 135 | 135 | 135 | 135 | 5,000 |
2013/08/08 | 135 | 135 | 135 | 135 | 2,000 |
2013/08/07 | 130 | 130 | 130 | 130 | 2,000 |
2013/08/06 | 133 | 133 | 133 | 133 | 1,000 |
2013/08/02 | 137 | 138 | 137 | 138 | 3,000 |
2013/07/29 | 127 | 137 | 127 | 137 | 2,000 |
2013/07/25 | 133 | 133 | 132 | 132 | 3,000 |
2013/07/23 | 133 | 138 | 133 | 138 | 3,000 |
2013/07/16 | 139 | 139 | 135 | 136 | 3,000 |
2013/07/12 | 133 | 139 | 133 | 139 | 6,000 |
2013/07/11 | 130 | 132 | 127 | 132 | 5,000 |
2013/07/10 | 139 | 139 | 131 | 131 | 11,000 |
2013/07/09 | 130 | 136 | 130 | 136 | 7,000 |
2013/07/08 | 127 | 130 | 125 | 130 | 10,000 |
2013/07/05 | 123 | 127 | 122 | 126 | 18,000 |
2013/07/04 | 123 | 128 | 123 | 128 | 5,000 |
2013/07/03 | 123 | 123 | 120 | 122 | 9,000 |
2013/07/02 | 118 | 123 | 118 | 123 | 14,000 |
2013/07/01 | 115 | 117 | 115 | 116 | 10,000 |
2013/06/28 | 108 | 118 | 108 | 113 | 19,000 |
2013/06/27 | 115 | 115 | 110 | 110 | 28,000 |
2013/06/26 | 115 | 141 | 112 | 114 | 65,000 |
2013/06/25 | 128 | 129 | 102 | 113 | 31,000 |
2013/06/19 | 135 | 137 | 135 | 137 | 7,000 |
2013/06/18 | 143 | 143 | 138 | 140 | 19,000 |
2013/06/17 | 138 | 138 | 138 | 138 | 2,000 |
2013/06/14 | 138 | 138 | 138 | 138 | 1,000 |
2013/06/13 | 143 | 143 | 138 | 138 | 5,000 |
2013/06/12 | 145 | 145 | 138 | 141 | 15,000 |
2013/06/11 | 158 | 158 | 150 | 150 | 20,000 |
2013/06/10 | 148 | 165 | 147 | 160 | 12,000 |
2013/06/07 | 158 | 159 | 151 | 152 | 18,000 |
2013/06/06 | 166 | 179 | 163 | 165 | 22,000 |
2013/06/05 | 174 | 174 | 174 | 174 | 1,000 |
2013/06/03 | 170 | 170 | 168 | 168 | 4,000 |
2013/05/31 | 176 | 176 | 170 | 170 | 5,000 |
2013/05/30 | 169 | 173 | 168 | 168 | 5,000 |
2013/05/29 | 174 | 179 | 169 | 179 | 8,000 |
2013/05/28 | 170 | 170 | 170 | 170 | 2,000 |
2013/05/27 | 165 | 167 | 165 | 165 | 5,000 |
2013/05/24 | 181 | 181 | 174 | 174 | 21,000 |
2013/05/23 | 222 | 222 | 179 | 188 | 81,000 |
2013/05/22 | 173 | 220 | 171 | 220 | 69,000 |
2013/05/21 | 165 | 170 | 164 | 170 | 19,000 |
2013/05/20 | 162 | 166 | 162 | 166 | 7,000 |
2013/05/17 | 163 | 166 | 163 | 166 | 5,000 |
2013/05/16 | 176 | 176 | 160 | 165 | 18,000 |
2013/05/15 | 175 | 176 | 162 | 176 | 36,000 |
2013/05/14 | 169 | 172 | 168 | 169 | 14,000 |
2013/05/13 | 166 | 175 | 166 | 175 | 12,000 |
2013/05/10 | 167 | 172 | 167 | 172 | 13,000 |
2013/05/09 | 166 | 170 | 160 | 170 | 9,000 |
2013/05/08 | 168 | 168 | 163 | 163 | 2,000 |
2013/05/07 | 160 | 168 | 158 | 168 | 20,000 |
2013/05/02 | 163 | 164 | 155 | 160 | 18,000 |
2013/05/01 | 166 | 166 | 160 | 164 | 25,000 |
2013/04/30 | 173 | 173 | 166 | 167 | 7,000 |
2013/04/26 | 168 | 173 | 164 | 173 | 15,000 |
2013/04/25 | 170 | 170 | 167 | 167 | 10,000 |
2013/04/24 | 173 | 173 | 170 | 170 | 5,000 |
