6809 TOA(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	315	315	310	310	22,000	310
1999-12-29	316	320	310	310	32,000	310
1999-12-28	317	317	316	316	9,000	316
1999-12-27	316	319	315	317	15,000	317
1999-12-24	316	320	316	316	28,000	316
1999-12-22	311	320	310	316	29,000	316
1999-12-21	325	325	315	316	26,000	316
1999-12-20	335	335	325	325	30,000	325
1999-12-17	345	345	325	325	34,000	325
1999-12-16	351	352	345	345	21,000	345
1999-12-15	350	360	350	355	17,000	355
1999-12-14	350	350	350	350	21,000	350
1999-12-13	351	351	350	350	5,000	350
1999-12-10	353	355	350	350	84,000	350
1999-12-09	355	355	353	353	11,000	353
1999-12-08	355	364	355	360	10,000	360
1999-12-07	355	360	355	355	19,000	355
1999-12-06	353	360	353	360	17,000	360
1999-12-03	351	371	351	351	24,000	351
1999-12-02	361	364	361	364	2,000	364
1999-12-01	355	361	351	361	14,000	361
1999-11-30	355	360	355	355	35,000	355
1999-11-29	360	360	355	360	15,000	360
1999-11-26	370	370	360	360	17,000	360
1999-11-25	371	371	370	370	2,000	370
1999-11-24	371	371	370	370	10,000	370
1999-11-22	375	385	375	385	10,000	385
1999-11-19	390	395	380	390	24,000	390
1999-11-18	391	391	370	370	11,000	370
1999-11-17	365	365	351	361	11,000	361
1999-11-16	350	360	341	360	25,000	360
1999-11-15	365	365	350	365	39,000	365
1999-11-12	369	375	369	370	28,000	370
1999-11-11	371	379	370	370	22,000	370
1999-11-10	375	379	370	371	20,000	371
1999-11-09	380	385	375	375	26,000	375
1999-11-08	400	400	390	390	10,000	390
1999-11-05	399	400	395	399	10,000	399
1999-11-04	400	400	378	399	16,000	399
1999-11-02	383	400	383	390	14,000	390
1999-11-01	393	395	376	382	18,000	382
1999-10-29	395	400	390	395	30,000	395
1999-10-28	382	390	375	390	23,000	390
1999-10-27	385	385	382	382	9,000	382
1999-10-26	394	395	385	395	13,000	395
1999-10-25	392	400	390	391	13,000	391
1999-10-22	395	395	392	392	8,000	392
1999-10-21	395	405	395	395	22,000	395
1999-10-20	385	394	385	390	27,000	390
1999-10-19	392	393	385	385	21,000	385
1999-10-18	400	401	395	395	32,000	395
1999-10-15	401	403	401	401	37,000	401
1999-10-14	401	402	401	402	8,000	402
1999-10-13	400	403	400	403	18,000	403
1999-10-12	400	405	400	400	41,000	400
1999-10-08	410	410	400	400	38,000	400
1999-10-07	401	415	401	410	31,000	410
1999-10-06	416	416	401	405	44,000	405
1999-10-05	425	434	411	412	13,000	412
1999-10-04	425	430	420	430	14,000	430
1999-10-01	420	425	415	425	21,000	425
1999-09-30	419	425	411	425	21,000	425
1999-09-29	426	426	421	421	17,000	421
1999-09-28	425	428	425	425	13,000	425
1999-09-27	435	435	426	430	21,000	430
1999-09-24	435	450	435	436	18,000	436
1999-09-22	450	450	435	435	30,000	435
1999-09-21	470	470	450	465	22,000	465
1999-09-20	469	472	466	469	40,000	469
1999-09-17	472	472	458	466	26,000	466
1999-09-16	452	472	440	472	71,000	472
1999-09-14	468	468	451	452	18,000	452
1999-09-13	455	468	450	450	31,000	450
1999-09-10	488	489	469	470	30,000	470
1999-09-09	452	465	450	453	16,000	453
1999-09-08	447	447	447	447	3,000	447
1999-09-07	460	460	445	445	24,000	445
1999-09-06	443	445	441	445	11,000	445
1999-09-03	440	440	433	440	18,000	440
1999-09-02	451	451	440	440	16,000	440
1999-09-01	459	459	445	450	11,000	450
1999-08-31	452	459	452	459	3,000	459
1999-08-30	450	460	450	460	4,000	460
1999-08-27	462	464	455	464	25,000	464
1999-08-26	462	466	462	464	11,000	464
1999-08-25	462	462	462	462	3,000	462
1999-08-24	478	478	460	461	9,000	461
1999-08-23	475	475	460	460	7,000	460
1999-08-20	475	475	460	475	29,000	475
1999-08-19	460	475	460	475	10,000	475
1999-08-18	480	495	475	490	25,000	490
1999-08-17	480	482	480	481	7,000	481
1999-08-16	479	479	477	479	7,000	479
1999-08-13	467	479	462	476	21,000	476
1999-08-12	469	469	467	467	5,000	467
1999-08-11	460	469	460	469	3,000	469
