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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,240 | 2,286 | 2,240 | 2,286 | 500 |
| 2024/12/27 | 2,238 | 2,240 | 2,188 | 2,240 | 2,000 |
| 2024/12/26 | 2,238 | 2,239 | 2,191 | 2,238 | 6,100 |
| 2024/12/25 | 2,240 | 2,240 | 2,202 | 2,239 | 2,300 |
| 2024/12/24 | 2,236 | 2,241 | 2,236 | 2,240 | 7,100 |
| 2024/12/23 | 2,236 | 2,236 | 2,215 | 2,223 | 1,300 |
| 2024/12/20 | 2,239 | 2,239 | 2,188 | 2,236 | 1,300 |
| 2024/12/19 | 2,239 | 2,239 | 2,200 | 2,239 | 2,800 |
| 2024/12/18 | 2,217 | 2,239 | 2,180 | 2,239 | 3,300 |
| 2024/12/17 | 2,232 | 2,232 | 2,200 | 2,217 | 3,000 |
| 2024/12/16 | 2,196 | 2,239 | 2,196 | 2,196 | 500 |
| 2024/12/13 | 2,201 | 2,261 | 2,192 | 2,195 | 3,800 |
| 2024/12/12 | 2,228 | 2,229 | 2,191 | 2,225 | 4,700 |
| 2024/12/11 | 2,275 | 2,275 | 2,225 | 2,228 | 2,500 |
| 2024/12/10 | 2,280 | 2,280 | 2,235 | 2,275 | 1,800 |
| 2024/12/09 | 2,199 | 2,286 | 2,112 | 2,286 | 19,100 |
| 2024/12/06 | 2,319 | 2,319 | 2,210 | 2,309 | 3,300 |
| 2024/12/05 | 2,322 | 2,322 | 2,322 | 2,322 | 100 |
| 2024/12/04 | 2,320 | 2,320 | 2,252 | 2,300 | 3,200 |
| 2024/12/03 | 2,265 | 2,335 | 2,262 | 2,322 | 5,800 |
| 2024/12/02 | 2,277 | 2,288 | 2,216 | 2,279 | 7,200 |
| 2024/11/29 | 2,248 | 2,260 | 2,223 | 2,260 | 4,800 |
| 2024/11/28 | 2,229 | 2,270 | 2,229 | 2,270 | 4,300 |
| 2024/11/27 | 2,222 | 2,266 | 2,200 | 2,250 | 4,000 |
| 2024/11/26 | 2,286 | 2,289 | 2,222 | 2,222 | 4,700 |
| 2024/11/25 | 2,249 | 2,251 | 2,226 | 2,236 | 3,500 |
| 2024/11/22 | 2,278 | 2,300 | 2,236 | 2,299 | 9,600 |
| 2024/11/21 | 2,221 | 2,280 | 2,181 | 2,280 | 7,300 |
| 2024/11/20 | 2,260 | 2,270 | 2,207 | 2,270 | 6,100 |
| 2024/11/19 | 2,292 | 2,310 | 2,176 | 2,310 | 7,600 |
| 2024/11/18 | 2,349 | 2,349 | 2,270 | 2,304 | 7,400 |
| 2024/11/15 | 2,277 | 2,337 | 2,255 | 2,335 | 5,300 |
| 2024/11/14 | 2,231 | 2,333 | 2,160 | 2,277 | 8,400 |
| 2024/11/13 | 2,239 | 2,400 | 2,201 | 2,231 | 22,200 |
| 2024/11/12 | 2,140 | 2,269 | 2,140 | 2,240 | 19,600 |
| 2024/11/11 | 2,090 | 2,135 | 2,080 | 2,135 | 2,900 |
| 2024/11/08 | 2,030 | 2,202 | 2,020 | 2,110 | 14,000 |
| 2024/11/07 | 2,017 | 2,099 | 1,934 | 2,099 | 5,600 |
