6809 TOA(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3036636736036018,000360
1998-12-2937537536236216,000362
1998-12-283803803723726,000372
1998-12-2538039038038012,000380
1998-12-243803803713759,000375
1998-12-2239539538038023,000380
1998-12-2139039539039530,000395
1998-12-183923923903909,000390
1998-12-173903903903905,000390
1998-12-1539539538839013,000390
1998-12-143903903903907,000390
1998-12-1139039039039010,000390
1998-12-103933993933995,000399
1998-12-094004003933935,000393
1998-12-084004004004003,000400
1998-12-073903903903905,000390
1998-12-0439540039039014,000390
1998-12-034104104104102,000410
1998-12-014314314304303,000430
1998-11-3043643643043015,000430
1998-11-274254264254265,000426
1998-11-2642044042043523,000435
1998-11-254194254194259,000425
1998-11-2440242940142926,000429
1998-11-204004003923965,000396
1998-11-193903953903953,000395
1998-11-1839039639039012,000390
1998-11-1739039038938928,000389
1998-11-1639939939039011,000390
1998-11-133903903803808,000380
1998-11-1238539038539015,000390
1998-11-1140040038038513,000385
1998-11-104004003853852,000385
1998-11-094004004004004,000400
1998-11-064004004004003,000400
1998-11-053854003853907,000390
1998-11-0438539538538510,000385
1998-11-023753753703757,000375
1998-10-303673703673704,000370
1998-10-293733753713729,000372
1998-10-283803803733733,000373
1998-10-273813813803808,000380
1998-10-263813813803805,000380
1998-10-233953953813817,000381
1998-10-2239040039039218,000392
1998-10-2137938537538521,000385
1998-10-204014014014011,000401
1998-10-163813813813814,000381
1998-10-153903903903901,000390
1998-10-143803803803801,000380
1998-10-133993993943943,000394
1998-10-124004003993993,000399
1998-10-094004004004001,000400
1998-10-084004004004002,000400
1998-10-073803803803807,000380
1998-10-063773853773776,000377
1998-10-053883883803857,000385
1998-10-023993993813819,000381
1998-10-0140040639540014,000400
1998-09-304054054054054,000405
1998-09-294254254104207,000420
1998-09-284274274204206,000420
1998-09-254314314304303,000430
1998-09-244414414224227,000422
1998-09-2242642642542614,000426
1998-09-2142442542442510,000425
1998-09-1842643142242429,000424
1998-09-1742943542342927,000429
1998-09-1646146142242212,000422
1998-09-144614674614675,000467
1998-09-1149149146146117,000461
1998-09-104664664664661,000466
1998-09-0946948046546510,000465
1998-09-0846247046046016,000460
1998-09-074604604584606,000460
1998-09-044754754604604,000460
1998-09-034804854804806,000480
1998-09-024614764614753,000475
1998-09-014664664504506,000450
1998-08-314704704704706,000470
1998-08-284724724674673,000467
1998-08-2750250247547722,000477
1998-08-265135135005008,000500
1998-08-255105105105105,000510
1998-08-245105105105101,000510
1998-08-215205205205201,000520
1998-08-195405405405401,000540
1998-08-175275275205203,000520
1998-08-1450655550655514,000555
1998-08-135105105105105,000510
1998-08-125255255105103,000510
1998-08-115405405355352,000535
1998-08-075555555555555,000555
1998-08-0655656055555510,000555
1998-08-0556356355355511,000555
1998-08-045505505505504,000550
1998-08-035355375355377,000537
1998-07-315355405355407,000540
1998-07-305455455455459,000545
1998-07-295555555465527,000552
1998-07-285505515465518,000551
1998-07-275705705605704,000570
1998-07-245605605505502,000550
1998-07-235625635605604,000560
1998-07-225655655655651,000565
1998-07-215625725625706,000570
1998-07-175605605605601,000560
1998-07-165605605605602,000560
1998-07-135545565545567,000556
1998-07-105585585585581,000558
