6809 TOA(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 922 | 928 | 921 | 922 | 13,600 | 922 |
| 2024-11-20 | 936 | 936 | 920 | 923 | 27,000 | 923 |
| 2024-11-19 | 927 | 935 | 927 | 933 | 30,400 | 933 |
| 2024-11-18 | 912 | 926 | 912 | 925 | 19,300 | 925 |
| 2024-11-15 | 923 | 926 | 916 | 919 | 19,800 | 919 |
| 2024-11-14 | 926 | 930 | 920 | 922 | 16,500 | 922 |
| 2024-11-13 | 920 | 929 | 917 | 923 | 34,700 | 923 |
| 2024-11-12 | 927 | 932 | 914 | 918 | 33,400 | 918 |
| 2024-11-11 | 920 | 921 | 905 | 913 | 32,600 | 913 |
| 2024-11-08 | 950 | 957 | 924 | 926 | 32,500 | 926 |
| 2024-11-07 | 935 | 959 | 935 | 950 | 39,200 | 950 |
| 2024-11-06 | 935 | 945 | 930 | 930 | 34,700 | 930 |
| 2024-11-05 | 957 | 957 | 931 | 935 | 46,800 | 935 |
| 2024-11-01 | 973 | 978 | 966 | 971 | 34,900 | 971 |
| 2024-10-31 | 975 | 980 | 968 | 978 | 24,000 | 978 |
| 2024-10-30 | 969 | 982 | 960 | 974 | 245,200 | 974 |
| 2024-10-29 | 971 | 975 | 960 | 972 | 42,400 | 972 |
| 2024-10-28 | 953 | 968 | 950 | 966 | 25,600 | 966 |
| 2024-10-25 | 962 | 970 | 944 | 950 | 41,700 | 950 |
| 2024-10-24 | 960 | 962 | 950 | 958 | 43,100 | 958 |
| 2024-10-23 | 979 | 979 | 963 | 968 | 31,000 | 968 |
| 2024-10-22 | 988 | 994 | 967 | 969 | 57,500 | 969 |
| 2024-10-21 | 982 | 982 | 968 | 980 | 39,800 | 980 |
| 2024-10-18 | 981 | 987 | 975 | 982 | 28,300 | 982 |
| 2024-10-17 | 972 | 978 | 969 | 976 | 32,100 | 976 |
| 2024-10-16 | 971 | 989 | 970 | 972 | 34,400 | 972 |
| 2024-10-15 | 985 | 988 | 973 | 981 | 29,300 | 981 |
| 2024-10-11 | 982 | 984 | 976 | 981 | 30,400 | 981 |
| 2024-10-10 | 993 | 993 | 977 | 982 | 27,200 | 982 |
| 2024-10-09 | 989 | 994 | 982 | 994 | 34,400 | 994 |
| 2024-10-08 | 991 | 994 | 979 | 987 | 40,500 | 987 |
| 2024-10-07 | 1,010 | 1,012 | 1,001 | 1,004 | 39,400 | 1,004 |
| 2024-10-04 | 991 | 1,000 | 991 | 996 | 27,200 | 996 |
| 2024-10-03 | 993 | 998 | 980 | 992 | 29,400 | 992 |
| 2024-10-02 | 986 | 993 | 977 | 978 | 55,200 | 978 |
| 2024-10-01 | 983 | 997 | 978 | 987 | 49,900 | 987 |
| 2024-09-30 | 976 | 986 | 970 | 972 | 65,500 | 972 |
| 2024-09-27 | 988 | 1,002 | 976 | 997 | 55,500 | 997 |
| 2024-09-26 | 979 | 1,004 | 979 | 1,001 | 68,400 | 1,001 |
| 2024-09-25 | 975 | 975 | 963 | 973 | 34,700 | 973 |
