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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,583 | 2,725 | 2,580 | 2,661 | 10,100 |
| 2022/12/29 | 2,434 | 2,605 | 2,430 | 2,555 | 8,000 |
| 2022/12/28 | 2,551 | 2,553 | 2,442 | 2,474 | 20,100 |
| 2022/12/27 | 2,570 | 2,624 | 2,544 | 2,577 | 14,300 |
| 2022/12/26 | 2,606 | 2,606 | 2,470 | 2,570 | 12,300 |
| 2022/12/23 | 2,590 | 2,607 | 2,513 | 2,522 | 17,100 |
| 2022/12/22 | 2,676 | 2,713 | 2,581 | 2,606 | 10,400 |
| 2022/12/21 | 2,575 | 2,751 | 2,551 | 2,672 | 14,800 |
| 2022/12/20 | 2,750 | 2,812 | 2,529 | 2,625 | 22,200 |
| 2022/12/19 | 2,831 | 2,867 | 2,722 | 2,748 | 13,400 |
| 2022/12/16 | 2,939 | 2,939 | 2,831 | 2,831 | 20,100 |
| 2022/12/15 | 2,983 | 3,005 | 2,939 | 2,940 | 16,300 |
| 2022/12/14 | 2,999 | 3,035 | 2,934 | 2,937 | 26,300 |
| 2022/12/13 | 3,030 | 3,065 | 2,910 | 3,000 | 67,800 |
| 2022/12/12 | 3,165 | 3,275 | 3,060 | 3,085 | 84,000 |
| 2022/12/09 | 3,140 | 3,390 | 3,120 | 3,255 | 311,600 |
| 2022/12/08 | 3,820 | 3,895 | 3,765 | 3,795 | 86,600 |
| 2022/12/07 | 3,805 | 3,855 | 3,725 | 3,825 | 33,600 |
| 2022/12/06 | 3,830 | 3,860 | 3,750 | 3,825 | 40,400 |
| 2022/12/05 | 3,835 | 3,905 | 3,770 | 3,860 | 27,500 |
| 2022/12/02 | 3,725 | 3,890 | 3,710 | 3,860 | 49,200 |
| 2022/12/01 | 3,810 | 3,865 | 3,750 | 3,795 | 40,600 |
| 2022/11/30 | 3,845 | 3,945 | 3,755 | 3,810 | 51,200 |
| 2022/11/29 | 3,770 | 3,845 | 3,720 | 3,845 | 19,300 |
| 2022/11/28 | 3,810 | 3,985 | 3,740 | 3,780 | 61,800 |
| 2022/11/25 | 3,765 | 3,845 | 3,705 | 3,815 | 45,600 |
| 2022/11/24 | 3,570 | 3,735 | 3,535 | 3,695 | 51,100 |
| 2022/11/22 | 3,525 | 3,630 | 3,475 | 3,500 | 27,600 |
| 2022/11/21 | 3,550 | 3,580 | 3,470 | 3,500 | 25,700 |
| 2022/11/18 | 3,550 | 3,645 | 3,510 | 3,570 | 37,100 |
| 2022/11/17 | 4,050 | 4,050 | 3,580 | 3,610 | 210,500 |
| 2022/11/16 | 3,310 | 3,500 | 3,305 | 3,490 | 41,100 |
| 2022/11/15 | 3,300 | 3,370 | 3,280 | 3,335 | 19,000 |
| 2022/11/14 | 3,330 | 3,380 | 3,285 | 3,350 | 29,300 |
| 2022/11/11 | 3,270 | 3,320 | 3,200 | 3,280 | 17,400 |
| 2022/11/10 | 3,210 | 3,265 | 3,185 | 3,200 | 14,000 |
| 2022/11/09 | 3,200 | 3,325 | 3,200 | 3,270 | 15,200 |
| 2022/11/08 | 3,125 | 3,275 | 3,090 | 3,270 | 24,500 |
