6809 TOA(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2280681280180623,600806
2021-10-2181583180780720,600807
2021-10-2082982980782157,600821
2021-10-1982182781582519,800825
2021-10-1882382381282135,800821
2021-10-1581683080883034,400830
2021-10-1481981980081431,200814
2021-10-1380881780181630,100816
2021-10-1280381280180933,000809
2021-10-1180181380180625,300806
2021-10-0880181780180627,200806
2021-10-0780680979679839,700798
2021-10-0681783180180144,000801
2021-10-0581382380480731,300807
2021-10-0482682781482529,000825
2021-10-0183283281881829,000818
2021-09-3084584883283221,100832
2021-09-2985885883884643,000846
2021-09-2887788585588540,900885
2021-09-2788288687487727,300877
2021-09-2486687385287340,100873
2021-09-2286986985185131,600851
2021-09-2189889986687166,000871
2021-09-1787091385991360,400913
2021-09-1686486585386422,600864
2021-09-1587787785586528,600865
2021-09-1487088686088636,900886
2021-09-1388088086387026,600870
2021-09-1086988086688043,500880
2021-09-0987787786186626,100866
2021-09-0887087786487738,400877
2021-09-0787087085686229,700862
2021-09-0685986285486218,200862
2021-09-0382685582685438,000854
2021-09-0284184182582614,400826
2021-09-0184285683784210,700842
2021-08-3182884782884218,100842
2021-08-308288288188287,600828
2021-08-278288288168205,900820
2021-08-268268268168236,900823
2021-08-2584584581582034,400820
2021-08-2482784182383036,300830
2021-08-2380382680382120,400821
2021-08-2081081379980335,200803
2021-08-1981281280080010,900800
2021-08-188148258078127,700812
2021-08-1781882481181110,700811
2021-08-1683683981581529,700815
2021-08-138478498368396,300839
2021-08-1286886884784720,800847
2021-08-1183687083285556,100855
2021-08-1082984582482827,300828
2021-08-068218298218234,400823
2021-08-058228238168169,100816
2021-08-0483083882082320,700823
2021-08-038428448348399,000839
2021-08-0282084082083622,600836
2021-07-3083483482082016,700820
2021-07-298348398298398,800839
2021-07-2883884083083011,600830
2021-07-2784585084184715,200847
2021-07-2684484583784510,000845
2021-07-2184684882783121,300831
2021-07-2082683982683230,500832
2021-07-1983584483583529,100835
2021-07-1684385484184214,200842
2021-07-1585585584484427,000844
2021-07-148618628558559,000855
2021-07-1386587486286618,000866
2021-07-1285486184785741,200857
2021-07-0984185282182852,400828
2021-07-0886987585485432,500854
2021-07-0788088387387432,000874
2021-07-0687888887388454,800884
2021-07-0588289187187133,500871
2021-07-0288989388989120,900891
2021-07-0188989888788815,900888
2021-06-3090690689089226,000892
2021-06-2990691789990623,600906
2021-06-2890491890091418,500914
2021-06-2591191189690442,800904
2021-06-2488990088690018,200900
2021-06-2388890688889122,500891
2021-06-2290090689190345,100903
2021-06-2186689486688541,300885
2021-06-1889489588488413,700884
2021-06-1789489788889110,600891
2021-06-1688989588489416,100894
2021-06-1589889888589116,500891
2021-06-149049048928945,900894
2021-06-1189990289289748,400897
2021-06-1090290488589940,400899
2021-06-0990090488889617,400896
2021-06-0889590188889211,700892
2021-06-0789890188389217,100892
2021-06-0489390489389810,500898
2021-06-0388589988589916,800899
2021-06-0288289588188822,600888
2021-06-0188489387588816,400888
2021-05-3189189188088020,300880
2021-05-2888389288389126,300891
2021-05-2788888887587518,300875
2021-05-2689189988488827,200888
2021-05-2592692689690028,700900
2021-05-2491392291391522,800915
2021-05-2191091289790634,500906
2021-05-2092393591491443,000914
2021-05-1992092491191725,100917
2021-05-1891692891192431,900924
2021-05-1791592890591030,300910
2021-05-1490291588990232,300902
2021-05-1387589687488330,600883
2021-05-1289789887488434,500884
2021-05-1191892189089050,100890
2021-05-1089094188791888,500918
2021-05-0786589286388139,600881
2021-05-0685486885486125,300861
2021-04-3086287084984931,500849
2021-04-2886787485985917,800859
2021-04-2787387986786716,400867
2021-04-2689589587988019,200880
2021-04-2390590589289923,500899
2021-04-2289090489090222,100902
2021-04-2190090087588535,000885
2021-04-2091591889690432,700904
2021-04-1991692691692233,700922
2021-04-1692294290291583,300915
2021-04-1589790089089220,000892
2021-04-1489990087489048,900890
2021-04-1390391189589820,200898
2021-04-1290390388789926,600899
2021-04-0989389888089251,900892
2021-04-0893093390390342,400903
2021-04-0792194592194539,800945
2021-04-0696396392593142,400931
2021-04-0597897996496816,600968
2021-04-0297998096596622,200966
2021-04-0196098496096428,600964
2021-03-3196598896396335,300963
2021-03-301,0371,03797698061,000980
2021-03-291,0341,0351,0001,03546,9001,035
2021-03-261,0031,0129921,01229,4001,012
2021-03-259791,0059721,00542,9001,005
2021-03-2498198195095928,300959
2021-03-231,0061,00898098691,900986
2021-03-221,0281,0391,0031,02347,1001,023
2021-03-191,0041,0341,0031,02871,2001,028
2021-03-181,0101,01298999947,200999
2021-03-171,0061,0099931,00827,3001,008
2021-03-161,0061,0069871,00235,6001,002
2021-03-151,0001,00198599743,700997
2021-03-129631,0049501,00374,5001,003
2021-03-1195596695096340,600963
2021-03-1096196194995537,800955
2021-03-0996596594496154,900961
2021-03-0895996094195737,900957
2021-03-0594195492495239,300952
2021-03-0495195192494322,700943
2021-03-0395495594595134,600951
2021-03-0294995792995238,100952
2021-03-0192194991994942,000949
2021-02-2690492790491646,100916
2021-02-2592292990591844,600918
2021-02-2493393389690138,800901
2021-02-2290190689290337,700903
2021-02-1988789587589128,400891
2021-02-1891191189189317,400893
2021-02-1792092090891312,800913
2021-02-1692993091092030,800920
2021-02-1593093392293240,800932
2021-02-1290992990592821,200928
2021-02-1091491490390933,900909
2021-02-0991591589090741,800907
2021-02-0889791288390554,000905
2021-02-0588389887889646,600896
2021-02-0491191187187753,300877
2021-02-0394094790291282,000912
2021-02-0285987885687127,400871
2021-02-0183786083785717,600857
2021-01-2983985883784733,900847
2021-01-28852854828837170,000837
2021-01-2784686584186242,800862
2021-01-2683284982583569,500835
2021-01-2582683480983280,200832
2021-01-2284085181882587,100825
2021-01-2187188084885059,400850
2021-01-2087088386286969,000869
2021-01-1988188686586535,100865
2021-01-1886287285986916,500869
2021-01-1588988986286526,900865
2021-01-1488989188088943,200889
2021-01-1391291988688933,000889
2021-01-1289891889391456,400914
2021-01-0888389688189635,100896
2021-01-0788589186987536,800875
2021-01-0687887886087026,900870
2021-01-0582686982686935,400869
2021-01-0485285282783247,400832

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