| 2024-09-24 | 971 | 981 | 971 | 973 | 38,000 | 973 |
| 2024-09-20 | 966 | 967 | 957 | 957 | 63,200 | 957 |
| 2024-09-19 | 949 | 962 | 949 | 952 | 33,800 | 952 |
| 2024-09-18 | 953 | 953 | 934 | 944 | 32,900 | 944 |
| 2024-09-17 | 935 | 942 | 930 | 942 | 38,500 | 942 |
| 2024-09-13 | 926 | 953 | 926 | 935 | 46,100 | 935 |
| 2024-09-12 | 935 | 950 | 926 | 933 | 45,200 | 933 |
| 2024-09-11 | 921 | 928 | 914 | 918 | 72,400 | 918 |
| 2024-09-10 | 934 | 949 | 925 | 929 | 37,400 | 929 |
| 2024-09-09 | 930 | 941 | 915 | 938 | 59,300 | 938 |
| 2024-09-06 | 961 | 961 | 936 | 940 | 44,300 | 940 |
| 2024-09-05 | 945 | 960 | 940 | 952 | 49,200 | 952 |
| 2024-09-04 | 958 | 962 | 938 | 939 | 57,500 | 939 |
| 2024-09-03 | 957 | 972 | 957 | 970 | 29,700 | 970 |
| 2024-09-02 | 958 | 958 | 939 | 953 | 33,500 | 953 |
| 2024-08-30 | 950 | 953 | 945 | 953 | 19,000 | 953 |
| 2024-08-29 | 940 | 950 | 939 | 941 | 15,100 | 941 |
| 2024-08-28 | 955 | 955 | 931 | 947 | 25,000 | 947 |
| 2024-08-27 | 947 | 956 | 947 | 954 | 14,300 | 954 |
| 2024-08-26 | 953 | 956 | 940 | 940 | 14,800 | 940 |
| 2024-08-23 | 960 | 960 | 945 | 947 | 28,300 | 947 |
| 2024-08-22 | 940 | 953 | 935 | 953 | 32,100 | 953 |
| 2024-08-21 | 931 | 938 | 927 | 937 | 15,700 | 937 |
| 2024-08-20 | 944 | 944 | 927 | 930 | 43,500 | 930 |
| 2024-08-19 | 939 | 951 | 925 | 929 | 39,500 | 929 |
| 2024-08-16 | 935 | 942 | 928 | 942 | 21,100 | 942 |
| 2024-08-15 | 929 | 938 | 917 | 920 | 38,500 | 920 |
| 2024-08-14 | 920 | 927 | 901 | 924 | 28,700 | 924 |
| 2024-08-13 | 908 | 912 | 896 | 909 | 30,500 | 909 |
| 2024-08-09 | 888 | 902 | 875 | 896 | 62,900 | 896 |
| 2024-08-08 | 858 | 884 | 850 | 862 | 58,900 | 862 |
| 2024-08-07 | 838 | 898 | 836 | 876 | 120,800 | 876 |
| 2024-08-06 | 843 | 891 | 821 | 840 | 104,900 | 840 |
| 2024-08-05 | 883 | 902 | 828 | 828 | 101,700 | 828 |
| 2024-08-02 | 1,009 | 1,009 | 950 | 950 | 117,100 | 950 |
| 2024-08-01 | 1,095 | 1,095 | 1,050 | 1,058 | 42,600 | 1,058 |
| 2024-07-31 | 1,057 | 1,098 | 1,054 | 1,097 | 63,000 | 1,097 |
| 2024-07-30 | 1,065 | 1,073 | 1,053 | 1,065 | 44,100 | 1,065 |
| 2024-07-29 | 1,051 | 1,077 | 1,050 | 1,075 | 38,300 | 1,075 |
| 2024-07-26 | 1,041 | 1,058 | 1,031 | 1,040 | 39,900 | 1,040 |
