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
1998-12-30	366	367	360	360	18,000	360
1998-12-29	375	375	362	362	16,000	362
1998-12-28	380	380	372	372	6,000	372
1998-12-25	380	390	380	380	12,000	380
1998-12-24	380	380	371	375	9,000	375
1998-12-22	395	395	380	380	23,000	380
1998-12-21	390	395	390	395	30,000	395
1998-12-18	392	392	390	390	9,000	390
1998-12-17	390	390	390	390	5,000	390
1998-12-15	395	395	388	390	13,000	390
1998-12-14	390	390	390	390	7,000	390
1998-12-11	390	390	390	390	10,000	390
1998-12-10	393	399	393	399	5,000	399
1998-12-09	400	400	393	393	5,000	393
1998-12-08	400	400	400	400	3,000	400
1998-12-07	390	390	390	390	5,000	390
1998-12-04	395	400	390	390	14,000	390
1998-12-03	410	410	410	410	2,000	410
1998-12-01	431	431	430	430	3,000	430
1998-11-30	436	436	430	430	15,000	430
1998-11-27	425	426	425	426	5,000	426
1998-11-26	420	440	420	435	23,000	435
1998-11-25	419	425	419	425	9,000	425
1998-11-24	402	429	401	429	26,000	429
1998-11-20	400	400	392	396	5,000	396
1998-11-19	390	395	390	395	3,000	395
1998-11-18	390	396	390	390	12,000	390
1998-11-17	390	390	389	389	28,000	389
1998-11-16	399	399	390	390	11,000	390
1998-11-13	390	390	380	380	8,000	380
1998-11-12	385	390	385	390	15,000	390
1998-11-11	400	400	380	385	13,000	385
1998-11-10	400	400	385	385	2,000	385
1998-11-09	400	400	400	400	4,000	400
1998-11-06	400	400	400	400	3,000	400
1998-11-05	385	400	385	390	7,000	390
1998-11-04	385	395	385	385	10,000	385
1998-11-02	375	375	370	375	7,000	375
1998-10-30	367	370	367	370	4,000	370
1998-10-29	373	375	371	372	9,000	372
1998-10-28	380	380	373	373	3,000	373
1998-10-27	381	381	380	380	8,000	380
1998-10-26	381	381	380	380	5,000	380
1998-10-23	395	395	381	381	7,000	381
1998-10-22	390	400	390	392	18,000	392
1998-10-21	379	385	375	385	21,000	385
1998-10-20	401	401	401	401	1,000	401
1998-10-16	381	381	381	381	4,000	381
1998-10-15	390	390	390	390	1,000	390
1998-10-14	380	380	380	380	1,000	380
1998-10-13	399	399	394	394	3,000	394
1998-10-12	400	400	399	399	3,000	399
1998-10-09	400	400	400	400	1,000	400
1998-10-08	400	400	400	400	2,000	400
1998-10-07	380	380	380	380	7,000	380
1998-10-06	377	385	377	377	6,000	377
1998-10-05	388	388	380	385	7,000	385
1998-10-02	399	399	381	381	9,000	381
1998-10-01	400	406	395	400	14,000	400
1998-09-30	405	405	405	405	4,000	405
1998-09-29	425	425	410	420	7,000	420
1998-09-28	427	427	420	420	6,000	420
1998-09-25	431	431	430	430	3,000	430
1998-09-24	441	441	422	422	7,000	422
1998-09-22	426	426	425	426	14,000	426
1998-09-21	424	425	424	425	10,000	425
1998-09-18	426	431	422	424	29,000	424
1998-09-17	429	435	423	429	27,000	429
1998-09-16	461	461	422	422	12,000	422
1998-09-14	461	467	461	467	5,000	467
1998-09-11	491	491	461	461	17,000	461
1998-09-10	466	466	466	466	1,000	466
1998-09-09	469	480	465	465	10,000	465
1998-09-08	462	470	460	460	16,000	460
1998-09-07	460	460	458	460	6,000	460
1998-09-04	475	475	460	460	4,000	460
1998-09-03	480	485	480	480	6,000	480
1998-09-02	461	476	461	475	3,000	475
1998-09-01	466	466	450	450	6,000	450
1998-08-31	470	470	470	470	6,000	470
1998-08-28	472	472	467	467	3,000	467
1998-08-27	502	502	475	477	22,000	477
1998-08-26	513	513	500	500	8,000	500
1998-08-25	510	510	510	510	5,000	510
1998-08-24	510	510	510	510	1,000	510
1998-08-21	520	520	520	520	1,000	520
1998-08-19	540	540	540	540	1,000	540
1998-08-17	527	527	520	520	3,000	520
1998-08-14	506	555	506	555	14,000	555
1998-08-13	510	510	510	510	5,000	510
1998-08-12	525	525	510	510	3,000	510
1998-08-11	540	540	535	535	2,000	535
1998-08-07	555	555	555	555	5,000	555
1998-08-06	556	560	555	555	10,000	555
1998-08-05	563	563	553	555	11,000	555
1998-08-04	550	550	550	550	4,000	550
1998-08-03	535	537	535	537	7,000	537
1998-07-31	535	540	535	540	7,000	540
1998-07-30	545	545	545	545	9,000	545
1998-07-29	555	555	546	552	7,000	552
1998-07-28	550	551	546	551	8,000	551
1998-07-27	570	570	560	570	4,000	570
1998-07-24	560	560	550	550	2,000	550
1998-07-23	562	563	560	560	4,000	560
1998-07-22	565	565	565	565	1,000	565
1998-07-21	562	572	562	570	6,000	570
1998-07-17	560	560	560	560	1,000	560
1998-07-16	560	560	560	560	2,000	560
1998-07-13	554	556	554	556	7,000	556
1998-07-10	558	558	558	558	1,000	558