2013/04/23 | 169 | 171 | 169 | 171 | 12,000 |
2013/04/22 | 166 | 180 | 165 | 180 | 28,000 |
2013/04/19 | 167 | 167 | 166 | 166 | 2,000 |
2013/04/18 | 164 | 170 | 164 | 167 | 10,000 |
2013/04/17 | 171 | 171 | 164 | 164 | 20,000 |
2013/04/16 | 171 | 171 | 170 | 170 | 4,000 |
2013/04/15 | 170 | 176 | 170 | 176 | 11,000 |
2013/04/12 | 173 | 173 | 173 | 173 | 5,000 |
2013/04/11 | 175 | 176 | 173 | 176 | 6,000 |
2013/04/10 | 179 | 180 | 171 | 180 | 14,000 |
2013/04/09 | 185 | 185 | 175 | 183 | 4,000 |
2013/04/08 | 176 | 180 | 163 | 180 | 30,000 |
2013/04/05 | 180 | 180 | 166 | 166 | 26,000 |
2013/04/04 | 172 | 180 | 165 | 180 | 23,000 |
2013/04/03 | 182 | 182 | 182 | 182 | 3,000 |
2013/04/02 | 165 | 183 | 161 | 183 | 10,000 |
2013/04/01 | 185 | 185 | 167 | 170 | 20,000 |
2013/03/29 | 165 | 180 | 165 | 168 | 71,000 |
2013/03/28 | 165 | 182 | 161 | 165 | 47,000 |
2013/03/27 | 161 | 161 | 160 | 160 | 4,000 |
2013/03/26 | 163 | 163 | 157 | 161 | 23,000 |
2013/03/25 | 161 | 165 | 146 | 165 | 60,000 |
2013/03/22 | 165 | 167 | 161 | 161 | 21,000 |
2013/03/21 | 154 | 165 | 151 | 161 | 99,000 |
2013/03/19 | 181 | 187 | 179 | 179 | 61,000 |
2013/03/18 | 207 | 214 | 185 | 186 | 426,000 |
2013/03/15 | 145 | 175 | 145 | 175 | 218,000 |
2013/03/14 | 115 | 125 | 115 | 125 | 7,000 |
2013/03/13 | 113 | 120 | 113 | 120 | 13,000 |
2013/03/12 | 110 | 112 | 110 | 112 | 11,000 |
2013/03/11 | 110 | 115 | 110 | 112 | 16,000 |
2013/03/08 | 109 | 109 | 109 | 109 | 3,000 |
2013/03/07 | 109 | 109 | 106 | 109 | 5,000 |
2013/03/06 | 109 | 109 | 105 | 109 | 18,000 |
2013/03/05 | 109 | 109 | 105 | 105 | 3,000 |
2013/03/04 | 109 | 109 | 109 | 109 | 2,000 |
2013/02/28 | 107 | 107 | 107 | 107 | 1,000 |
2013/02/25 | 105 | 105 | 105 | 105 | 1,000 |
2013/02/21 | 105 | 105 | 105 | 105 | 2,000 |
2013/02/18 | 100 | 110 | 100 | 110 | 9,000 |
2013/02/15 | 100 | 100 | 100 | 100 | 1,000 |
2013/02/14 | 101 | 101 | 101 | 101 | 1,000 |
2013/02/13 | 107 | 107 | 100 | 100 | 18,000 |
2013/02/12 | 112 | 112 | 112 | 112 | 5,000 |
2013/02/06 | 104 | 109 | 103 | 109 | 12,000 |
2013/02/04 | 105 | 109 | 103 | 109 | 8,000 |
2013/01/30 | 103 | 103 | 102 | 102 | 2,000 |
2013/01/29 | 105 | 105 | 105 | 105 | 4,000 |
2013/01/28 | 102 | 107 | 102 | 107 | 9,000 |
2013/01/25 | 103 | 104 | 103 | 104 | 3,000 |
2013/01/18 | 105 | 105 | 105 | 105 | 5,000 |
2013/01/17 | 99 | 99 | 99 | 99 | 2,000 |
2013/01/15 | 106 | 106 | 101 | 102 | 19,000 |
2013/01/11 | 101 | 105 | 100 | 105 | 8,000 |
2013/01/10 | 100 | 101 | 100 | 101 | 4,000 |
2013/01/09 | 101 | 101 | 99 | 101 | 5,000 |
2013/01/08 | 101 | 101 | 100 | 100 | 4,000 |
2013/01/07 | 100 | 105 | 100 | 105 | 7,000 |
2013/01/04 | 100 | 106 | 97 | 97 | 26,000 |