6809 TOA(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 650 | 656 | 650 | 656 | 4,000 | 656 |
| 1996-12-27 | 651 | 651 | 643 | 643 | 10,000 | 643 |
| 1996-12-26 | 660 | 660 | 650 | 651 | 5,000 | 651 |
| 1996-12-25 | 662 | 662 | 650 | 650 | 11,000 | 650 |
| 1996-12-24 | 675 | 675 | 660 | 660 | 9,000 | 660 |
| 1996-12-20 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1996-12-17 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-12-13 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-12-11 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-11-14 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1996-11-13 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1996-11-11 | 868 | 868 | 868 | 868 | 2,000 | 868 |
| 1996-11-08 | 860 | 865 | 860 | 865 | 8,000 | 865 |
| 1996-11-07 | 840 | 860 | 840 | 860 | 26,000 | 860 |
| 1996-11-06 | 830 | 835 | 830 | 835 | 10,000 | 835 |
| 1996-11-05 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-10-30 | 830 | 831 | 830 | 831 | 6,000 | 831 |
| 1996-10-29 | 821 | 830 | 821 | 830 | 15,000 | 830 |
| 1996-10-28 | 805 | 805 | 801 | 801 | 2,000 | 801 |
| 1996-10-25 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1996-10-23 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1996-10-16 | 825 | 826 | 825 | 826 | 2,000 | 826 |
| 1996-10-15 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1996-10-11 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1996-10-09 | 851 | 851 | 841 | 841 | 4,000 | 841 |
| 1996-10-08 | 851 | 851 | 851 | 851 | 10,000 | 851 |
| 1996-10-04 | 875 | 875 | 851 | 851 | 6,000 | 851 |
| 1996-10-03 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 1996-10-02 | 877 | 882 | 877 | 882 | 2,000 | 882 |
| 1996-10-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1996-09-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-09-27 | 870 | 885 | 870 | 880 | 6,000 | 880 |
| 1996-09-26 | 865 | 870 | 865 | 870 | 2,000 | 870 |
| 1996-09-24 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1996-09-19 | 860 | 861 | 860 | 861 | 2,000 | 861 |
| 1996-09-10 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-09-05 | 846 | 846 | 842 | 842 | 4,000 | 842 |
| 1996-08-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1996-08-26 | 875 | 875 | 870 | 870 | 4,000 | 870 |
| 1996-08-22 | 901 | 901 | 901 | 901 | 7,000 | 901 |
| 1996-08-21 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-08-20 | 879 | 879 | 879 | 879 | 3,000 | 879 |
| 1996-08-19 | 885 | 885 | 877 | 877 | 2,000 | 877 |
| 1996-08-16 | 845 | 876 | 845 | 875 | 23,000 | 875 |
| 1996-08-15 | 830 | 843 | 830 | 843 | 13,000 | 843 |
| 1996-08-13 | 800 | 824 | 800 | 824 | 5,000 | 824 |
| 1996-08-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1996-08-09 | 850 | 850 | 840 | 840 | 10,000 | 840 |
| 1996-08-08 | 861 | 885 | 856 | 858 | 157,000 | 858 |
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
