6809 TOA(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,558 | 1,574 | 1,556 | 1,572 | 133,700 | 1,572 |
| 2025-12-11 | 1,557 | 1,576 | 1,540 | 1,552 | 241,200 | 1,552 |
| 2025-12-10 | 1,559 | 1,615 | 1,559 | 1,565 | 492,000 | 1,565 |
| 2025-12-09 | 1,576 | 1,598 | 1,540 | 1,557 | 837,000 | 1,557 |
| 2025-12-08 | 1,665 | 1,672 | 1,652 | 1,667 | 51,200 | 1,667 |
| 2025-12-05 | 1,656 | 1,658 | 1,645 | 1,647 | 68,700 | 1,647 |
| 2025-12-04 | 1,660 | 1,673 | 1,660 | 1,665 | 49,500 | 1,665 |
| 2025-12-03 | 1,668 | 1,674 | 1,657 | 1,664 | 73,300 | 1,664 |
| 2025-12-02 | 1,667 | 1,682 | 1,663 | 1,666 | 61,300 | 1,666 |
| 2025-12-01 | 1,699 | 1,699 | 1,666 | 1,666 | 53,000 | 1,666 |
| 2025-11-28 | 1,691 | 1,700 | 1,678 | 1,699 | 62,400 | 1,699 |
| 2025-11-27 | 1,700 | 1,705 | 1,695 | 1,697 | 47,100 | 1,697 |
| 2025-11-26 | 1,690 | 1,709 | 1,688 | 1,701 | 80,400 | 1,701 |
| 2025-11-25 | 1,685 | 1,694 | 1,671 | 1,690 | 57,100 | 1,690 |
| 2025-11-21 | 1,657 | 1,697 | 1,657 | 1,690 | 80,200 | 1,690 |
| 2025-11-20 | 1,677 | 1,683 | 1,660 | 1,669 | 74,000 | 1,669 |
| 2025-11-19 | 1,686 | 1,689 | 1,653 | 1,665 | 89,400 | 1,665 |
| 2025-11-18 | 1,682 | 1,701 | 1,673 | 1,693 | 102,700 | 1,693 |
| 2025-11-17 | 1,693 | 1,695 | 1,675 | 1,695 | 53,300 | 1,695 |
| 2025-11-14 | 1,651 | 1,691 | 1,650 | 1,673 | 92,700 | 1,673 |
| 2025-11-13 | 1,710 | 1,726 | 1,668 | 1,680 | 141,900 | 1,680 |
| 2025-11-12 | 1,710 | 1,739 | 1,700 | 1,734 | 99,200 | 1,734 |
| 2025-11-11 | 1,698 | 1,724 | 1,695 | 1,706 | 128,800 | 1,706 |
| 2025-11-10 | 1,705 | 1,730 | 1,696 | 1,717 | 215,600 | 1,717 |
| 2025-11-07 | 1,690 | 1,719 | 1,686 | 1,705 | 240,900 | 1,705 |
| 2025-11-06 | 1,733 | 1,782 | 1,661 | 1,719 | 1,054,900 | 1,719 |
| 2025-11-05 | 1,613 | 1,613 | 1,613 | 1,613 | 60,700 | 1,613 |
| 2025-11-04 | 1,290 | 1,316 | 1,272 | 1,313 | 185,700 | 1,313 |
| 2025-10-31 | 1,240 | 1,269 | 1,240 | 1,265 | 57,300 | 1,265 |
| 2025-10-30 | 1,230 | 1,250 | 1,225 | 1,238 | 79,600 | 1,238 |
| 2025-10-29 | 1,295 | 1,305 | 1,222 | 1,231 | 88,300 | 1,231 |
| 2025-10-28 | 1,330 | 1,340 | 1,298 | 1,300 | 56,300 | 1,300 |
| 2025-10-27 | 1,350 | 1,350 | 1,330 | 1,340 | 34,600 | 1,340 |
| 2025-10-24 | 1,356 | 1,361 | 1,332 | 1,341 | 45,200 | 1,341 |
| 2025-10-23 | 1,334 | 1,368 | 1,328 | 1,361 | 62,900 | 1,361 |
