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 |
---|---|---|---|---|---|
2016/12/30 | 136 | 137 | 136 | 136 | 13,000 |
2016/12/29 | 136 | 136 | 135 | 136 | 17,000 |
2016/12/28 | 135 | 136 | 135 | 136 | 12,000 |
2016/12/27 | 135 | 136 | 135 | 136 | 27,000 |
2016/12/26 | 136 | 136 | 135 | 135 | 32,000 |
2016/12/22 | 137 | 137 | 136 | 136 | 24,000 |
2016/12/21 | 139 | 144 | 136 | 137 | 106,000 |
2016/12/20 | 134 | 149 | 134 | 141 | 224,000 |
2016/12/19 | 134 | 134 | 134 | 134 | 7,000 |
2016/12/16 | 133 | 135 | 133 | 135 | 24,000 |
2016/12/15 | 133 | 134 | 132 | 134 | 27,000 |
2016/12/14 | 133 | 134 | 131 | 133 | 48,000 |
2016/12/13 | 134 | 134 | 129 | 133 | 10,000 |
2016/12/12 | 134 | 134 | 131 | 133 | 30,000 |
2016/12/09 | 135 | 135 | 131 | 134 | 21,000 |
2016/12/08 | 133 | 135 | 132 | 134 | 52,000 |
2016/12/07 | 134 | 134 | 132 | 134 | 16,000 |
2016/12/06 | 132 | 134 | 131 | 134 | 26,000 |
2016/12/05 | 132 | 132 | 129 | 132 | 32,000 |
2016/12/02 | 124 | 133 | 124 | 132 | 92,000 |
2016/12/01 | 124 | 125 | 121 | 124 | 35,000 |
2016/11/30 | 122 | 124 | 122 | 124 | 9,000 |
2016/11/29 | 122 | 123 | 122 | 123 | 3,000 |
2016/11/28 | 122 | 123 | 122 | 123 | 7,000 |
2016/11/25 | 122 | 122 | 122 | 122 | 22,000 |
2016/11/24 | 123 | 123 | 120 | 122 | 42,000 |
2016/11/22 | 122 | 122 | 122 | 122 | 8,000 |
2016/11/21 | 121 | 122 | 121 | 122 | 9,000 |
2016/11/18 | 121 | 123 | 120 | 120 | 14,000 |
2016/11/17 | 119 | 121 | 119 | 119 | 9,000 |
2016/11/16 | 119 | 121 | 119 | 119 | 15,000 |
2016/11/15 | 119 | 119 | 117 | 119 | 6,000 |
2016/11/14 | 118 | 119 | 118 | 119 | 7,000 |
2016/11/11 | 118 | 118 | 118 | 118 | 4,000 |
2016/11/10 | 117 | 117 | 117 | 117 | 3,000 |
2016/11/09 | 119 | 119 | 113 | 113 | 45,000 |
2016/11/08 | 119 | 120 | 119 | 119 | 12,000 |
2016/11/07 | 118 | 119 | 118 | 119 | 5,000 |
2016/11/04 | 122 | 122 | 116 | 118 | 66,000 |
2016/11/02 | 124 | 124 | 123 | 123 | 10,000 |
2016/11/01 | 126 | 126 | 125 | 125 | 14,000 |
2016/10/31 | 124 | 125 | 124 | 124 | 16,000 |
2016/10/28 | 124 | 125 | 124 | 124 | 12,000 |
2016/10/27 | 123 | 124 | 123 | 124 | 6,000 |
2016/10/26 | 124 | 124 | 121 | 124 | 4,000 |
2016/10/25 | 125 | 126 | 122 | 123 | 7,000 |
2016/10/24 | 124 | 126 | 123 | 125 | 13,000 |
2016/10/21 | 121 | 124 | 121 | 124 | 17,000 |
2016/10/20 | 123 | 123 | 122 | 122 | 20,000 |
2016/10/19 | 120 | 127 | 120 | 122 | 92,000 |
2016/10/18 | 120 | 120 | 118 | 118 | 12,000 |
2016/10/17 | 118 | 119 | 118 | 118 | 15,000 |
2016/10/14 | 118 | 118 | 118 | 118 | 1,000 |
2016/10/13 | 119 | 119 | 119 | 119 | 10,000 |
2016/10/12 | 120 | 120 | 120 | 120 | 2,000 |
2016/10/11 | 119 | 120 | 119 | 120 | 17,000 |
2016/10/07 | 118 | 119 | 118 | 119 | 10,000 |
2016/10/05 | 118 | 118 | 118 | 118 | 1,000 |