| 2022/11/07 | 3,160 | 3,195 | 3,080 | 3,095 | 13,400 |
| 2022/11/04 | 3,050 | 3,215 | 3,045 | 3,155 | 25,300 |
| 2022/11/02 | 3,185 | 3,185 | 3,070 | 3,070 | 14,200 |
| 2022/11/01 | 3,180 | 3,190 | 3,120 | 3,155 | 18,000 |
| 2022/10/31 | 3,200 | 3,225 | 3,165 | 3,180 | 10,700 |
| 2022/10/28 | 3,165 | 3,230 | 3,125 | 3,160 | 25,700 |
| 2022/10/27 | 3,295 | 3,375 | 3,230 | 3,230 | 19,100 |
| 2022/10/26 | 3,350 | 3,355 | 3,230 | 3,270 | 31,300 |
| 2022/10/25 | 3,315 | 3,415 | 3,270 | 3,350 | 48,100 |
| 2022/10/24 | 3,575 | 3,595 | 3,300 | 3,305 | 113,700 |
| 2022/10/21 | 3,490 | 3,835 | 3,460 | 3,525 | 215,900 |
| 2022/10/20 | 3,600 | 3,695 | 3,480 | 3,545 | 61,400 |
| 2022/10/19 | 3,570 | 3,785 | 3,545 | 3,640 | 47,500 |
| 2022/10/18 | 3,570 | 3,655 | 3,515 | 3,565 | 34,700 |
| 2022/10/17 | 3,475 | 3,625 | 3,410 | 3,545 | 40,400 |
| 2022/10/14 | 3,595 | 3,725 | 3,525 | 3,525 | 57,600 |
| 2022/10/13 | 3,615 | 3,615 | 3,475 | 3,505 | 50,800 |
| 2022/10/12 | 3,760 | 3,840 | 3,565 | 3,635 | 52,700 |
| 2022/10/11 | 3,740 | 3,790 | 3,640 | 3,765 | 63,500 |
| 2022/10/07 | 3,835 | 4,230 | 3,775 | 3,810 | 212,900 |
| 2022/10/06 | 3,795 | 3,965 | 3,705 | 3,905 | 125,300 |
| 2022/10/05 | 4,020 | 4,055 | 3,760 | 3,815 | 150,200 |
| 2022/10/04 | 4,055 | 4,340 | 3,920 | 3,965 | 173,400 |
| 2022/10/03 | 3,975 | 4,115 | 3,900 | 3,915 | 117,700 |
| 2022/09/30 | 4,505 | 4,790 | 3,980 | 4,015 | 338,700 |
| 2022/09/29 | 4,890 | 4,940 | 4,275 | 4,475 | 596,400 |
| 2022/09/28 | 6,660 | 6,770 | 5,260 | 5,260 | 385,900 |
| 2022/09/27 | 5,900 | 6,310 | 5,900 | 6,260 | 177,700 |
| 2022/09/26 | 5,910 | 6,150 | 5,700 | 5,760 | 122,400 |
| 2022/09/22 | 5,690 | 6,140 | 5,600 | 6,010 | 145,500 |
| 2022/09/21 | 5,550 | 6,200 | 5,520 | 5,850 | 307,400 |
| 2022/09/20 | 6,240 | 6,310 | 5,370 | 5,470 | 197,400 |
| 2022/09/16 | 7,300 | 7,690 | 6,100 | 6,370 | 248,500 |
| 2022/09/15 | 8,060 | 8,670 | 7,060 | 7,240 | 488,000 |
| 2022/09/14 | 7,300 | 7,760 | 7,090 | 7,760 | 230,400 |
| 2022/09/13 | 8,110 | 8,340 | 6,560 | 6,760 | 808,400 |
| 2022/09/12 | 8,790 | 9,420 | 7,900 | 8,060 | 859,600 |
| 2022/09/09 | 7,150 | 8,900 | 7,090 | 8,900 | 825,500 |
| 2022/09/08 | 6,160 | 7,400 | 5,740 | 7,400 | 955,700 |