| 2024-07-25 | 1,041 | 1,047 | 1,026 | 1,033 | 50,800 | 1,033 |
| 2024-07-24 | 1,060 | 1,064 | 1,044 | 1,049 | 31,700 | 1,049 |
| 2024-07-23 | 1,057 | 1,060 | 1,042 | 1,060 | 66,000 | 1,060 |
| 2024-07-22 | 1,076 | 1,076 | 1,038 | 1,044 | 103,400 | 1,044 |
| 2024-07-19 | 1,084 | 1,092 | 1,072 | 1,081 | 25,800 | 1,081 |
| 2024-07-18 | 1,091 | 1,097 | 1,086 | 1,088 | 17,100 | 1,088 |
| 2024-07-17 | 1,092 | 1,101 | 1,092 | 1,097 | 21,600 | 1,097 |
| 2024-07-16 | 1,085 | 1,092 | 1,080 | 1,088 | 31,800 | 1,088 |
| 2024-07-12 | 1,063 | 1,078 | 1,062 | 1,075 | 25,300 | 1,075 |
| 2024-07-11 | 1,073 | 1,079 | 1,062 | 1,068 | 25,400 | 1,068 |
| 2024-07-10 | 1,055 | 1,059 | 1,051 | 1,055 | 47,700 | 1,055 |
| 2024-07-09 | 1,060 | 1,063 | 1,052 | 1,055 | 41,600 | 1,055 |
| 2024-07-08 | 1,077 | 1,077 | 1,060 | 1,061 | 31,600 | 1,061 |
| 2024-07-05 | 1,093 | 1,095 | 1,078 | 1,078 | 30,900 | 1,078 |
| 2024-07-04 | 1,102 | 1,102 | 1,093 | 1,098 | 18,300 | 1,098 |
| 2024-07-03 | 1,104 | 1,108 | 1,094 | 1,094 | 21,600 | 1,094 |
| 2024-07-02 | 1,123 | 1,123 | 1,101 | 1,101 | 35,300 | 1,101 |
| 2024-07-01 | 1,112 | 1,140 | 1,112 | 1,123 | 82,900 | 1,123 |
| 2024-06-28 | 1,115 | 1,115 | 1,093 | 1,111 | 62,100 | 1,111 |
| 2024-06-27 | 1,116 | 1,122 | 1,106 | 1,115 | 58,100 | 1,115 |
| 2024-06-26 | 1,110 | 1,120 | 1,106 | 1,112 | 34,200 | 1,112 |
| 2024-06-25 | 1,105 | 1,110 | 1,096 | 1,110 | 53,100 | 1,110 |
| 2024-06-24 | 1,096 | 1,102 | 1,085 | 1,098 | 53,100 | 1,098 |
| 2024-06-21 | 1,099 | 1,100 | 1,075 | 1,081 | 80,700 | 1,081 |
| 2024-06-20 | 1,103 | 1,103 | 1,087 | 1,100 | 49,400 | 1,100 |
| 2024-06-19 | 1,096 | 1,101 | 1,092 | 1,099 | 38,700 | 1,099 |
| 2024-06-18 | 1,090 | 1,097 | 1,086 | 1,086 | 19,200 | 1,086 |
| 2024-06-17 | 1,094 | 1,094 | 1,072 | 1,080 | 27,300 | 1,080 |
| 2024-06-14 | 1,078 | 1,098 | 1,078 | 1,096 | 43,000 | 1,096 |
| 2024-06-13 | 1,086 | 1,092 | 1,077 | 1,084 | 27,700 | 1,084 |
| 2024-06-12 | 1,089 | 1,091 | 1,078 | 1,088 | 20,400 | 1,088 |
| 2024-06-11 | 1,088 | 1,093 | 1,085 | 1,085 | 24,400 | 1,085 |
| 2024-06-10 | 1,071 | 1,088 | 1,070 | 1,087 | 37,700 | 1,087 |
| 2024-06-07 | 1,064 | 1,066 | 1,060 | 1,063 | 8,000 | 1,063 |
| 2024-06-06 | 1,077 | 1,077 | 1,051 | 1,060 | 20,900 | 1,060 |