2016/10/04 | 117 | 117 | 117 | 117 | 2,000 |
2016/09/30 | 116 | 116 | 115 | 116 | 9,000 |
2016/09/29 | 116 | 118 | 115 | 116 | 22,000 |
2016/09/28 | 117 | 117 | 117 | 117 | 1,000 |
2016/09/27 | 118 | 119 | 114 | 115 | 35,000 |
2016/09/26 | 119 | 119 | 118 | 118 | 4,000 |
2016/09/23 | 116 | 118 | 116 | 118 | 2,000 |
2016/09/21 | 117 | 119 | 117 | 119 | 5,000 |
2016/09/20 | 118 | 119 | 117 | 119 | 12,000 |
2016/09/16 | 118 | 119 | 118 | 118 | 27,000 |
2016/09/15 | 119 | 119 | 119 | 119 | 3,000 |
2016/09/13 | 119 | 121 | 119 | 119 | 7,000 |
2016/09/12 | 123 | 123 | 122 | 122 | 12,000 |
2016/09/09 | 117 | 123 | 117 | 123 | 80,000 |
2016/09/08 | 122 | 122 | 122 | 122 | 8,000 |
2016/09/07 | 120 | 121 | 120 | 121 | 5,000 |
2016/09/06 | 120 | 121 | 119 | 120 | 20,000 |
2016/09/05 | 124 | 124 | 123 | 124 | 17,000 |
2016/09/02 | 122 | 122 | 122 | 122 | 2,000 |
2016/09/01 | 121 | 124 | 121 | 124 | 32,000 |
2016/08/31 | 122 | 122 | 122 | 122 | 1,000 |
2016/08/30 | 122 | 122 | 121 | 122 | 3,000 |
2016/08/29 | 120 | 121 | 120 | 121 | 13,000 |
2016/08/26 | 120 | 120 | 120 | 120 | 13,000 |
2016/08/24 | 123 | 123 | 123 | 123 | 1,000 |
2016/08/23 | 120 | 122 | 120 | 122 | 13,000 |
2016/08/22 | 122 | 123 | 122 | 123 | 11,000 |
2016/08/19 | 121 | 122 | 121 | 122 | 8,000 |
2016/08/18 | 120 | 120 | 120 | 120 | 6,000 |
2016/08/17 | 120 | 120 | 114 | 120 | 17,000 |
2016/08/16 | 120 | 121 | 120 | 120 | 10,000 |
2016/08/15 | 122 | 122 | 120 | 120 | 19,000 |
2016/08/12 | 120 | 122 | 120 | 122 | 7,000 |
2016/08/10 | 120 | 121 | 120 | 121 | 6,000 |
2016/08/09 | 120 | 122 | 120 | 121 | 16,000 |
2016/08/08 | 119 | 120 | 119 | 120 | 3,000 |
2016/08/04 | 120 | 121 | 120 | 121 | 2,000 |
2016/08/03 | 120 | 120 | 120 | 120 | 5,000 |
2016/07/29 | 120 | 121 | 119 | 121 | 9,000 |
2016/07/28 | 122 | 122 | 120 | 120 | 10,000 |
2016/07/27 | 121 | 122 | 121 | 122 | 12,000 |
2016/07/26 | 121 | 121 | 121 | 121 | 5,000 |
2016/07/25 | 119 | 121 | 119 | 121 | 9,000 |
2016/07/22 | 119 | 119 | 118 | 119 | 3,000 |
2016/07/21 | 117 | 119 | 117 | 119 | 5,000 |
2016/07/20 | 119 | 119 | 116 | 118 | 5,000 |
2016/07/19 | 116 | 120 | 116 | 117 | 19,000 |
2016/07/15 | 115 | 115 | 115 | 115 | 2,000 |
2016/07/14 | 114 | 117 | 114 | 117 | 24,000 |
2016/07/13 | 116 | 116 | 116 | 116 | 1,000 |
2016/07/12 | 114 | 116 | 114 | 116 | 24,000 |
2016/07/11 | 111 | 113 | 111 | 113 | 6,000 |
2016/07/08 | 112 | 112 | 112 | 112 | 1,000 |
2016/07/07 | 114 | 114 | 112 | 113 | 4,000 |
2016/07/06 | 114 | 114 | 114 | 114 | 4,000 |
2016/07/05 | 114 | 115 | 114 | 115 | 2,000 |
2016/07/04 | 114 | 114 | 114 | 114 | 5,000 |
2016/07/01 | 114 | 114 | 111 | 114 | 7,000 |
2016/06/30 | 114 | 114 | 111 | 113 | 5,000 |