| 2022/09/07 | 6,090 | 6,710 | 5,300 | 6,360 | 1,527,400 |
| 2022/09/06 | 6,080 | 6,080 | 6,080 | 6,080 | 7,500 |
| 2022/09/05 | 5,080 | 5,080 | 5,010 | 5,080 | 87,200 |
| 2022/09/02 | 3,945 | 4,375 | 3,840 | 4,375 | 835,200 |
| 2022/09/01 | 3,900 | 4,230 | 3,600 | 3,675 | 453,300 |
| 2022/08/31 | 3,900 | 4,120 | 3,570 | 3,900 | 523,300 |
| 2022/08/30 | 3,550 | 3,575 | 3,480 | 3,555 | 16,500 |
| 2022/08/29 | 3,425 | 3,500 | 3,405 | 3,490 | 16,200 |
| 2022/08/26 | 3,545 | 3,570 | 3,450 | 3,490 | 11,400 |
| 2022/08/25 | 3,595 | 3,600 | 3,460 | 3,510 | 11,400 |
| 2022/08/24 | 3,620 | 3,705 | 3,540 | 3,595 | 10,300 |
| 2022/08/23 | 3,385 | 3,750 | 3,385 | 3,610 | 31,700 |
| 2022/08/22 | 3,425 | 3,450 | 3,340 | 3,450 | 12,400 |
| 2022/08/19 | 3,620 | 3,625 | 3,380 | 3,420 | 16,400 |
| 2022/08/18 | 3,670 | 3,670 | 3,530 | 3,550 | 13,600 |
| 2022/08/17 | 3,615 | 3,810 | 3,575 | 3,715 | 24,200 |
| 2022/08/16 | 3,500 | 3,595 | 3,495 | 3,545 | 12,300 |
| 2022/08/15 | 3,470 | 3,505 | 3,290 | 3,500 | 19,000 |
| 2022/08/12 | 3,570 | 3,570 | 3,300 | 3,400 | 18,900 |
| 2022/08/10 | 3,500 | 3,680 | 3,380 | 3,530 | 13,800 |
| 2022/08/09 | 3,605 | 3,645 | 3,290 | 3,430 | 25,100 |
| 2022/08/08 | 3,645 | 3,765 | 3,560 | 3,685 | 34,700 |
| 2022/08/05 | 3,215 | 3,645 | 3,030 | 3,505 | 106,900 |
| 2022/08/04 | 3,840 | 4,400 | 3,270 | 3,285 | 377,200 |
| 2022/08/03 | 3,005 | 3,700 | 3,005 | 3,700 | 52,500 |
| 2022/08/02 | 2,995 | 3,015 | 2,980 | 3,000 | 3,500 |
| 2022/08/01 | 2,944 | 3,010 | 2,920 | 3,005 | 11,900 |
| 2022/07/29 | 2,761 | 2,920 | 2,761 | 2,918 | 8,200 |
| 2022/07/28 | 2,797 | 2,797 | 2,760 | 2,760 | 900 |
| 2022/07/27 | 2,755 | 2,760 | 2,755 | 2,760 | 500 |
| 2022/07/26 | 2,724 | 2,755 | 2,724 | 2,755 | 2,700 |
| 2022/07/25 | 2,770 | 2,780 | 2,750 | 2,774 | 400 |
| 2022/07/22 | 2,800 | 2,800 | 2,780 | 2,780 | 500 |
| 2022/07/21 | 2,757 | 2,810 | 2,757 | 2,800 | 1,000 |
| 2022/07/20 | 2,757 | 2,757 | 2,757 | 2,757 | 100 |
| 2022/07/19 | 2,760 | 2,778 | 2,739 | 2,750 | 1,200 |
| 2022/07/15 | 2,740 | 2,741 | 2,650 | 2,710 | 800 |
| 2022/07/14 | 2,710 | 2,750 | 2,710 | 2,740 | 300 |
| 2022/07/13 | 2,750 | 2,760 | 2,750 | 2,760 | 700 |