| 2024/11/06 | 2,248 | 2,270 | 2,011 | 2,067 | 42,000 |
| 2024/11/05 | 1,995 | 2,281 | 1,970 | 2,279 | 57,100 |
| 2024/11/01 | 1,822 | 1,997 | 1,822 | 1,970 | 8,000 |
| 2024/10/31 | 1,837 | 1,839 | 1,800 | 1,839 | 4,400 |
| 2024/10/30 | 1,799 | 1,850 | 1,792 | 1,838 | 8,400 |
| 2024/10/29 | 1,769 | 1,810 | 1,769 | 1,799 | 2,300 |
| 2024/10/28 | 1,764 | 1,792 | 1,734 | 1,791 | 2,900 |
| 2024/10/25 | 1,725 | 1,793 | 1,684 | 1,781 | 11,900 |
| 2024/10/24 | 1,756 | 1,757 | 1,716 | 1,735 | 3,800 |
| 2024/10/23 | 1,680 | 1,800 | 1,680 | 1,763 | 8,300 |
| 2024/10/22 | 1,730 | 1,739 | 1,680 | 1,720 | 3,600 |
| 2024/10/21 | 1,726 | 1,766 | 1,726 | 1,760 | 5,400 |
| 2024/10/18 | 1,759 | 1,760 | 1,750 | 1,760 | 1,800 |
| 2024/10/17 | 1,730 | 1,765 | 1,701 | 1,750 | 3,100 |
| 2024/10/16 | 1,709 | 1,767 | 1,700 | 1,767 | 4,300 |
| 2024/10/15 | 1,730 | 1,752 | 1,701 | 1,740 | 9,200 |
| 2024/10/11 | 1,606 | 1,759 | 1,595 | 1,725 | 12,800 |
| 2024/10/10 | 1,600 | 1,624 | 1,600 | 1,606 | 1,500 |
| 2024/10/09 | 1,591 | 1,622 | 1,591 | 1,600 | 1,500 |
| 2024/10/08 | 1,566 | 1,611 | 1,566 | 1,583 | 1,900 |
| 2024/10/07 | 1,575 | 1,639 | 1,542 | 1,590 | 5,700 |
| 2024/10/04 | 1,600 | 1,626 | 1,567 | 1,600 | 5,100 |
| 2024/10/03 | 1,695 | 1,733 | 1,626 | 1,626 | 7,600 |
| 2024/10/02 | 1,751 | 1,764 | 1,641 | 1,655 | 31,200 |
| 2024/10/01 | 1,651 | 1,755 | 1,651 | 1,735 | 28,200 |
| 2024/09/30 | 1,748 | 1,788 | 1,632 | 1,661 | 102,100 |
| 2024/09/27 | 1,452 | 1,530 | 1,452 | 1,520 | 15,600 |
| 2024/09/26 | 1,446 | 1,446 | 1,440 | 1,445 | 700 |
| 2024/09/25 | 1,450 | 1,450 | 1,442 | 1,442 | 700 |
| 2024/09/24 | 1,470 | 1,498 | 1,444 | 1,450 | 4,200 |
| 2024/09/20 | 1,450 | 1,465 | 1,403 | 1,465 | 5,500 |
| 2024/09/19 | 1,440 | 1,451 | 1,425 | 1,450 | 2,500 |
| 2024/09/18 | 1,461 | 1,470 | 1,461 | 1,470 | 700 |
| 2024/09/17 | 1,513 | 1,513 | 1,440 | 1,461 | 10,600 |
| 2024/09/13 | 1,471 | 1,510 | 1,471 | 1,507 | 6,500 |
| 2024/09/12 | 1,460 | 1,465 | 1,460 | 1,464 | 400 |
| 2024/09/11 | 1,435 | 1,463 | 1,435 | 1,451 | 1,100 |
| 2024/09/10 | 1,421 | 1,474 | 1,421 | 1,462 | 5,000 |
| 2024/09/09 | 1,455 | 1,475 | 1,451 | 1,451 | 7,200 |
| 2024/09/06 | 1,448 | 1,485 | 1,445 | 1,485 | 500 |
| 2024/09/05 | 1,440 | 1,444 | 1,440 | 1,444 | 1,200 |