2016/06/29 | 112 | 113 | 112 | 113 | 6,000 |
2016/06/28 | 111 | 111 | 111 | 111 | 3,000 |
2016/06/27 | 107 | 110 | 107 | 110 | 12,000 |
2016/06/24 | 120 | 121 | 105 | 107 | 65,000 |
2016/06/23 | 118 | 119 | 118 | 119 | 5,000 |
2016/06/21 | 117 | 119 | 117 | 119 | 8,000 |
2016/06/20 | 119 | 119 | 119 | 119 | 11,000 |
2016/06/17 | 119 | 119 | 119 | 119 | 32,000 |
2016/06/16 | 120 | 120 | 114 | 117 | 35,000 |
2016/06/15 | 119 | 121 | 118 | 121 | 13,000 |
2016/06/14 | 121 | 122 | 118 | 119 | 17,000 |
2016/06/13 | 125 | 125 | 120 | 122 | 57,000 |
2016/06/10 | 129 | 129 | 129 | 129 | 6,000 |
2016/06/09 | 127 | 127 | 127 | 127 | 1,000 |
2016/06/07 | 129 | 129 | 129 | 129 | 1,000 |
2016/06/06 | 127 | 128 | 125 | 127 | 11,000 |
2016/06/03 | 127 | 128 | 127 | 128 | 3,000 |
2016/06/02 | 131 | 131 | 129 | 129 | 5,000 |
2016/06/01 | 131 | 132 | 130 | 132 | 7,000 |
2016/05/31 | 131 | 132 | 131 | 132 | 4,000 |
2016/05/30 | 132 | 132 | 131 | 132 | 4,000 |
2016/05/27 | 131 | 132 | 129 | 130 | 18,000 |
2016/05/26 | 133 | 133 | 131 | 131 | 7,000 |
2016/05/25 | 131 | 133 | 131 | 132 | 8,000 |
2016/05/24 | 132 | 133 | 132 | 133 | 2,000 |
2016/05/23 | 132 | 134 | 130 | 134 | 20,000 |
2016/05/20 | 131 | 134 | 131 | 134 | 11,000 |
2016/05/19 | 132 | 134 | 132 | 133 | 5,000 |
2016/05/18 | 136 | 136 | 132 | 133 | 36,000 |
2016/05/17 | 137 | 139 | 136 | 137 | 45,000 |
2016/05/16 | 131 | 140 | 131 | 138 | 109,000 |
2016/05/13 | 132 | 135 | 132 | 134 | 11,000 |
2016/05/12 | 132 | 135 | 132 | 134 | 9,000 |
2016/05/11 | 133 | 135 | 129 | 134 | 30,000 |
2016/05/10 | 131 | 132 | 131 | 132 | 11,000 |
2016/05/09 | 125 | 130 | 125 | 130 | 27,000 |
2016/05/06 | 126 | 126 | 122 | 125 | 26,000 |
2016/05/02 | 126 | 127 | 125 | 126 | 21,000 |
2016/04/28 | 128 | 131 | 127 | 128 | 25,000 |
2016/04/27 | 130 | 132 | 129 | 130 | 16,000 |
2016/04/26 | 131 | 131 | 129 | 130 | 14,000 |
2016/04/25 | 130 | 133 | 130 | 130 | 18,000 |
2016/04/22 | 132 | 134 | 131 | 133 | 5,000 |
2016/04/21 | 134 | 134 | 132 | 134 | 7,000 |
2016/04/20 | 134 | 134 | 132 | 132 | 4,000 |
2016/04/19 | 133 | 133 | 132 | 133 | 5,000 |
2016/04/18 | 132 | 132 | 132 | 132 | 1,000 |
2016/04/15 | 131 | 133 | 131 | 132 | 6,000 |
2016/04/14 | 133 | 135 | 132 | 132 | 39,000 |
2016/04/13 | 135 | 135 | 134 | 135 | 9,000 |
2016/04/12 | 134 | 134 | 133 | 134 | 8,000 |
2016/04/11 | 133 | 135 | 132 | 133 | 9,000 |
2016/04/08 | 133 | 133 | 129 | 133 | 23,000 |
2016/04/07 | 132 | 135 | 132 | 133 | 38,000 |
2016/04/06 | 130 | 133 | 129 | 131 | 30,000 |
2016/04/05 | 134 | 134 | 127 | 133 | 45,000 |
2016/04/04 | 134 | 136 | 133 | 136 | 28,000 |
2016/04/01 | 140 | 140 | 135 | 136 | 19,000 |
2016/03/31 | 141 | 141 | 137 | 139 | 39,000 |
2016/03/30 | 141 | 142 | 141 | 141 | 7,000 |