| 2025-10-22 | 1,310 | 1,343 | 1,305 | 1,335 | 70,500 | 1,335 |
| 2025-10-21 | 1,340 | 1,340 | 1,316 | 1,322 | 79,800 | 1,322 |
| 2025-10-20 | 1,309 | 1,339 | 1,305 | 1,329 | 65,600 | 1,329 |
| 2025-10-17 | 1,305 | 1,308 | 1,278 | 1,289 | 47,500 | 1,289 |
| 2025-10-16 | 1,294 | 1,303 | 1,288 | 1,301 | 63,500 | 1,301 |
| 2025-10-15 | 1,241 | 1,285 | 1,241 | 1,278 | 64,300 | 1,278 |
| 2025-10-14 | 1,251 | 1,303 | 1,237 | 1,241 | 84,100 | 1,241 |
| 2025-10-10 | 1,274 | 1,295 | 1,274 | 1,285 | 75,100 | 1,285 |
| 2025-10-09 | 1,289 | 1,305 | 1,276 | 1,291 | 48,600 | 1,291 |
| 2025-10-08 | 1,302 | 1,308 | 1,286 | 1,289 | 60,300 | 1,289 |
| 2025-10-07 | 1,290 | 1,309 | 1,279 | 1,304 | 54,800 | 1,304 |
| 2025-10-06 | 1,275 | 1,291 | 1,266 | 1,288 | 78,800 | 1,288 |
| 2025-10-03 | 1,230 | 1,250 | 1,230 | 1,250 | 70,700 | 1,250 |
| 2025-10-02 | 1,198 | 1,231 | 1,196 | 1,228 | 94,300 | 1,228 |
| 2025-10-01 | 1,200 | 1,203 | 1,174 | 1,187 | 84,100 | 1,187 |
| 2025-09-30 | 1,200 | 1,216 | 1,193 | 1,203 | 45,100 | 1,203 |
| 2025-09-29 | 1,200 | 1,208 | 1,186 | 1,199 | 46,700 | 1,199 |
| 2025-09-26 | 1,209 | 1,218 | 1,200 | 1,213 | 34,900 | 1,213 |
| 2025-09-25 | 1,213 | 1,213 | 1,196 | 1,210 | 32,000 | 1,210 |
| 2025-09-24 | 1,200 | 1,208 | 1,187 | 1,199 | 39,200 | 1,199 |
| 2025-09-22 | 1,177 | 1,200 | 1,177 | 1,199 | 45,200 | 1,199 |
| 2025-09-19 | 1,200 | 1,200 | 1,165 | 1,177 | 110,000 | 1,177 |
| 2025-09-18 | 1,194 | 1,208 | 1,183 | 1,194 | 45,200 | 1,194 |
| 2025-09-17 | 1,194 | 1,201 | 1,177 | 1,194 | 49,500 | 1,194 |
| 2025-09-16 | 1,220 | 1,221 | 1,190 | 1,195 | 55,600 | 1,195 |
| 2025-09-12 | 1,193 | 1,220 | 1,193 | 1,220 | 69,800 | 1,220 |
| 2025-09-11 | 1,186 | 1,208 | 1,183 | 1,198 | 59,600 | 1,198 |
| 2025-09-10 | 1,183 | 1,189 | 1,174 | 1,180 | 43,000 | 1,180 |
| 2025-09-09 | 1,158 | 1,186 | 1,158 | 1,178 | 76,700 | 1,178 |
| 2025-09-08 | 1,169 | 1,169 | 1,154 | 1,154 | 20,000 | 1,154 |
| 2025-09-05 | 1,167 | 1,169 | 1,156 | 1,159 | 26,400 | 1,159 |
| 2025-09-04 | 1,151 | 1,166 | 1,140 | 1,158 | 40,000 | 1,158 |
| 2025-09-03 | 1,140 | 1,168 | 1,139 | 1,154 | 81,600 | 1,154 |
| 2025-09-02 | 1,148 | 1,153 | 1,140 | 1,143 | 40,000 | 1,143 |
| 2025-09-01 | 1,158 | 1,165 | 1,146 | 1,153 | 35,800 | 1,153 |
| 2025-08-29 | 1,148 | 1,161 | 1,144 | 1,158 | 51,900 | 1,158 |
| 2025-08-28 | 1,145 | 1,148 | 1,139 | 1,148 | 23,300 | 1,148 |