| 2022/07/12 | 2,720 | 2,740 | 2,720 | 2,740 | 1,100 |
| 2022/07/11 | 2,696 | 2,705 | 2,696 | 2,697 | 800 |
| 2022/07/07 | 2,658 | 2,708 | 2,608 | 2,646 | 2,100 |
| 2022/07/06 | 2,650 | 2,747 | 2,628 | 2,628 | 2,800 |
| 2022/07/05 | 2,647 | 2,700 | 2,611 | 2,700 | 2,500 |
| 2022/07/04 | 2,690 | 2,697 | 2,647 | 2,647 | 300 |
| 2022/07/01 | 2,750 | 2,750 | 2,630 | 2,700 | 1,000 |
| 2022/06/30 | 2,700 | 2,765 | 2,620 | 2,700 | 3,800 |
| 2022/06/29 | 2,750 | 2,750 | 2,700 | 2,700 | 3,200 |
| 2022/06/28 | 2,690 | 2,690 | 2,680 | 2,680 | 1,400 |
| 2022/06/27 | 2,690 | 2,690 | 2,685 | 2,690 | 2,800 |
| 2022/06/24 | 2,746 | 2,746 | 2,699 | 2,699 | 2,800 |
| 2022/06/23 | 2,747 | 2,820 | 2,746 | 2,746 | 7,600 |
| 2022/06/22 | 2,720 | 2,750 | 2,650 | 2,730 | 7,000 |
| 2022/06/21 | 2,487 | 2,715 | 2,487 | 2,708 | 13,600 |
| 2022/06/20 | 2,527 | 2,594 | 2,486 | 2,486 | 2,400 |
| 2022/06/17 | 2,481 | 2,565 | 2,481 | 2,527 | 2,700 |
| 2022/06/16 | 2,500 | 2,568 | 2,500 | 2,550 | 4,100 |
| 2022/06/15 | 2,563 | 2,563 | 2,471 | 2,471 | 2,900 |
| 2022/06/14 | 2,488 | 2,563 | 2,450 | 2,563 | 3,500 |
| 2022/06/13 | 2,460 | 2,537 | 2,450 | 2,490 | 8,700 |
| 2022/06/10 | 2,597 | 2,597 | 2,535 | 2,537 | 8,000 |
| 2022/06/09 | 2,600 | 2,600 | 2,536 | 2,576 | 14,100 |
| 2022/06/08 | 2,635 | 2,635 | 2,570 | 2,572 | 11,700 |
| 2022/06/07 | 2,701 | 2,716 | 2,571 | 2,653 | 30,200 |
| 2022/06/06 | 3,050 | 3,050 | 2,650 | 2,651 | 203,100 |
| 2022/06/03 | 2,421 | 2,550 | 2,421 | 2,550 | 17,100 |
| 2022/06/02 | 2,253 | 2,450 | 2,253 | 2,421 | 7,300 |
| 2022/06/01 | 2,250 | 2,400 | 2,249 | 2,350 | 20,300 |
| 2022/05/31 | 2,216 | 2,265 | 2,216 | 2,256 | 500 |
| 2022/05/30 | 2,121 | 2,200 | 2,070 | 2,200 | 3,900 |
| 2022/05/27 | 2,071 | 2,167 | 2,070 | 2,072 | 1,600 |
| 2022/05/26 | 2,056 | 2,062 | 2,056 | 2,059 | 400 |
| 2022/05/25 | 2,033 | 2,056 | 2,033 | 2,056 | 300 |
| 2022/05/24 | 2,047 | 2,087 | 2,046 | 2,050 | 1,500 |
| 2022/05/23 | 2,050 | 2,050 | 2,001 | 2,046 | 1,700 |
| 2022/05/20 | 2,120 | 2,120 | 2,040 | 2,050 | 1,100 |
| 2022/05/19 | 1,958 | 1,980 | 1,958 | 1,980 | 200 |
| 2022/05/18 | 1,959 | 1,970 | 1,959 | 1,970 | 500 |
| 2022/05/17 | 2,080 | 2,080 | 1,966 | 1,966 | 700 |
| 2022/05/13 | 2,116 | 2,116 | 2,035 | 2,071 | 3,500 |