2016/03/29 | 144 | 144 | 141 | 141 | 25,000 |
2016/03/28 | 142 | 144 | 141 | 142 | 31,000 |
2016/03/25 | 138 | 143 | 138 | 142 | 84,000 |
2016/03/24 | 138 | 139 | 137 | 137 | 20,000 |
2016/03/23 | 142 | 142 | 138 | 138 | 10,000 |
2016/03/22 | 138 | 149 | 138 | 140 | 133,000 |
2016/03/18 | 137 | 138 | 135 | 135 | 42,000 |
2016/03/17 | 138 | 141 | 137 | 137 | 44,000 |
2016/03/16 | 140 | 140 | 138 | 138 | 56,000 |
2016/03/15 | 142 | 142 | 140 | 140 | 28,000 |
2016/03/14 | 144 | 146 | 142 | 142 | 52,000 |
2016/03/11 | 143 | 145 | 141 | 144 | 35,000 |
2016/03/10 | 142 | 145 | 140 | 144 | 43,000 |
2016/03/09 | 142 | 142 | 141 | 142 | 18,000 |
2016/03/08 | 144 | 144 | 142 | 143 | 18,000 |
2016/03/07 | 145 | 145 | 140 | 144 | 70,000 |
2016/03/04 | 146 | 146 | 141 | 145 | 57,000 |
2016/03/03 | 145 | 147 | 145 | 147 | 35,000 |
2016/03/02 | 148 | 149 | 143 | 145 | 49,000 |
2016/03/01 | 143 | 146 | 138 | 146 | 68,000 |
2016/02/29 | 157 | 157 | 142 | 143 | 170,000 |
2016/02/26 | 149 | 157 | 145 | 157 | 404,000 |
2016/02/25 | 136 | 149 | 136 | 147 | 204,000 |
2016/02/24 | 135 | 136 | 131 | 136 | 82,000 |
2016/02/23 | 138 | 144 | 135 | 135 | 84,000 |
2016/02/22 | 140 | 146 | 139 | 139 | 85,000 |
2016/02/19 | 144 | 144 | 137 | 139 | 83,000 |
2016/02/18 | 149 | 150 | 144 | 144 | 129,000 |
2016/02/17 | 150 | 151 | 143 | 143 | 132,000 |
2016/02/16 | 153 | 162 | 148 | 153 | 634,000 |
2016/02/15 | 210 | 228 | 174 | 178 | 843,000 |
2016/02/12 | 177 | 219 | 171 | 192 | 954,000 |
2016/02/10 | 178 | 180 | 165 | 174 | 213,000 |
2016/02/09 | 150 | 168 | 149 | 163 | 360,000 |
2016/02/08 | 131 | 165 | 131 | 154 | 416,000 |
2016/02/05 | 133 | 133 | 130 | 131 | 11,000 |
2016/02/04 | 132 | 133 | 132 | 133 | 3,000 |
2016/02/03 | 138 | 138 | 135 | 135 | 4,000 |
2016/02/02 | 137 | 141 | 137 | 140 | 7,000 |
2016/02/01 | 136 | 137 | 135 | 137 | 9,000 |
2016/01/29 | 134 | 139 | 133 | 136 | 25,000 |
2016/01/28 | 139 | 139 | 132 | 134 | 34,000 |
2016/01/27 | 145 | 150 | 142 | 143 | 44,000 |
2016/01/26 | 146 | 150 | 144 | 145 | 54,000 |
2016/01/25 | 134 | 147 | 132 | 146 | 76,000 |
2016/01/22 | 130 | 136 | 130 | 134 | 22,000 |
2016/01/21 | 126 | 129 | 121 | 127 | 24,000 |
2016/01/20 | 129 | 129 | 126 | 126 | 14,000 |
2016/01/19 | 127 | 127 | 126 | 127 | 5,000 |
2016/01/18 | 129 | 129 | 120 | 127 | 9,000 |
2016/01/15 | 133 | 133 | 129 | 129 | 2,000 |
2016/01/14 | 128 | 133 | 125 | 129 | 23,000 |
2016/01/13 | 129 | 131 | 129 | 131 | 9,000 |
2016/01/12 | 134 | 134 | 129 | 129 | 8,000 |
2016/01/08 | 135 | 135 | 131 | 133 | 10,000 |
2016/01/07 | 134 | 134 | 132 | 134 | 15,000 |
2016/01/06 | 136 | 136 | 133 | 134 | 3,000 |
2016/01/05 | 136 | 136 | 135 | 135 | 19,000 |
2016/01/04 | 130 | 135 | 130 | 135 | 29,000 |