| 2025-08-27 | 1,144 | 1,149 | 1,131 | 1,145 | 30,200 | 1,145 |
| 2025-08-26 | 1,135 | 1,156 | 1,131 | 1,145 | 51,100 | 1,145 |
| 2025-08-25 | 1,143 | 1,143 | 1,128 | 1,130 | 32,700 | 1,130 |
| 2025-08-22 | 1,145 | 1,145 | 1,125 | 1,130 | 26,900 | 1,130 |
| 2025-08-21 | 1,140 | 1,149 | 1,131 | 1,141 | 25,800 | 1,141 |
| 2025-08-20 | 1,140 | 1,149 | 1,136 | 1,140 | 47,000 | 1,140 |
| 2025-08-19 | 1,124 | 1,141 | 1,119 | 1,140 | 41,300 | 1,140 |
| 2025-08-18 | 1,112 | 1,126 | 1,108 | 1,119 | 42,800 | 1,119 |
| 2025-08-15 | 1,117 | 1,118 | 1,101 | 1,112 | 38,600 | 1,112 |
| 2025-08-14 | 1,108 | 1,122 | 1,106 | 1,115 | 28,500 | 1,115 |
| 2025-08-13 | 1,112 | 1,124 | 1,101 | 1,119 | 44,900 | 1,119 |
| 2025-08-12 | 1,122 | 1,127 | 1,108 | 1,118 | 59,600 | 1,118 |
| 2025-08-08 | 1,123 | 1,130 | 1,115 | 1,122 | 46,500 | 1,122 |
| 2025-08-07 | 1,105 | 1,123 | 1,103 | 1,121 | 69,800 | 1,121 |
| 2025-08-06 | 1,103 | 1,113 | 1,100 | 1,111 | 72,200 | 1,111 |
| 2025-08-05 | 1,106 | 1,127 | 1,090 | 1,104 | 230,900 | 1,104 |
| 2025-08-04 | 1,038 | 1,050 | 1,035 | 1,046 | 31,100 | 1,046 |
| 2025-08-01 | 1,039 | 1,069 | 1,039 | 1,065 | 90,700 | 1,065 |
| 2025-07-31 | 1,035 | 1,051 | 1,035 | 1,049 | 57,200 | 1,049 |
| 2025-07-30 | 1,022 | 1,040 | 1,022 | 1,035 | 32,300 | 1,035 |
| 2025-07-29 | 1,028 | 1,034 | 1,022 | 1,028 | 34,700 | 1,028 |
| 2025-07-28 | 1,050 | 1,050 | 1,029 | 1,031 | 51,700 | 1,031 |
| 2025-07-25 | 1,049 | 1,049 | 1,037 | 1,046 | 39,500 | 1,046 |
| 2025-07-24 | 1,035 | 1,049 | 1,035 | 1,049 | 38,800 | 1,049 |
| 2025-07-23 | 1,023 | 1,034 | 1,010 | 1,034 | 85,300 | 1,034 |
| 2025-07-22 | 1,003 | 1,028 | 1,000 | 1,008 | 70,100 | 1,008 |
| 2025-07-18 | 1,001 | 1,006 | 996 | 1,001 | 21,900 | 1,001 |
| 2025-07-17 | 986 | 1,004 | 984 | 1,000 | 27,000 | 1,000 |
| 2025-07-16 | 1,001 | 1,011 | 995 | 995 | 17,100 | 995 |
| 2025-07-15 | 1,006 | 1,012 | 1,001 | 1,001 | 12,900 | 1,001 |
| 2025-07-14 | 1,009 | 1,017 | 1,004 | 1,006 | 23,900 | 1,006 |
| 2025-07-11 | 987 | 1,006 | 987 | 1,004 | 33,600 | 1,004 |
| 2025-07-10 | 1,003 | 1,003 | 986 | 986 | 46,600 | 986 |
| 2025-07-09 | 1,000 | 1,006 | 1,000 | 1,004 | 19,600 | 1,004 |
| 2025-07-08 | 1,004 | 1,004 | 994 | 999 | 19,000 | 999 |
| 2025-07-07 | 998 | 1,001 | 995 | 998 | 16,900 | 998 |
| 2025-07-04 | 1,013 | 1,013 | 997 | 997 | 18,100 | 997 |