| 2024-06-05 | 1,087 | 1,087 | 1,065 | 1,068 | 22,500 | 1,068 |
| 2024-06-04 | 1,080 | 1,095 | 1,080 | 1,095 | 23,200 | 1,095 |
| 2024-06-03 | 1,085 | 1,093 | 1,081 | 1,087 | 31,600 | 1,087 |
| 2024-05-31 | 1,060 | 1,086 | 1,060 | 1,081 | 35,700 | 1,081 |
| 2024-05-30 | 1,050 | 1,052 | 1,033 | 1,052 | 59,400 | 1,052 |
| 2024-05-29 | 1,072 | 1,075 | 1,052 | 1,055 | 26,800 | 1,055 |
| 2024-05-28 | 1,085 | 1,086 | 1,076 | 1,079 | 14,500 | 1,079 |
| 2024-05-27 | 1,064 | 1,075 | 1,059 | 1,075 | 21,400 | 1,075 |
| 2024-05-24 | 1,055 | 1,065 | 1,052 | 1,061 | 34,300 | 1,061 |
| 2024-05-23 | 1,063 | 1,064 | 1,047 | 1,064 | 43,400 | 1,064 |
| 2024-05-22 | 1,075 | 1,080 | 1,065 | 1,065 | 37,900 | 1,065 |
| 2024-05-21 | 1,092 | 1,093 | 1,075 | 1,077 | 33,800 | 1,077 |
| 2024-05-20 | 1,091 | 1,098 | 1,086 | 1,092 | 44,800 | 1,092 |
| 2024-05-17 | 1,080 | 1,087 | 1,077 | 1,085 | 28,200 | 1,085 |
| 2024-05-16 | 1,116 | 1,120 | 1,083 | 1,088 | 57,400 | 1,088 |
| 2024-05-15 | 1,131 | 1,136 | 1,116 | 1,116 | 25,700 | 1,116 |
| 2024-05-14 | 1,141 | 1,144 | 1,125 | 1,125 | 35,000 | 1,125 |
| 2024-05-13 | 1,125 | 1,141 | 1,124 | 1,141 | 54,100 | 1,141 |
| 2024-05-10 | 1,140 | 1,142 | 1,114 | 1,126 | 59,600 | 1,126 |
| 2024-05-09 | 1,139 | 1,147 | 1,135 | 1,140 | 44,000 | 1,140 |
| 2024-05-08 | 1,155 | 1,161 | 1,131 | 1,131 | 93,100 | 1,131 |
| 2024-05-07 | 1,162 | 1,171 | 1,130 | 1,158 | 287,700 | 1,158 |
| 2024-05-02 | 1,196 | 1,231 | 1,194 | 1,221 | 283,100 | 1,221 |
| 2024-05-01 | 1,148 | 1,168 | 1,143 | 1,168 | 62,800 | 1,168 |
| 2024-04-30 | 1,135 | 1,150 | 1,126 | 1,150 | 52,900 | 1,150 |
| 2024-04-26 | 1,108 | 1,131 | 1,107 | 1,126 | 17,400 | 1,126 |
| 2024-04-25 | 1,124 | 1,124 | 1,108 | 1,114 | 26,800 | 1,114 |
| 2024-04-24 | 1,120 | 1,130 | 1,117 | 1,124 | 35,200 | 1,124 |
| 2024-04-23 | 1,115 | 1,115 | 1,096 | 1,109 | 20,000 | 1,109 |
| 2024-04-22 | 1,096 | 1,102 | 1,084 | 1,098 | 34,600 | 1,098 |
| 2024-04-19 | 1,101 | 1,104 | 1,068 | 1,079 | 39,000 | 1,079 |
| 2024-04-18 | 1,099 | 1,112 | 1,096 | 1,105 | 13,500 | 1,105 |
| 2024-04-17 | 1,118 | 1,118 | 1,092 | 1,093 | 24,800 | 1,093 |
| 2024-04-16 | 1,125 | 1,133 | 1,110 | 1,113 | 27,300 | 1,113 |
| 2024-04-15 | 1,124 | 1,141 | 1,117 | 1,139 | 22,700 | 1,139 |
