6809 TOA(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0877077276576820,300768
2022-12-0776677776576913,400769
2022-12-0676777576777019,400770
2022-12-05778782757776131,000776
2022-12-0276676675175362,100753
2022-12-0177277276677030,200770
2022-11-3076877376576634,200766
2022-11-2977077076176737,200767
2022-11-2878778776977225,200772
2022-11-2578678678078329,400783
2022-11-2477678376878349,200783
2022-11-2276977376877233,200772
2022-11-2176576976376725,200767
2022-11-1875476475476021,300760
2022-11-1774575574475510,200755
2022-11-167517537487489,500748
2022-11-1574875274575124,800751
2022-11-1475575774875037,200750
2022-11-1176776775576026,300760
2022-11-1075575975275224,000752
2022-11-0976276275475421,500754
2022-11-0876176575575621,000756
2022-11-0775676575475432,300754
2022-11-0476177275675660,700756
2022-11-02770776761763145,800763
2022-11-0177978577478348,700783
2022-10-3177978477677929,600779
2022-10-28778782769771110,100771
2022-10-2779379377877825,200778
2022-10-2679479778779327,500793
2022-10-2579179178179125,400791
2022-10-2478778777778632,200786
2022-10-2178278377577511,300775
2022-10-2077378877278822,600788
2022-10-1978479077378352,400783
2022-10-1878879377878839,400788
2022-10-1777478277377912,100779
2022-10-1478278277077531,400775
2022-10-1376877376177144,500771
2022-10-1276677676477123,800771
2022-10-1177077876576950,700769
2022-10-0778579378478722,600787
2022-10-0678780778779358,600793
2022-10-0579279677878045,400780
2022-10-0477178777178731,400787
2022-10-0376477176076816,700768
2022-09-3076677476476423,300764
2022-09-2978678676777340,700773
2022-09-2877679677179146,800791
2022-09-2778778777577639,100776
2022-09-2679079478278245,400782
2022-09-2279980079279532,300795
2022-09-2180780779479728,400797
2022-09-2080181080080835,200808
2022-09-1679279778879531,900795
2022-09-1579279278679016,200790
2022-09-1478479778179038,500790
2022-09-1379880179779823,100798
2022-09-1281481480080522,800805
2022-09-0980280980280336,300803
2022-09-0879980779480438,400804
2022-09-0779279578879134,600791
2022-09-0679080279079624,800796
2022-09-0579479878979224,600792
2022-09-0279780178979435,200794
2022-09-0180380579779729,900797
2022-08-3180281580180728,700807
2022-08-3080781080281017,800810
2022-08-2980680680080134,200801
2022-08-2681681981281211,500812
2022-08-2581481780981126,700811
2022-08-2480381080280818,400808
2022-08-2380481079980220,000802
2022-08-2280281380281029,100810
2022-08-1981781880780722,800807
2022-08-1881181780581527,600815
2022-08-1781481881381633,700816
2022-08-1681681680481125,300811
2022-08-1581081780481749,000817
2022-08-1280681580380961,600809
2022-08-1078480278380031,800800
2022-08-0980580578178431,200784
2022-08-0879080378379840,300798
2022-08-0577679377578933,900789
2022-08-0478578677377642,700776
2022-08-03795800774776132,000776
2022-08-0280981680481062,900810
2022-08-0179880679180620,400806
2022-07-2979979978478434,300784
2022-07-2879780379079753,700797
2022-07-2780780779779727,600797
2022-07-2681381880780735,100807
2022-07-2581081579781535,900815
2022-07-2279980879680640,700806
2022-07-2179580278979925,300799
2022-07-2080080079379854,300798
2022-07-1978479278279221,500792
2022-07-1578778777777910,700779
2022-07-1478278577678519,100785
2022-07-1377178076978024,700780
2022-07-1277977976776934,000769
2022-07-1178679077878251,000782
2022-07-08770803770777104,900777
2022-07-0778678676377071,400770
2022-07-0677178876978361,400783
2022-07-0578078577278042,300780
2022-07-04758772755770117,300770
2022-07-0175375473874470,300744
2022-06-3076877075175362,300753
2022-06-2976177075776579,200765
2022-06-2876176775776428,800764
2022-06-2776077075175746,600757
2022-06-2476076675175839,300758
2022-06-2375776775676033,800760