1998-07-08	580	580	570	578	6,000	578
1998-07-07	580	580	580	580	5,000	580
1998-07-06	567	577	567	577	3,000	577
1998-07-03	577	577	577	577	1,000	577
1998-07-02	578	588	578	588	15,000	588
1998-07-01	570	578	570	577	18,000	577
1998-06-30	548	570	548	570	14,000	570
1998-06-29	550	550	545	545	7,000	545
1998-06-25	554	554	550	550	2,000	550
1998-06-24	540	540	530	540	3,000	540
1998-06-23	550	550	550	550	4,000	550
1998-06-22	560	565	560	560	8,000	560
1998-06-19	560	563	550	563	13,000	563
1998-06-18	559	565	559	563	7,000	563
1998-06-17	560	560	546	546	8,000	546
1998-06-12	539	560	539	560	27,000	560
1998-06-11	560	560	540	541	8,000	541
1998-06-10	540	550	535	550	11,000	550
1998-06-09	530	530	530	530	5,000	530
1998-06-05	523	523	523	523	2,000	523
1998-06-03	523	523	523	523	1,000	523
1998-06-02	539	540	539	540	2,000	540
1998-06-01	545	550	539	539	5,000	539
1998-05-29	530	539	530	539	3,000	539
1998-05-28	546	546	537	537	2,000	537
1998-05-27	545	545	536	536	2,000	536
1998-05-26	540	544	535	535	7,000	535
1998-05-25	550	550	540	540	4,000	540
1998-05-22	540	540	540	540	2,000	540
1998-05-21	525	550	525	540	24,000	540
1998-05-20	513	520	513	518	13,000	518
1998-05-18	503	503	500	503	21,000	503
1998-05-15	520	520	497	498	13,000	498
1998-05-14	520	520	510	510	10,000	510
1998-05-13	470	470	465	465	5,000	465
1998-05-12	473	473	470	470	2,000	470
1998-05-11	468	468	468	468	3,000	468
1998-05-08	468	468	468	468	1,000	468
1998-05-07	468	468	468	468	1,000	468
1998-05-06	482	482	468	468	3,000	468
1998-05-01	470	472	470	472	2,000	472
1998-04-30	480	480	470	470	5,000	470
1998-04-28	480	480	480	480	1,000	480
1998-04-27	485	485	485	485	1,000	485
1998-04-24	497	497	497	497	2,000	497
1998-04-21	494	494	480	480	2,000	480
1998-04-20	505	505	505	505	2,000	505
1998-04-17	515	515	483	505	17,000	505
1998-04-16	515	515	505	505	6,000	505
1998-04-15	513	515	513	515	4,000	515
1998-04-14	500	518	500	513	13,000	513
1998-04-13	503	503	503	503	1,000	503
1998-04-10	502	502	490	490	7,000	490
1998-04-09	482	482	477	477	4,000	477
1998-04-08	478	482	478	482	3,000	482
1998-04-07	451	470	451	468	21,000	468
1998-04-06	450	460	446	450	10,000	450
1998-04-03	459	459	445	445	22,000	445
1998-04-02	485	485	465	465	4,000	465
1998-04-01	520	520	500	500	10,000	500
1998-03-31	520	520	520	520	2,000	520
1998-03-30	530	530	530	530	2,000	530
1998-03-27	531	537	530	537	10,000	537
1998-03-26	535	535	530	530	2,000	530
1998-03-25	531	540	530	540	19,000	540
1998-03-24	520	530	520	530	24,000	530
1998-03-23	525	525	520	525	13,000	525
1998-03-20	524	524	515	515	3,000	515
1998-03-19	525	525	520	520	10,000	520
1998-03-18	530	530	520	526	16,000	526
1998-03-17	530	530	530	530	4,000	530
1998-03-16	540	540	526	530	9,000	530
1998-03-13	546	546	526	530	11,000	530
1998-03-12	536	536	536	536	2,000	536
1998-03-11	549	549	549	549	1,000	549
1998-03-10	545	545	535	536	4,000	536
1998-03-09	549	549	545	545	3,000	545
1998-03-06	541	554	541	554	4,000	554
1998-03-02	550	551	545	550	11,000	550
1998-02-27	549	549	535	539	8,000	539
1998-02-26	543	545	543	544	5,000	544
1998-02-25	533	533	525	533	5,000	533
1998-02-24	544	544	530	530	4,000	530
1998-02-20	550	550	550	550	4,000	550
1998-02-19	560	560	541	546	15,000	546
1998-02-18	565	565	551	551	6,000	551
1998-02-17	560	560	560	560	1,000	560
1998-02-16	580	580	560	560	15,000	560
1998-02-13	595	595	580	580	17,000	580
1998-02-12	620	620	585	585	16,000	585
1998-02-10	595	608	591	600	20,000	600
1998-02-09	564	585	564	585	15,000	585
1998-02-06	529	529	529	529	1,000	529
1998-02-05	544	544	528	528	16,000	528
1998-02-04	549	549	540	545	4,000	545
1998-02-03	554	554	540	540	6,000	540
1998-02-02	545	545	544	544	2,000	544
1998-01-30	544	545	525	535	4,000	535
1998-01-29	555	555	550	550	9,000	550
1998-01-28	561	577	555	555	23,000	555
1998-01-27	560	560	550	560	7,000	560
1998-01-26	575	576	570	570	14,000	570
1998-01-23	535	545	535	545	15,000	545
1998-01-22	544	555	544	555	18,000	555
1998-01-21	520	541	520	534	12,000	534
1998-01-20	470	520	470	520	7,000	520
1998-01-19	475	480	470	470	19,000	470
1998-01-13	415	415	415	415	2,000	415
1998-01-12	415	415	415	415	2,000	415

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30