| 2024-04-12 | 1,123 | 1,137 | 1,123 | 1,132 | 30,800 | 1,132 |
| 2024-04-11 | 1,111 | 1,121 | 1,108 | 1,118 | 17,600 | 1,118 |
| 2024-04-10 | 1,126 | 1,130 | 1,120 | 1,120 | 10,800 | 1,120 |
| 2024-04-09 | 1,124 | 1,130 | 1,120 | 1,129 | 26,500 | 1,129 |
| 2024-04-08 | 1,111 | 1,129 | 1,111 | 1,123 | 26,400 | 1,123 |
| 2024-04-05 | 1,117 | 1,121 | 1,106 | 1,115 | 19,100 | 1,115 |
| 2024-04-04 | 1,132 | 1,132 | 1,116 | 1,122 | 32,400 | 1,122 |
| 2024-04-03 | 1,121 | 1,142 | 1,121 | 1,132 | 30,200 | 1,132 |
| 2024-04-02 | 1,144 | 1,145 | 1,122 | 1,125 | 32,500 | 1,125 |
| 2024-04-01 | 1,179 | 1,181 | 1,141 | 1,147 | 28,600 | 1,147 |
| 2024-03-29 | 1,153 | 1,173 | 1,151 | 1,173 | 25,600 | 1,173 |
| 2024-03-28 | 1,172 | 1,179 | 1,154 | 1,155 | 32,400 | 1,155 |
| 2024-03-27 | 1,180 | 1,199 | 1,177 | 1,196 | 64,600 | 1,196 |
| 2024-03-26 | 1,153 | 1,171 | 1,149 | 1,166 | 25,900 | 1,166 |
| 2024-03-25 | 1,174 | 1,174 | 1,151 | 1,151 | 33,800 | 1,151 |
| 2024-03-22 | 1,170 | 1,179 | 1,163 | 1,174 | 37,900 | 1,174 |
| 2024-03-21 | 1,174 | 1,177 | 1,166 | 1,168 | 40,700 | 1,168 |
| 2024-03-19 | 1,160 | 1,164 | 1,144 | 1,164 | 42,800 | 1,164 |
| 2024-03-18 | 1,153 | 1,160 | 1,146 | 1,157 | 51,700 | 1,157 |
| 2024-03-15 | 1,135 | 1,153 | 1,132 | 1,140 | 53,400 | 1,140 |
| 2024-03-14 | 1,122 | 1,136 | 1,118 | 1,136 | 29,200 | 1,136 |
| 2024-03-13 | 1,134 | 1,135 | 1,110 | 1,111 | 23,200 | 1,111 |
| 2024-03-12 | 1,113 | 1,133 | 1,101 | 1,133 | 45,000 | 1,133 |
| 2024-03-11 | 1,144 | 1,147 | 1,113 | 1,123 | 45,700 | 1,123 |
| 2024-03-08 | 1,134 | 1,149 | 1,124 | 1,149 | 55,300 | 1,149 |
| 2024-03-07 | 1,135 | 1,142 | 1,130 | 1,138 | 32,100 | 1,138 |
| 2024-03-06 | 1,123 | 1,133 | 1,120 | 1,131 | 36,200 | 1,131 |
| 2024-03-05 | 1,113 | 1,126 | 1,103 | 1,120 | 31,300 | 1,120 |
| 2024-03-04 | 1,125 | 1,125 | 1,100 | 1,113 | 41,600 | 1,113 |
| 2024-03-01 | 1,121 | 1,122 | 1,113 | 1,115 | 22,200 | 1,115 |
| 2024-02-29 | 1,134 | 1,134 | 1,115 | 1,121 | 28,900 | 1,121 |
| 2024-02-28 | 1,140 | 1,143 | 1,132 | 1,134 | 24,200 | 1,134 |
| 2024-02-27 | 1,130 | 1,144 | 1,130 | 1,137 | 24,000 | 1,137 |
| 2024-02-26 | 1,149 | 1,153 | 1,133 | 1,133 | 36,600 | 1,133 |