| 2024/09/04 | 1,440 | 1,451 | 1,401 | 1,443 | 6,600 |
| 2024/09/03 | 1,454 | 1,454 | 1,386 | 1,441 | 4,100 |
| 2024/09/02 | 1,424 | 1,424 | 1,424 | 1,424 | 300 |
| 2024/08/30 | 1,407 | 1,449 | 1,407 | 1,424 | 1,000 |
| 2024/08/29 | 1,410 | 1,410 | 1,389 | 1,400 | 400 |
| 2024/08/28 | 1,408 | 1,408 | 1,366 | 1,388 | 1,300 |
| 2024/08/27 | 1,409 | 1,419 | 1,408 | 1,408 | 800 |
| 2024/08/26 | 1,429 | 1,441 | 1,429 | 1,430 | 900 |
| 2024/08/23 | 1,404 | 1,429 | 1,400 | 1,429 | 700 |
| 2024/08/22 | 1,458 | 1,458 | 1,402 | 1,402 | 3,000 |
| 2024/08/21 | 1,450 | 1,457 | 1,431 | 1,457 | 1,800 |
| 2024/08/20 | 1,450 | 1,450 | 1,431 | 1,431 | 1,100 |
| 2024/08/19 | 1,433 | 1,470 | 1,427 | 1,427 | 6,900 |
| 2024/08/16 | 1,449 | 1,465 | 1,415 | 1,433 | 5,900 |
| 2024/08/15 | 1,430 | 1,448 | 1,413 | 1,419 | 1,400 |
| 2024/08/14 | 1,310 | 1,450 | 1,310 | 1,430 | 7,500 |
| 2024/08/13 | 1,224 | 1,300 | 1,224 | 1,300 | 4,400 |
| 2024/08/09 | 1,282 | 1,286 | 1,277 | 1,277 | 2,100 |
| 2024/08/08 | 1,252 | 1,282 | 1,252 | 1,282 | 400 |
| 2024/08/07 | 1,181 | 1,255 | 1,181 | 1,252 | 4,400 |
| 2024/08/06 | 1,169 | 1,331 | 1,169 | 1,201 | 5,300 |
| 2024/08/05 | 1,402 | 1,402 | 1,153 | 1,160 | 10,000 |
| 2024/08/02 | 1,472 | 1,472 | 1,407 | 1,407 | 3,200 |
| 2024/08/01 | 1,482 | 1,482 | 1,468 | 1,475 | 1,500 |
| 2024/07/31 | 1,537 | 1,537 | 1,509 | 1,516 | 600 |
| 2024/07/30 | 1,493 | 1,526 | 1,493 | 1,526 | 2,800 |
| 2024/07/29 | 1,500 | 1,510 | 1,500 | 1,502 | 1,300 |
| 2024/07/26 | 1,460 | 1,484 | 1,460 | 1,484 | 200 |
| 2024/07/25 | 1,473 | 1,473 | 1,444 | 1,455 | 3,600 |
| 2024/07/24 | 1,491 | 1,491 | 1,475 | 1,475 | 2,400 |
| 2024/07/23 | 1,498 | 1,501 | 1,493 | 1,493 | 1,000 |
| 2024/07/22 | 1,515 | 1,516 | 1,482 | 1,482 | 3,300 |
| 2024/07/19 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2024/07/18 | 1,546 | 1,546 | 1,521 | 1,522 | 700 |
| 2024/07/17 | 1,534 | 1,534 | 1,530 | 1,530 | 400 |
| 2024/07/16 | 1,500 | 1,529 | 1,500 | 1,515 | 1,600 |
| 2024/07/12 | 1,518 | 1,549 | 1,518 | 1,522 | 1,900 |
| 2024/07/11 | 1,528 | 1,528 | 1,524 | 1,524 | 200 |
| 2024/07/10 | 1,513 | 1,529 | 1,513 | 1,529 | 300 |
| 2024/07/08 | 1,534 | 1,534 | 1,526 | 1,528 | 700 |