| 2025-07-03 | 1,002 | 1,013 | 1,002 | 1,004 | 15,300 | 1,004 |
| 2025-07-02 | 1,001 | 1,010 | 995 | 1,005 | 22,400 | 1,005 |
| 2025-07-01 | 1,016 | 1,016 | 1,005 | 1,008 | 11,000 | 1,008 |
| 2025-06-30 | 1,019 | 1,021 | 1,014 | 1,016 | 15,300 | 1,016 |
| 2025-06-27 | 1,007 | 1,015 | 1,007 | 1,014 | 28,900 | 1,014 |
| 2025-06-26 | 1,010 | 1,022 | 1,007 | 1,007 | 19,300 | 1,007 |
| 2025-06-25 | 1,024 | 1,024 | 1,005 | 1,010 | 23,800 | 1,010 |
| 2025-06-24 | 1,020 | 1,025 | 1,015 | 1,021 | 22,700 | 1,021 |
| 2025-06-23 | 1,005 | 1,012 | 1,002 | 1,012 | 16,700 | 1,012 |
| 2025-06-20 | 1,017 | 1,017 | 1,003 | 1,009 | 43,200 | 1,009 |
| 2025-06-19 | 1,012 | 1,014 | 1,002 | 1,014 | 18,600 | 1,014 |
| 2025-06-18 | 1,017 | 1,018 | 1,009 | 1,018 | 25,900 | 1,018 |
| 2025-06-17 | 1,007 | 1,018 | 996 | 1,018 | 35,700 | 1,018 |
| 2025-06-16 | 988 | 1,013 | 988 | 1,006 | 72,000 | 1,006 |
| 2025-06-13 | 985 | 985 | 973 | 982 | 41,700 | 982 |
| 2025-06-12 | 995 | 996 | 983 | 989 | 40,000 | 989 |
| 2025-06-11 | 1,004 | 1,004 | 996 | 998 | 29,500 | 998 |
| 2025-06-10 | 1,000 | 1,005 | 998 | 998 | 26,300 | 998 |
| 2025-06-09 | 1,000 | 1,004 | 995 | 995 | 17,100 | 995 |
| 2025-06-06 | 1,002 | 1,007 | 995 | 1,000 | 24,500 | 1,000 |
| 2025-06-05 | 999 | 1,008 | 998 | 1,004 | 22,000 | 1,004 |
| 2025-06-04 | 994 | 1,004 | 992 | 1,001 | 17,100 | 1,001 |
| 2025-06-03 | 996 | 996 | 991 | 994 | 23,800 | 994 |
| 2025-06-02 | 1,005 | 1,010 | 995 | 996 | 29,600 | 996 |
| 2025-05-30 | 999 | 1,018 | 999 | 1,018 | 32,700 | 1,018 |
| 2025-05-29 | 998 | 1,019 | 998 | 1,007 | 42,800 | 1,007 |
| 2025-05-28 | 1,000 | 1,003 | 993 | 1,000 | 23,400 | 1,000 |
| 2025-05-27 | 997 | 1,001 | 995 | 995 | 13,500 | 995 |
| 2025-05-26 | 1,004 | 1,013 | 998 | 998 | 14,200 | 998 |
| 2025-05-23 | 1,012 | 1,015 | 1,004 | 1,009 | 24,400 | 1,009 |
| 2025-05-22 | 995 | 1,014 | 994 | 1,012 | 32,100 | 1,012 |
| 2025-05-21 | 1,006 | 1,012 | 1,002 | 1,007 | 25,500 | 1,007 |
| 2025-05-20 | 1,024 | 1,027 | 1,004 | 1,005 | 41,000 | 1,005 |
| 2025-05-19 | 1,004 | 1,025 | 1,004 | 1,024 | 35,200 | 1,024 |
| 2025-05-16 | 993 | 1,006 | 990 | 1,004 | 34,600 | 1,004 |
| 2025-05-15 | 992 | 1,005 | 991 | 993 | 37,300 | 993 |
| 2025-05-14 | 1,010 | 1,014 | 989 | 1,009 | 51,200 | 1,009 |
| 2025-05-13 | 1,039 | 1,040 | 1,019 | 1,019 | 36,700 | 1,019 |