| 2024-02-22 | 1,149 | 1,149 | 1,127 | 1,148 | 68,400 | 1,148 |
| 2024-02-21 | 1,129 | 1,139 | 1,123 | 1,139 | 32,100 | 1,139 |
| 2024-02-20 | 1,130 | 1,142 | 1,129 | 1,129 | 33,900 | 1,129 |
| 2024-02-19 | 1,111 | 1,128 | 1,105 | 1,128 | 36,700 | 1,128 |
| 2024-02-16 | 1,093 | 1,114 | 1,092 | 1,111 | 48,700 | 1,111 |
| 2024-02-15 | 1,111 | 1,111 | 1,085 | 1,089 | 30,600 | 1,089 |
| 2024-02-14 | 1,106 | 1,106 | 1,082 | 1,090 | 33,300 | 1,090 |
| 2024-02-13 | 1,100 | 1,114 | 1,095 | 1,108 | 38,900 | 1,108 |
| 2024-02-09 | 1,098 | 1,099 | 1,085 | 1,088 | 39,900 | 1,088 |
| 2024-02-08 | 1,115 | 1,115 | 1,085 | 1,098 | 54,000 | 1,098 |
| 2024-02-07 | 1,120 | 1,130 | 1,108 | 1,125 | 40,800 | 1,125 |
| 2024-02-06 | 1,148 | 1,148 | 1,121 | 1,121 | 53,000 | 1,121 |
| 2024-02-05 | 1,212 | 1,214 | 1,144 | 1,148 | 142,400 | 1,148 |
| 2024-02-02 | 1,155 | 1,160 | 1,129 | 1,152 | 80,000 | 1,152 |
| 2024-02-01 | 1,149 | 1,149 | 1,138 | 1,144 | 30,500 | 1,144 |
| 2024-01-31 | 1,154 | 1,154 | 1,132 | 1,153 | 33,400 | 1,153 |
| 2024-01-30 | 1,137 | 1,158 | 1,136 | 1,148 | 34,800 | 1,148 |
| 2024-01-29 | 1,109 | 1,141 | 1,109 | 1,136 | 50,500 | 1,136 |
| 2024-01-26 | 1,109 | 1,115 | 1,102 | 1,109 | 32,800 | 1,109 |
| 2024-01-25 | 1,099 | 1,112 | 1,099 | 1,107 | 28,100 | 1,107 |
| 2024-01-24 | 1,106 | 1,107 | 1,099 | 1,101 | 20,000 | 1,101 |
| 2024-01-23 | 1,118 | 1,119 | 1,106 | 1,106 | 20,200 | 1,106 |
| 2024-01-22 | 1,111 | 1,118 | 1,107 | 1,115 | 37,700 | 1,115 |
| 2024-01-19 | 1,096 | 1,099 | 1,088 | 1,097 | 25,800 | 1,097 |
| 2024-01-18 | 1,081 | 1,097 | 1,078 | 1,091 | 23,500 | 1,091 |
| 2024-01-17 | 1,089 | 1,103 | 1,081 | 1,081 | 33,900 | 1,081 |
| 2024-01-16 | 1,118 | 1,118 | 1,088 | 1,089 | 25,900 | 1,089 |
| 2024-01-15 | 1,110 | 1,125 | 1,110 | 1,119 | 21,900 | 1,119 |
| 2024-01-12 | 1,115 | 1,122 | 1,100 | 1,108 | 32,800 | 1,108 |
| 2024-01-11 | 1,110 | 1,119 | 1,105 | 1,110 | 38,600 | 1,110 |
| 2024-01-10 | 1,105 | 1,110 | 1,091 | 1,102 | 43,800 | 1,102 |
| 2024-01-09 | 1,094 | 1,107 | 1,090 | 1,104 | 70,500 | 1,104 |
| 2024-01-05 | 1,067 | 1,080 | 1,060 | 1,075 | 74,200 | 1,075 |
| 2024-01-04 | 1,045 | 1,067 | 1,037 | 1,062 | 64,200 | 1,062 |
分割・併合履歴 ： [1990-03-27]1株→1.04株 [1984-02-16]1株→1.03株 [1983-02-16]1株→1.1株