| 2024/07/05 | 1,517 | 1,529 | 1,489 | 1,502 | 2,300 |
| 2024/07/04 | 1,506 | 1,529 | 1,506 | 1,517 | 4,200 |
| 2024/07/03 | 1,491 | 1,491 | 1,488 | 1,488 | 400 |
| 2024/07/01 | 1,491 | 1,506 | 1,491 | 1,506 | 800 |
| 2024/06/28 | 1,497 | 1,498 | 1,490 | 1,491 | 800 |
| 2024/06/27 | 1,500 | 1,500 | 1,498 | 1,498 | 300 |
| 2024/06/26 | 1,500 | 1,506 | 1,500 | 1,505 | 900 |
| 2024/06/25 | 1,473 | 1,479 | 1,470 | 1,470 | 1,300 |
| 2024/06/24 | 1,503 | 1,503 | 1,485 | 1,487 | 1,200 |
| 2024/06/21 | 1,502 | 1,502 | 1,498 | 1,498 | 900 |
| 2024/06/20 | 1,500 | 1,508 | 1,500 | 1,505 | 1,500 |
| 2024/06/19 | 1,485 | 1,500 | 1,479 | 1,500 | 500 |
| 2024/06/18 | 1,473 | 1,486 | 1,473 | 1,485 | 700 |
| 2024/06/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 2024/06/14 | 1,495 | 1,495 | 1,492 | 1,492 | 300 |
| 2024/06/13 | 1,486 | 1,490 | 1,486 | 1,490 | 200 |
| 2024/06/12 | 1,485 | 1,486 | 1,485 | 1,485 | 2,000 |
| 2024/06/11 | 1,509 | 1,509 | 1,480 | 1,485 | 800 |
| 2024/06/10 | 1,530 | 1,540 | 1,490 | 1,502 | 3,700 |
| 2024/06/07 | 1,510 | 1,550 | 1,500 | 1,550 | 3,300 |
| 2024/06/06 | 1,490 | 1,543 | 1,490 | 1,510 | 900 |
| 2024/06/05 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2024/06/04 | 1,521 | 1,535 | 1,512 | 1,515 | 600 |
| 2024/06/03 | 1,523 | 1,534 | 1,523 | 1,533 | 900 |
| 2024/05/31 | 1,522 | 1,522 | 1,493 | 1,495 | 3,400 |
| 2024/05/30 | 1,500 | 1,513 | 1,481 | 1,492 | 600 |
| 2024/05/29 | 1,539 | 1,539 | 1,497 | 1,497 | 1,700 |
| 2024/05/27 | 1,470 | 1,478 | 1,470 | 1,478 | 200 |
| 2024/05/24 | 1,462 | 1,462 | 1,455 | 1,455 | 200 |
| 2024/05/23 | 1,478 | 1,478 | 1,462 | 1,462 | 600 |
| 2024/05/22 | 1,460 | 1,480 | 1,460 | 1,475 | 300 |
| 2024/05/21 | 1,464 | 1,472 | 1,460 | 1,460 | 600 |
| 2024/05/20 | 1,440 | 1,452 | 1,440 | 1,452 | 400 |
| 2024/05/17 | 1,450 | 1,450 | 1,435 | 1,435 | 2,100 |
| 2024/05/16 | 1,446 | 1,500 | 1,446 | 1,500 | 500 |
| 2024/05/15 | 1,470 | 1,470 | 1,469 | 1,470 | 1,000 |
| 2024/05/13 | 1,473 | 1,504 | 1,455 | 1,489 | 1,800 |
| 2024/05/10 | 1,499 | 1,500 | 1,499 | 1,500 | 500 |
| 2024/05/09 | 1,499 | 1,525 | 1,490 | 1,499 | 1,500 |
| 2024/05/08 | 1,546 | 1,546 | 1,480 | 1,497 | 1,500 |
| 2024/05/07 | 1,568 | 1,568 | 1,546 | 1,546 | 700 |