2022-06-2276576976176226,400762
2022-06-2175676575676525,000765
2022-06-2076076575075250,300752
2022-06-1775777175475576,100755
2022-06-1676877776677242,500772
2022-06-1577277776076043,500760
2022-06-1477478177277332,400773
2022-06-13775799773785103,000785
2022-06-1079880078178166,500781
2022-06-0980781480480426,300804
2022-06-0881081080381036,300810
2022-06-0780581080480928,200809
2022-06-0679080478879833,700798
2022-06-0380981079479985,000799
2022-06-0280381479881081,700810
2022-06-0181081880681261,000812
2022-05-3180381980181657,900816
2022-05-30813817803810115,400810
2022-05-2781081980481343,400813
2022-05-2679681679681055,700810
2022-05-2580181180080744,100807
2022-05-2480380979680348,400803
2022-05-2382282480581263,600812
2022-05-2080982380782361,600823
2022-05-1979681779681742,800817
2022-05-1881981980181245,800812
2022-05-1780481980181975,200819
2022-05-1679880778080472,900804
2022-05-1378679477379494,300794
2022-05-12747784740784172,400784
2022-05-11780787756756181,100756
2022-05-10809812788792238,700792
2022-05-09787832778819618,500819
2022-05-068308427737731,531,700773
2022-05-0270170769370333,700703
2022-04-2869070268570129,000701
2022-04-2768469166969165,100691
2022-04-2668968967968423,300684
2022-04-2568168867868837,800688
2022-04-2268368867568731,200687
2022-04-2168068267668111,800681
2022-04-2067868267168236,400682
2022-04-1966267566267412,000674
2022-04-1867167165466217,500662
2022-04-1568168267367314,200673
2022-04-1466968166468125,700681
2022-04-1365666465266430,200664
2022-04-1265065364665050,400650
2022-04-1165465864965049,800650
2022-04-0866566665765845,500658
2022-04-0767467466166539,100665
2022-04-0668668667567835,500678
2022-04-0568069068068755,800687
2022-04-0467868367467432,300674
2022-04-0167868467667842,800678
2022-03-3168569268068046,000680
2022-03-3069569768769543,000695
2022-03-2970370569770571,900705
2022-03-2871471470670623,900706
2022-03-2571872070570748,700707
2022-03-2472072671571741,600717
2022-03-2372773472072453,400724
2022-03-2273673771772077,900720
2022-03-1872074171074157,900741
2022-03-1771672671072151,900721
2022-03-1671271470070428,500704
2022-03-1570070969970822,500708
2022-03-1471171369469430,700694
2022-03-1170371870370838,300708
2022-03-1071572271071836,700718
2022-03-0969870368368929,900689
2022-03-0870271268569027,400690
2022-03-0773774270971420,900714
2022-03-0475175273874026,900740
2022-03-0374376574375215,700752
2022-03-0275675674274322,100743
2022-03-0175876575576025,600760
2022-02-2878078074375144,800751
2022-02-2577178776377025,700770
2022-02-2477178776378727,100787
2022-02-2275776875776326,000763
2022-02-2177778576776731,300767
2022-02-1877378177378121,500781
2022-02-1778078377678112,400781
2022-02-1679279277978116,100781
2022-02-1579279577777721,900777
2022-02-1478578877678021,300780
2022-02-1078478677778516,100785
2022-02-0978878877877815,600778
2022-02-0878679077877821,100778
2022-02-0777078276977728,600777
2022-02-0477978277377625,700776
2022-02-0378379377777725,300777
2022-02-0278680578379618,000796
2022-02-0179780178378313,000783
2022-01-317827967827967,500796
2022-01-2877978377278217,000782
2022-01-2778679177077027,000770
2022-01-2679379778178118,500781
2022-01-2579479477779130,700791
2022-01-2476879176778914,900789
2022-01-2176277776077714,300777
2022-01-2075778975576233,200762
2022-01-1979079375276047,200760
2022-01-1880480579279214,100792
2022-01-177957987937974,700797
2022-01-1479980379179727,200797
2022-01-138148148038039,800803
2022-01-1280381480381114,300811
2022-01-1179980779280320,900803
2022-01-0780580579479917,900799
2022-01-0681081079679619,300796
2022-01-0582082581382523,300825
2022-01-0481381479681023,400810

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