1998-07-085805805705786,000578
1998-07-075805805805805,000580
1998-07-065675775675773,000577
1998-07-035775775775771,000577
1998-07-0257858857858815,000588
1998-07-0157057857057718,000577
1998-06-3054857054857014,000570
1998-06-295505505455457,000545
1998-06-255545545505502,000550
1998-06-245405405305403,000540
1998-06-235505505505504,000550
1998-06-225605655605608,000560
1998-06-1956056355056313,000563
1998-06-185595655595637,000563
1998-06-175605605465468,000546
1998-06-1253956053956027,000560
1998-06-115605605405418,000541
1998-06-1054055053555011,000550
1998-06-095305305305305,000530
1998-06-055235235235232,000523
1998-06-035235235235231,000523
1998-06-025395405395402,000540
1998-06-015455505395395,000539
1998-05-295305395305393,000539
1998-05-285465465375372,000537
1998-05-275455455365362,000536
1998-05-265405445355357,000535
1998-05-255505505405404,000540
1998-05-225405405405402,000540
1998-05-2152555052554024,000540
1998-05-2051352051351813,000518
1998-05-1850350350050321,000503
1998-05-1552052049749813,000498
1998-05-1452052051051010,000510
1998-05-134704704654655,000465
1998-05-124734734704702,000470
1998-05-114684684684683,000468
1998-05-084684684684681,000468
1998-05-074684684684681,000468
1998-05-064824824684683,000468
1998-05-014704724704722,000472
1998-04-304804804704705,000470
1998-04-284804804804801,000480
1998-04-274854854854851,000485
1998-04-244974974974972,000497
1998-04-214944944804802,000480
1998-04-205055055055052,000505
1998-04-1751551548350517,000505
1998-04-165155155055056,000505
1998-04-155135155135154,000515
1998-04-1450051850051313,000513
1998-04-135035035035031,000503
1998-04-105025024904907,000490
1998-04-094824824774774,000477
1998-04-084784824784823,000482
1998-04-0745147045146821,000468
1998-04-0645046044645010,000450
1998-04-0345945944544522,000445
1998-04-024854854654654,000465
1998-04-0152052050050010,000500
1998-03-315205205205202,000520
1998-03-305305305305302,000530
1998-03-2753153753053710,000537
1998-03-265355355305302,000530
1998-03-2553154053054019,000540
1998-03-2452053052053024,000530
1998-03-2352552552052513,000525
1998-03-205245245155153,000515
1998-03-1952552552052010,000520
1998-03-1853053052052616,000526
1998-03-175305305305304,000530
1998-03-165405405265309,000530
1998-03-1354654652653011,000530
1998-03-125365365365362,000536
1998-03-115495495495491,000549
1998-03-105455455355364,000536
1998-03-095495495455453,000545
1998-03-065415545415544,000554
1998-03-0255055154555011,000550
1998-02-275495495355398,000539
1998-02-265435455435445,000544
1998-02-255335335255335,000533
1998-02-245445445305304,000530
1998-02-205505505505504,000550
1998-02-1956056054154615,000546
1998-02-185655655515516,000551
1998-02-175605605605601,000560
1998-02-1658058056056015,000560
1998-02-1359559558058017,000580
1998-02-1262062058558516,000585
1998-02-1059560859160020,000600
1998-02-0956458556458515,000585
1998-02-065295295295291,000529
1998-02-0554454452852816,000528
1998-02-045495495405454,000545
1998-02-035545545405406,000540
1998-02-025455455445442,000544
1998-01-305445455255354,000535
1998-01-295555555505509,000550
1998-01-2856157755555523,000555
1998-01-275605605505607,000560
1998-01-2657557657057014,000570
1998-01-2353554553554515,000545
1998-01-2254455554455518,000555
1998-01-2152054152053412,000534
1998-01-204705204705207,000520
1998-01-1947548047047019,000470
1998-01-134154154154152,000415
1998-01-124154154154152,000415

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