| 2025-05-12 | 1,027 | 1,036 | 1,016 | 1,028 | 43,300 | 1,028 |
| 2025-05-09 | 1,008 | 1,037 | 1,003 | 1,032 | 84,200 | 1,032 |
| 2025-05-08 | 1,034 | 1,034 | 999 | 1,003 | 174,300 | 1,003 |
| 2025-05-07 | 1,070 | 1,074 | 1,028 | 1,034 | 782,600 | 1,034 |
| 2025-05-02 | 927 | 945 | 922 | 935 | 82,900 | 935 |
| 2025-05-01 | 927 | 927 | 914 | 926 | 28,600 | 926 |
| 2025-04-30 | 934 | 934 | 912 | 927 | 22,200 | 927 |
| 2025-04-28 | 920 | 929 | 916 | 927 | 27,500 | 927 |
| 2025-04-25 | 918 | 921 | 906 | 917 | 34,800 | 917 |
| 2025-04-24 | 905 | 914 | 901 | 906 | 17,600 | 906 |
| 2025-04-23 | 906 | 919 | 901 | 904 | 26,500 | 904 |
| 2025-04-22 | 892 | 907 | 890 | 906 | 16,900 | 906 |
| 2025-04-21 | 897 | 901 | 885 | 885 | 27,600 | 885 |
| 2025-04-18 | 864 | 898 | 864 | 896 | 18,800 | 896 |
| 2025-04-17 | 855 | 867 | 855 | 861 | 7,700 | 861 |
| 2025-04-16 | 873 | 873 | 855 | 857 | 11,500 | 857 |
| 2025-04-15 | 874 | 879 | 866 | 866 | 12,000 | 866 |
| 2025-04-14 | 870 | 879 | 867 | 871 | 15,200 | 871 |
| 2025-04-11 | 861 | 870 | 840 | 866 | 18,000 | 866 |
| 2025-04-10 | 880 | 881 | 856 | 876 | 46,300 | 876 |
| 2025-04-09 | 835 | 836 | 815 | 820 | 37,400 | 820 |
| 2025-04-08 | 816 | 857 | 816 | 850 | 44,000 | 850 |
| 2025-04-07 | 808 | 826 | 797 | 801 | 40,400 | 801 |
| 2025-04-04 | 902 | 915 | 842 | 853 | 61,700 | 853 |
| 2025-04-03 | 924 | 929 | 903 | 906 | 36,300 | 906 |
| 2025-04-02 | 934 | 942 | 925 | 930 | 27,300 | 930 |
| 2025-04-01 | 940 | 949 | 934 | 934 | 28,900 | 934 |
| 2025-03-31 | 944 | 944 | 924 | 925 | 36,600 | 925 |
| 2025-03-28 | 959 | 969 | 949 | 950 | 39,400 | 950 |
| 2025-03-27 | 972 | 978 | 967 | 978 | 44,500 | 978 |
| 2025-03-26 | 966 | 978 | 959 | 978 | 67,700 | 978 |
| 2025-03-25 | 971 | 973 | 961 | 966 | 30,200 | 966 |
| 2025-03-24 | 965 | 966 | 955 | 957 | 26,100 | 957 |
| 2025-03-21 | 967 | 967 | 958 | 965 | 30,300 | 965 |
| 2025-03-19 | 959 | 963 | 957 | 963 | 24,300 | 963 |
| 2025-03-18 | 964 | 967 | 959 | 960 | 22,700 | 960 |
| 2025-03-17 | 967 | 969 | 956 | 961 | 23,500 | 961 |
| 2025-03-14 | 963 | 968 | 957 | 960 | 21,300 | 960 |
| 2025-03-13 | 968 | 969 | 958 | 963 | 15,300 | 963 |
| 2025-03-12 | 946 | 966 | 945 | 962 | 18,900 | 962 |
| 2025-03-11 | 960 | 961 | 945 | 949 | 22,500 | 949 |
| 2025-03-10 | 972 | 972 | 961 | 962 | 15,300 | 962 |
