6809 TOA(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 430 | 433 | 430 | 430 | 8,000 | 430 |
| 1997-12-26 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-12-25 | 417 | 425 | 417 | 425 | 9,000 | 425 |
| 1997-12-24 | 420 | 420 | 400 | 402 | 7,000 | 402 |
| 1997-12-22 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 1997-12-19 | 450 | 455 | 450 | 455 | 6,000 | 455 |
| 1997-12-18 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 1997-12-17 | 455 | 473 | 450 | 470 | 8,000 | 470 |
| 1997-12-16 | 465 | 465 | 455 | 455 | 4,000 | 455 |
| 1997-12-12 | 484 | 484 | 470 | 470 | 32,000 | 470 |
| 1997-12-10 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 1997-12-09 | 489 | 504 | 480 | 480 | 20,000 | 480 |
| 1997-12-08 | 495 | 499 | 495 | 499 | 2,000 | 499 |
| 1997-12-05 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1997-12-04 | 507 | 507 | 496 | 496 | 4,000 | 496 |
| 1997-12-03 | 507 | 509 | 498 | 508 | 20,000 | 508 |
| 1997-12-02 | 504 | 504 | 504 | 504 | 51,000 | 504 |
| 1997-12-01 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 1997-11-28 | 465 | 480 | 465 | 480 | 4,000 | 480 |
| 1997-11-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1997-11-26 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 1997-11-25 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1997-11-18 | 500 | 520 | 500 | 520 | 5,000 | 520 |
| 1997-11-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-11-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-11-13 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1997-11-11 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-11-10 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 1997-11-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-11-06 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1997-10-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-10-28 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 1997-10-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-10-24 | 540 | 540 | 525 | 525 | 4,000 | 525 |
| 1997-10-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-10-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1997-10-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-10-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1997-10-08 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-10-07 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-10-06 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-10-03 | 503 | 503 | 490 | 490 | 2,000 | 490 |
| 1997-10-02 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1997-10-01 | 509 | 510 | 509 | 510 | 3,000 | 510 |
| 1997-09-30 | 530 | 530 | 526 | 526 | 6,000 | 526 |
| 1997-09-25 | 604 | 604 | 600 | 600 | 5,000 | 600 |
| 1997-09-22 | 610 | 620 | 600 | 600 | 5,000 | 600 |
| 1997-09-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-18 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1997-09-12 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 1997-09-11 | 630 | 630 | 620 | 620 | 10,000 | 620 |
| 1997-09-10 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1997-09-09 | 637 | 639 | 630 | 630 | 5,000 | 630 |
| 1997-09-08 | 635 | 635 | 630 | 630 | 6,000 | 630 |
| 1997-09-05 | 645 | 645 | 635 | 635 | 6,000 | 635 |
| 1997-09-04 | 644 | 644 | 644 | 644 | 3,000 | 644 |
| 1997-09-03 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1997-09-02 | 615 | 615 | 605 | 605 | 5,000 | 605 |
| 1997-09-01 | 600 | 615 | 600 | 615 | 3,000 | 615 |
| 1997-08-29 | 620 | 620 | 619 | 620 | 5,000 | 620 |
| 1997-08-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-08-27 | 630 | 630 | 620 | 620 | 9,000 | 620 |
| 1997-08-26 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1997-08-25 | 660 | 660 | 645 | 645 | 8,000 | 645 |
| 1997-08-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-08-19 | 651 | 651 | 641 | 641 | 4,000 | 641 |
| 1997-08-18 | 645 | 645 | 641 | 641 | 2,000 | 641 |
| 1997-08-13 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 1997-08-08 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1997-08-05 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1997-08-01 | 715 | 720 | 705 | 705 | 3,000 | 705 |
| 1997-07-30 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 1997-07-25 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 1997-07-24 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 1997-07-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-07-16 | 737 | 750 | 737 | 749 | 5,000 | 749 |
| 1997-07-15 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1997-07-14 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1997-07-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-07-07 | 717 | 717 | 710 | 710 | 2,000 | 710 |