| 2024/05/02 | 1,550 | 1,568 | 1,541 | 1,568 | 1,600 |
| 2024/04/30 | 1,561 | 1,561 | 1,560 | 1,560 | 900 |
| 2024/04/26 | 1,550 | 1,587 | 1,550 | 1,555 | 500 |
| 2024/04/25 | 1,550 | 1,587 | 1,550 | 1,570 | 2,500 |
| 2024/04/24 | 1,542 | 1,554 | 1,514 | 1,537 | 1,900 |
| 2024/04/23 | 1,540 | 1,540 | 1,530 | 1,540 | 1,100 |
| 2024/04/22 | 1,547 | 1,547 | 1,530 | 1,530 | 300 |
| 2024/04/19 | 1,570 | 1,570 | 1,545 | 1,545 | 3,400 |
| 2024/04/18 | 1,599 | 1,599 | 1,573 | 1,573 | 200 |
| 2024/04/17 | 1,587 | 1,620 | 1,570 | 1,581 | 2,200 |
| 2024/04/16 | 1,613 | 1,629 | 1,570 | 1,582 | 1,200 |
| 2024/04/15 | 1,570 | 1,649 | 1,570 | 1,630 | 5,700 |
| 2024/04/12 | 1,654 | 1,654 | 1,602 | 1,610 | 4,300 |
| 2024/04/11 | 1,584 | 1,660 | 1,584 | 1,654 | 12,400 |
| 2024/04/10 | 1,560 | 1,563 | 1,505 | 1,520 | 5,600 |
| 2024/04/09 | 1,535 | 1,535 | 1,535 | 1,535 | 500 |
| 2024/04/08 | 1,513 | 1,550 | 1,513 | 1,535 | 1,400 |
| 2024/04/05 | 1,480 | 1,550 | 1,480 | 1,483 | 11,400 |
| 2024/04/04 | 1,604 | 1,612 | 1,490 | 1,493 | 5,500 |
| 2024/04/03 | 1,630 | 1,655 | 1,592 | 1,592 | 1,900 |
| 2024/04/02 | 1,617 | 1,648 | 1,567 | 1,630 | 5,000 |
| 2024/04/01 | 1,647 | 1,675 | 1,614 | 1,615 | 4,700 |
| 2024/03/29 | 1,710 | 1,710 | 1,640 | 1,675 | 5,200 |
| 2024/03/28 | 1,687 | 1,733 | 1,687 | 1,691 | 4,600 |
| 2024/03/27 | 1,701 | 1,709 | 1,673 | 1,677 | 3,700 |
| 2024/03/26 | 1,717 | 1,717 | 1,671 | 1,709 | 3,700 |
| 2024/03/25 | 1,700 | 1,717 | 1,666 | 1,717 | 2,900 |
| 2024/03/22 | 1,653 | 1,750 | 1,636 | 1,685 | 9,700 |
| 2024/03/21 | 1,613 | 1,649 | 1,605 | 1,640 | 7,600 |
| 2024/03/19 | 1,655 | 1,655 | 1,614 | 1,615 | 3,400 |
| 2024/03/18 | 1,725 | 1,725 | 1,566 | 1,615 | 24,100 |
| 2024/03/15 | 1,580 | 1,725 | 1,580 | 1,724 | 17,300 |
| 2024/03/14 | 1,546 | 1,581 | 1,545 | 1,577 | 10,500 |
| 2024/03/13 | 1,603 | 1,603 | 1,520 | 1,540 | 20,100 |
| 2024/03/12 | 1,694 | 1,725 | 1,560 | 1,580 | 39,900 |
| 2024/03/11 | 1,649 | 1,773 | 1,550 | 1,734 | 186,000 |
| 2024/03/08 | 1,469 | 1,499 | 1,453 | 1,473 | 6,000 |
| 2024/03/07 | 1,487 | 1,500 | 1,483 | 1,483 | 3,300 |
| 2024/03/06 | 1,500 | 1,500 | 1,478 | 1,498 | 2,400 |
| 2024/03/05 | 1,500 | 1,500 | 1,475 | 1,500 | 4,200 |