| 2025-03-07 | 985 | 985 | 965 | 972 | 19,700 | 972 |
| 2025-03-06 | 977 | 986 | 972 | 986 | 21,300 | 986 |
| 2025-03-05 | 970 | 980 | 963 | 976 | 21,600 | 976 |
| 2025-03-04 | 968 | 968 | 956 | 962 | 9,100 | 962 |
| 2025-03-03 | 959 | 969 | 947 | 968 | 23,800 | 968 |
| 2025-02-28 | 959 | 959 | 945 | 947 | 12,300 | 947 |
| 2025-02-27 | 943 | 959 | 937 | 959 | 14,100 | 959 |
| 2025-02-26 | 936 | 945 | 931 | 945 | 18,900 | 945 |
| 2025-02-25 | 942 | 944 | 934 | 939 | 20,500 | 939 |
| 2025-02-21 | 947 | 948 | 936 | 938 | 20,900 | 938 |
| 2025-02-20 | 956 | 956 | 941 | 942 | 26,900 | 942 |
| 2025-02-19 | 970 | 980 | 958 | 959 | 20,500 | 959 |
| 2025-02-18 | 964 | 974 | 958 | 972 | 16,300 | 972 |
| 2025-02-17 | 961 | 968 | 957 | 968 | 14,500 | 968 |
| 2025-02-14 | 979 | 979 | 961 | 962 | 17,000 | 962 |
| 2025-02-13 | 958 | 973 | 948 | 973 | 20,400 | 973 |
| 2025-02-12 | 970 | 970 | 958 | 958 | 12,300 | 958 |
| 2025-02-10 | 963 | 969 | 959 | 959 | 15,100 | 959 |
| 2025-02-07 | 981 | 984 | 963 | 963 | 23,000 | 963 |
| 2025-02-06 | 954 | 978 | 954 | 978 | 18,900 | 978 |
| 2025-02-05 | 959 | 960 | 950 | 950 | 17,400 | 950 |
| 2025-02-04 | 950 | 975 | 949 | 959 | 47,100 | 959 |
| 2025-02-03 | 955 | 960 | 928 | 928 | 46,000 | 928 |
| 2025-01-31 | 960 | 960 | 946 | 951 | 16,400 | 951 |
| 2025-01-30 | 946 | 959 | 946 | 959 | 22,400 | 959 |
| 2025-01-29 | 954 | 958 | 952 | 954 | 6,400 | 954 |
| 2025-01-28 | 945 | 958 | 945 | 951 | 8,300 | 951 |
| 2025-01-27 | 946 | 954 | 945 | 950 | 10,300 | 950 |
| 2025-01-24 | 951 | 952 | 940 | 941 | 26,000 | 941 |
| 2025-01-23 | 952 | 952 | 942 | 944 | 14,400 | 944 |
| 2025-01-22 | 939 | 951 | 938 | 950 | 20,000 | 950 |
| 2025-01-21 | 941 | 948 | 935 | 940 | 15,900 | 940 |
| 2025-01-20 | 952 | 953 | 941 | 941 | 23,200 | 941 |
| 2025-01-17 | 953 | 953 | 941 | 944 | 12,700 | 944 |
| 2025-01-16 | 953 | 968 | 950 | 951 | 18,400 | 951 |
| 2025-01-15 | 942 | 957 | 942 | 954 | 14,500 | 954 |
| 2025-01-14 | 960 | 960 | 943 | 946 | 19,700 | 946 |
| 2025-01-10 | 962 | 966 | 956 | 962 | 12,400 | 962 |
| 2025-01-09 | 962 | 969 | 958 | 962 | 22,300 | 962 |
| 2025-01-08 | 982 | 985 | 966 | 966 | 17,800 | 966 |
| 2025-01-07 | 994 | 996 | 980 | 987 | 24,800 | 987 |
| 2025-01-06 | 1,005 | 1,009 | 993 | 993 | 24,300 | 993 |
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