| 2022/05/12 | 2,166 | 2,166 | 2,166 | 2,166 | 300 |
| 2022/05/10 | 2,166 | 2,166 | 2,166 | 2,166 | 100 |
| 2022/05/02 | 2,189 | 2,189 | 2,116 | 2,116 | 300 |
| 2022/04/28 | 2,150 | 2,200 | 2,138 | 2,139 | 1,100 |
| 2022/04/27 | 2,280 | 2,280 | 2,150 | 2,150 | 4,800 |
| 2022/04/25 | 2,320 | 2,320 | 2,250 | 2,250 | 800 |
| 2022/04/22 | 2,284 | 2,284 | 2,270 | 2,270 | 300 |
| 2022/04/21 | 2,260 | 2,260 | 2,221 | 2,251 | 1,800 |
| 2022/04/20 | 2,281 | 2,289 | 2,259 | 2,260 | 1,600 |
| 2022/04/19 | 2,240 | 2,270 | 2,220 | 2,230 | 700 |
| 2022/04/18 | 2,183 | 2,183 | 2,183 | 2,183 | 100 |
| 2022/04/15 | 2,169 | 2,269 | 2,169 | 2,245 | 1,400 |
| 2022/04/14 | 2,283 | 2,283 | 2,264 | 2,265 | 700 |
| 2022/04/13 | 2,226 | 2,226 | 2,226 | 2,226 | 100 |
| 2022/04/12 | 2,207 | 2,207 | 2,200 | 2,200 | 700 |
| 2022/04/11 | 2,262 | 2,262 | 2,200 | 2,207 | 700 |
| 2022/04/08 | 2,247 | 2,300 | 2,247 | 2,249 | 500 |
| 2022/04/07 | 2,164 | 2,265 | 2,164 | 2,235 | 500 |
| 2022/04/06 | 2,257 | 2,284 | 2,183 | 2,183 | 2,000 |
| 2022/04/05 | 2,256 | 2,275 | 2,256 | 2,257 | 700 |
| 2022/04/04 | 2,300 | 2,310 | 2,220 | 2,256 | 2,900 |
| 2022/04/01 | 2,255 | 2,279 | 2,231 | 2,279 | 1,600 |
| 2022/03/31 | 2,350 | 2,350 | 2,220 | 2,279 | 3,000 |
| 2022/03/30 | 2,410 | 2,420 | 2,351 | 2,351 | 1,800 |
| 2022/03/29 | 2,419 | 2,419 | 2,356 | 2,398 | 1,500 |
| 2022/03/28 | 2,373 | 2,410 | 2,373 | 2,410 | 1,700 |
| 2022/03/25 | 2,380 | 2,420 | 2,372 | 2,372 | 1,800 |
| 2022/03/24 | 2,369 | 2,420 | 2,369 | 2,388 | 1,800 |
| 2022/03/23 | 2,357 | 2,432 | 2,357 | 2,419 | 4,600 |
| 2022/03/22 | 2,311 | 2,410 | 2,311 | 2,381 | 5,000 |
| 2022/03/18 | 2,362 | 2,410 | 2,348 | 2,348 | 5,300 |
| 2022/03/17 | 2,398 | 2,412 | 2,350 | 2,361 | 3,800 |
| 2022/03/16 | 2,295 | 2,377 | 2,270 | 2,377 | 3,200 |
| 2022/03/15 | 2,088 | 2,290 | 2,054 | 2,267 | 14,600 |
| 2022/03/14 | 2,250 | 2,400 | 2,250 | 2,370 | 8,800 |
| 2022/03/11 | 2,180 | 2,295 | 2,180 | 2,250 | 2,400 |
| 2022/03/10 | 2,212 | 2,316 | 2,093 | 2,093 | 4,400 |
| 2022/03/09 | 2,105 | 2,340 | 2,105 | 2,240 | 9,500 |
| 2022/03/08 | 2,074 | 2,109 | 2,015 | 2,105 | 21,300 |
| 2022/03/07 | 2,387 | 2,430 | 2,252 | 2,374 | 12,700 |
