6809 TOA(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	835	851	835	850	32,200	850
2023-06-01	828	841	827	832	34,800	832
2023-05-31	835	840	828	828	53,100	828
2023-05-30	850	850	837	845	34,700	845
2023-05-29	852	855	849	850	36,400	850
2023-05-26	852	858	842	843	36,500	843
2023-05-25	856	859	847	854	44,000	854
2023-05-24	864	871	860	864	37,800	864
2023-05-23	879	879	863	864	42,300	864
2023-05-22	868	879	867	878	44,700	878
2023-05-19	866	872	861	864	31,600	864
2023-05-18	874	874	860	866	51,600	866
2023-05-17	881	881	872	875	33,100	875
2023-05-16	880	880	870	879	53,800	879
2023-05-15	864	873	863	873	44,700	873
2023-05-12	861	864	854	855	27,700	855
2023-05-11	851	864	842	863	41,600	863
2023-05-10	863	864	855	855	51,000	855
2023-05-09	868	872	864	868	59,200	868
2023-05-08	880	889	861	861	160,700	861
2023-05-02	867	872	860	867	78,900	867
2023-05-01	860	864	852	864	41,100	864
2023-04-28	840	855	837	853	48,800	853
2023-04-27	833	847	825	833	39,800	833
2023-04-26	841	844	834	836	12,600	836
2023-04-25	850	859	847	849	46,700	849
2023-04-24	837	845	834	841	21,000	841
2023-04-21	834	838	831	833	20,000	833
2023-04-20	829	837	826	834	28,400	834
2023-04-19	833	833	825	830	18,600	830
2023-04-18	833	838	828	835	24,100	835
2023-04-17	830	831	824	830	19,200	830
2023-04-14	824	825	821	825	21,300	825
2023-04-13	828	828	822	824	11,500	824
2023-04-12	828	834	825	831	25,300	831
2023-04-11	824	824	815	823	18,500	823
2023-04-10	817	822	810	813	12,400	813
2023-04-07	805	819	805	817	23,000	817
2023-04-06	813	816	802	803	30,900	803
2023-04-05	840	840	825	826	27,100	826
2023-04-04	841	846	834	846	47,600	846
2023-04-03	835	843	828	841	38,200	841
2023-03-31	828	835	825	825	35,200	825
2023-03-30	810	832	810	827	38,700	827
2023-03-29	828	833	822	831	82,000	831
2023-03-28	834	834	820	823	39,000	823
2023-03-27	816	828	813	819	33,100	819
2023-03-24	808	814	806	812	50,000	812
2023-03-23	794	810	790	807	26,400	807
2023-03-22	798	802	789	799	39,800	799
2023-03-20	802	802	776	783	127,000	783
2023-03-17	801	812	801	809	25,800	809
2023-03-16	796	798	791	795	55,200	795
2023-03-15	811	815	805	809	37,800	809
2023-03-14	799	801	787	796	68,700	796
2023-03-13	819	819	807	812	47,400	812
2023-03-10	846	847	828	828	69,800	828
2023-03-09	844	853	840	852	51,500	852
2023-03-08	833	843	833	842	54,400	842
2023-03-07	828	836	825	835	46,900	835
2023-03-06	825	829	819	825	52,100	825
2023-03-03	819	826	811	825	54,200	825
2023-03-02	817	822	815	819	42,900	819
2023-03-01	806	815	802	815	58,600	815
2023-02-28	807	808	804	804	27,800	804
2023-02-27	797	808	797	805	54,600	805
2023-02-24	791	795	790	793	44,900	793
2023-02-22	789	792	787	789	27,400	789
2023-02-21	785	795	785	790	32,900	790
2023-02-20	781	795	781	791	42,500	791
2023-02-17	772	778	772	777	42,200	777
2023-02-16	774	781	773	778	41,100	778
2023-02-15	787	787	774	774	23,200	774
2023-02-14	782	785	778	782	24,300	782
2023-02-13	777	784	777	780	19,500	780
2023-02-10	772	783	772	776	20,200	776
2023-02-09	770	780	770	776	21,100	776
2023-02-08	775	777	770	774	32,900	774
2023-02-07	780	782	775	776	15,800	776
2023-02-06	778	779	772	777	21,800	777
2023-02-03	772	774	769	770	32,900	770
2023-02-02	785	786	772	774	22,900	774
2023-02-01	778	782	778	782	13,300	782
2023-01-31	770	778	770	774	33,200	774
2023-01-30	774	780	766	767	43,800	767
2023-01-27	775	777	769	775	44,500	775
2023-01-26	789	789	776	779	24,300	779
2023-01-25	783	786	781	786	23,500	786
2023-01-24	781	785	776	783	49,600	783
2023-01-23	777	779	772	779	22,800	779
2023-01-20	770	775	770	772	27,900	772
2023-01-19	771	774	769	770	17,500	770
2023-01-18	774	776	766	771	22,900	771
2023-01-17	765	770	765	768	12,600	768
2023-01-16	757	766	757	761	14,700	761
2023-01-13	768	771	759	760	18,000	760
2023-01-12	767	770	765	769	11,500	769
2023-01-11	762	765	761	765	14,100	765
2023-01-10	759	759	754	756	18,000	756
2023-01-06	761	761	750	756	34,500	756
2023-01-05	757	763	752	753	32,200	753
2023-01-04	769	769	758	758	32,400	758

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