| 2024/03/04 | 1,493 | 1,500 | 1,480 | 1,500 | 4,200 |
| 2024/03/01 | 1,470 | 1,470 | 1,466 | 1,466 | 1,700 |
| 2024/02/29 | 1,479 | 1,479 | 1,420 | 1,459 | 1,300 |
| 2024/02/28 | 1,471 | 1,495 | 1,461 | 1,485 | 1,300 |
| 2024/02/27 | 1,456 | 1,486 | 1,456 | 1,470 | 1,000 |
| 2024/02/26 | 1,501 | 1,501 | 1,447 | 1,455 | 2,900 |
| 2024/02/22 | 1,461 | 1,461 | 1,420 | 1,420 | 1,700 |
| 2024/02/21 | 1,452 | 1,452 | 1,424 | 1,431 | 800 |
| 2024/02/20 | 1,430 | 1,430 | 1,422 | 1,422 | 200 |
| 2024/02/19 | 1,426 | 1,449 | 1,365 | 1,430 | 9,600 |
| 2024/02/16 | 1,425 | 1,430 | 1,421 | 1,421 | 1,700 |
| 2024/02/15 | 1,420 | 1,430 | 1,420 | 1,420 | 600 |
| 2024/02/14 | 1,481 | 1,481 | 1,402 | 1,402 | 1,200 |
| 2024/02/13 | 1,481 | 1,489 | 1,475 | 1,489 | 1,200 |
| 2024/02/09 | 1,481 | 1,481 | 1,475 | 1,475 | 700 |
| 2024/02/08 | 1,503 | 1,503 | 1,488 | 1,488 | 1,200 |
| 2024/02/07 | 1,503 | 1,503 | 1,500 | 1,503 | 700 |
| 2024/02/06 | 1,491 | 1,491 | 1,491 | 1,491 | 100 |
| 2024/02/05 | 1,515 | 1,515 | 1,494 | 1,494 | 800 |
| 2024/02/02 | 1,492 | 1,501 | 1,492 | 1,501 | 600 |
| 2024/02/01 | 1,510 | 1,510 | 1,492 | 1,492 | 900 |
| 2024/01/31 | 1,503 | 1,530 | 1,503 | 1,510 | 1,600 |
| 2024/01/30 | 1,538 | 1,538 | 1,502 | 1,502 | 3,100 |
| 2024/01/29 | 1,500 | 1,566 | 1,500 | 1,538 | 4,000 |
| 2024/01/26 | 1,500 | 1,500 | 1,473 | 1,494 | 1,200 |
| 2024/01/25 | 1,503 | 1,503 | 1,473 | 1,481 | 1,000 |
| 2024/01/24 | 1,484 | 1,503 | 1,456 | 1,503 | 1,000 |
| 2024/01/23 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
| 2024/01/22 | 1,437 | 1,455 | 1,437 | 1,455 | 800 |
| 2024/01/19 | 1,440 | 1,440 | 1,430 | 1,430 | 1,000 |
| 2024/01/18 | 1,445 | 1,450 | 1,420 | 1,441 | 1,500 |
| 2024/01/17 | 1,442 | 1,442 | 1,442 | 1,442 | 700 |
| 2024/01/16 | 1,450 | 1,450 | 1,411 | 1,442 | 2,600 |
| 2024/01/15 | 1,422 | 1,458 | 1,422 | 1,450 | 1,100 |
| 2024/01/12 | 1,411 | 1,428 | 1,403 | 1,421 | 1,800 |
| 2024/01/11 | 1,423 | 1,423 | 1,418 | 1,418 | 1,100 |
| 2024/01/10 | 1,429 | 1,429 | 1,410 | 1,410 | 1,200 |
| 2024/01/09 | 1,437 | 1,440 | 1,416 | 1,416 | 2,300 |
| 2024/01/05 | 1,421 | 1,444 | 1,400 | 1,419 | 4,700 |
| 2024/01/04 | 1,389 | 1,440 | 1,381 | 1,440 | 2,900 |