| 1997-06-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-06-26 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1997-06-25 | 770 | 780 | 770 | 770 | 12,000 | 770 |
| 1997-06-24 | 745 | 750 | 745 | 745 | 4,000 | 745 |
| 1997-06-18 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 1997-06-13 | 798 | 798 | 778 | 780 | 5,000 | 780 |
| 1997-06-12 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 1997-06-11 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 1997-06-10 | 799 | 799 | 790 | 790 | 3,000 | 790 |
| 1997-06-09 | 799 | 800 | 792 | 796 | 26,000 | 796 |
| 1997-06-06 | 789 | 790 | 789 | 790 | 26,000 | 790 |
| 1997-06-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-06-04 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 1997-06-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1997-05-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1997-05-27 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1997-05-23 | 764 | 765 | 764 | 765 | 3,000 | 765 |
| 1997-05-22 | 749 | 764 | 748 | 764 | 33,000 | 764 |
| 1997-05-21 | 730 | 730 | 720 | 729 | 6,000 | 729 |
| 1997-05-20 | 743 | 743 | 734 | 734 | 4,000 | 734 |
| 1997-05-19 | 721 | 723 | 721 | 723 | 5,000 | 723 |
| 1997-05-15 | 690 | 710 | 690 | 710 | 5,000 | 710 |
| 1997-05-12 | 699 | 699 | 689 | 689 | 2,000 | 689 |
| 1997-05-08 | 733 | 733 | 717 | 717 | 2,000 | 717 |
| 1997-05-07 | 700 | 715 | 700 | 715 | 5,000 | 715 |
| 1997-05-06 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1997-05-01 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1997-04-25 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1997-04-23 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 1997-04-22 | 670 | 680 | 670 | 680 | 2,000 | 680 |
| 1997-04-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1997-04-17 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1997-04-15 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 1997-04-14 | 589 | 589 | 572 | 579 | 3,000 | 579 |
| 1997-04-11 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 1997-04-09 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1997-04-07 | 664 | 664 | 664 | 664 | 16,000 | 664 |
| 1997-04-01 | 640 | 640 | 622 | 632 | 11,000 | 632 |
| 1997-03-31 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 1997-03-28 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1997-03-27 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 1997-03-25 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1997-03-24 | 675 | 680 | 665 | 665 | 11,000 | 665 |
| 1997-03-17 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1997-03-14 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 1997-03-13 | 677 | 677 | 677 | 677 | 9,000 | 677 |
| 1997-03-12 | 681 | 681 | 677 | 677 | 2,000 | 677 |
| 1997-03-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-03-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-03-04 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 1997-02-28 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 1997-02-25 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1997-02-24 | 740 | 740 | 730 | 730 | 8,000 | 730 |
| 1997-02-21 | 735 | 735 | 730 | 730 | 3,000 | 730 |
| 1997-02-19 | 731 | 735 | 731 | 735 | 2,000 | 735 |
| 1997-02-18 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1997-02-17 | 746 | 750 | 740 | 740 | 11,000 | 740 |
| 1997-02-14 | 697 | 726 | 697 | 726 | 4,000 | 726 |
| 1997-02-12 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 1997-02-10 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 1997-02-07 | 683 | 683 | 670 | 670 | 4,000 | 670 |
| 1997-02-06 | 700 | 700 | 682 | 682 | 4,000 | 682 |
| 1997-02-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-02-04 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-02-03 | 680 | 704 | 680 | 704 | 4,000 | 704 |
| 1997-01-31 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1997-01-28 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-01-27 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 1997-01-20 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 1997-01-16 | 664 | 664 | 664 | 664 | 3,000 | 664 |
| 1997-01-14 | 650 | 650 | 640 | 649 | 8,000 | 649 |
| 1997-01-13 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1997-01-10 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1997-01-09 | 660 | 660 | 640 | 640 | 10,000 | 640 |
| 1997-01-08 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1997-01-07 | 686 | 686 | 686 | 686 | 2,000 | 686 |
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
