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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