| 2022/03/04 | 2,414 | 2,438 | 2,340 | 2,437 | 6,100 |
| 2022/03/03 | 2,250 | 2,419 | 2,250 | 2,406 | 7,000 |
| 2022/03/02 | 2,231 | 2,253 | 2,196 | 2,216 | 3,900 |
| 2022/03/01 | 2,280 | 2,280 | 2,181 | 2,231 | 2,100 |
| 2022/02/28 | 2,249 | 2,270 | 2,230 | 2,235 | 2,200 |
| 2022/02/25 | 2,234 | 2,255 | 2,210 | 2,226 | 1,200 |
| 2022/02/24 | 2,265 | 2,314 | 2,150 | 2,198 | 6,800 |
| 2022/02/22 | 2,289 | 2,350 | 2,254 | 2,265 | 4,200 |
| 2022/02/21 | 2,300 | 2,339 | 2,232 | 2,339 | 1,400 |
| 2022/02/18 | 2,318 | 2,393 | 2,318 | 2,323 | 1,500 |
| 2022/02/17 | 2,335 | 2,370 | 2,319 | 2,368 | 2,400 |
| 2022/02/16 | 2,363 | 2,363 | 2,330 | 2,330 | 3,000 |
| 2022/02/15 | 2,325 | 2,354 | 2,301 | 2,322 | 4,800 |
| 2022/02/14 | 2,230 | 2,290 | 2,221 | 2,278 | 5,400 |
| 2022/02/10 | 2,356 | 2,356 | 2,297 | 2,330 | 2,000 |
| 2022/02/09 | 2,247 | 2,356 | 2,238 | 2,337 | 4,200 |
| 2022/02/08 | 2,348 | 2,350 | 2,230 | 2,295 | 2,500 |
| 2022/02/04 | 2,261 | 2,342 | 2,260 | 2,331 | 2,800 |
| 2022/02/03 | 2,375 | 2,375 | 2,240 | 2,290 | 3,400 |
| 2022/02/02 | 2,316 | 2,399 | 2,316 | 2,375 | 6,400 |
| 2022/02/01 | 2,163 | 2,321 | 2,163 | 2,290 | 9,700 |
| 2022/01/31 | 2,051 | 2,175 | 2,050 | 2,175 | 2,800 |
| 2022/01/28 | 2,024 | 2,093 | 1,976 | 2,072 | 4,000 |
| 2022/01/27 | 2,038 | 2,050 | 1,970 | 2,024 | 5,800 |
| 2022/01/26 | 2,050 | 2,050 | 2,000 | 2,038 | 1,500 |
| 2022/01/25 | 2,030 | 2,105 | 2,000 | 2,000 | 3,200 |
| 2022/01/24 | 1,990 | 2,015 | 1,985 | 2,015 | 700 |
| 2022/01/21 | 2,040 | 2,040 | 1,976 | 1,990 | 4,000 |
| 2022/01/20 | 1,996 | 2,050 | 1,970 | 2,043 | 5,100 |
| 2022/01/19 | 2,050 | 2,056 | 1,997 | 2,011 | 6,700 |
| 2022/01/18 | 2,143 | 2,154 | 2,117 | 2,127 | 1,400 |
| 2022/01/17 | 2,185 | 2,192 | 2,153 | 2,153 | 3,400 |
| 2022/01/14 | 2,141 | 2,191 | 2,129 | 2,185 | 3,300 |
| 2022/01/13 | 2,235 | 2,236 | 2,188 | 2,188 | 2,200 |
| 2022/01/12 | 2,235 | 2,278 | 2,208 | 2,208 | 9,100 |
| 2022/01/11 | 2,112 | 2,219 | 2,112 | 2,135 | 6,500 |
| 2022/01/07 | 2,212 | 2,261 | 2,052 | 2,148 | 14,800 |
| 2022/01/06 | 2,201 | 2,229 | 2,095 | 2,211 | 14,200 |
| 2022/01/05 | 2,376 | 2,376 | 2,250 | 2,261 | 11,400 |
| 2022/01/04 | 2,300 | 2,420 | 2,300 | 2,376 | 20,000 |