1999-08-10	469	469	455	460	5,000	460
1999-08-09	470	470	460	470	8,000	470
1999-08-06	465	465	450	450	27,000	450
1999-08-05	481	481	465	465	11,000	465
1999-08-04	490	490	470	480	28,000	480
1999-08-03	478	488	468	483	27,000	483
1999-08-02	490	490	470	478	21,000	478
1999-07-30	519	530	496	500	56,000	500
1999-07-29	485	500	485	500	4,000	500
1999-07-28	481	490	481	485	17,000	485
1999-07-27	490	491	486	486	11,000	486
1999-07-26	520	520	500	500	41,000	500
1999-07-23	485	500	481	500	34,000	500
1999-07-22	530	530	500	500	36,000	500
1999-07-21	537	537	520	520	47,000	520
1999-07-19	537	545	530	537	32,000	537
1999-07-16	554	555	530	540	112,000	540
1999-07-15	520	547	515	547	108,000	547
1999-07-14	515	520	510	515	48,000	515
1999-07-13	520	520	515	516	24,000	516
1999-07-12	511	520	510	520	31,000	520
1999-07-09	523	523	510	514	41,000	514
1999-07-08	515	520	505	518	30,000	518
1999-07-07	515	515	500	515	61,000	515
1999-07-06	524	525	510	515	50,000	515
1999-07-05	520	525	515	524	39,000	524
1999-07-02	520	523	510	515	55,000	515
1999-07-01	514	525	508	508	93,000	508
1999-06-30	503	514	502	508	108,000	508
1999-06-29	489	495	485	495	91,000	495
1999-06-28	487	487	479	479	67,000	479
1999-06-25	480	480	472	472	41,000	472
1999-06-24	488	495	483	483	71,000	483
1999-06-23	470	483	461	483	86,000	483
1999-06-22	471	479	465	470	68,000	470
1999-06-21	446	470	446	470	51,000	470
1999-06-18	435	445	435	443	30,000	443
1999-06-17	440	440	430	440	9,000	440
1999-06-16	435	435	422	425	22,000	425
1999-06-15	441	444	425	430	22,000	430
1999-06-14	430	442	430	440	19,000	440
1999-06-11	445	445	430	431	34,000	431
1999-06-10	440	440	425	435	8,000	435
1999-06-09	415	415	415	415	2,000	415
1999-06-08	415	420	402	420	9,000	420
1999-06-07	415	415	415	415	2,000	415
1999-06-04	406	416	406	416	2,000	416
1999-06-03	405	405	405	405	1,000	405
1999-06-02	402	402	402	402	2,000	402
1999-06-01	401	401	400	400	7,000	400
1999-05-31	405	405	405	405	2,000	405
1999-05-28	420	420	405	405	6,000	405
1999-05-27	410	410	406	410	14,000	410
1999-05-26	410	410	405	405	15,000	405
1999-05-25	430	430	420	420	6,000	420
1999-05-24	430	430	430	430	1,000	430
1999-05-21	440	441	438	438	16,000	438
1999-05-20	441	445	437	440	31,000	440
1999-05-19	445	445	440	440	19,000	440
1999-05-18	440	445	439	440	31,000	440
1999-05-17	436	436	430	430	30,000	430
1999-05-14	432	439	432	439	3,000	439
1999-05-13	440	440	430	430	17,000	430
1999-05-12	430	436	430	436	6,000	436
1999-05-11	431	435	430	430	14,000	430
1999-05-10	435	435	425	430	14,000	430
1999-05-07	434	435	431	435	14,000	435
1999-05-06	420	435	420	428	17,000	428
1999-04-30	425	426	420	425	17,000	425
1999-04-28	430	430	420	420	33,000	420
1999-04-27	440	440	420	422	9,000	422
1999-04-26	440	440	430	440	11,000	440
1999-04-23	426	426	420	420	5,000	420
1999-04-22	425	425	421	421	4,000	421
1999-04-21	435	435	434	434	3,000	434
1999-04-20	438	438	428	435	19,000	435
1999-04-19	432	440	420	440	8,000	440
1999-04-16	431	438	431	432	6,000	432
1999-04-15	430	430	430	430	7,000	430
1999-04-14	447	447	430	430	11,000	430
1999-04-13	430	449	430	448	26,000	448
1999-04-12	450	450	431	435	13,000	435
1999-04-09	459	470	455	465	30,000	465
1999-04-08	451	458	450	458	40,000	458
1999-04-07	440	449	437	449	23,000	449
1999-04-06	440	443	433	439	33,000	439
1999-04-05	400	439	400	430	42,000	430
1999-04-02	400	400	399	400	16,000	400
1999-04-01	410	410	390	392	32,000	392
1999-03-31	409	410	406	408	6,000	408
1999-03-30	401	409	400	409	10,000	409
1999-03-29	400	400	400	400	2,000	400
1999-03-26	405	414	405	409	6,000	409
1999-03-25	400	400	400	400	5,000	400
1999-03-24	410	410	390	390	12,000	390
1999-03-23	411	420	410	410	19,000	410
1999-03-19	410	410	410	410	6,000	410
1999-03-18	410	420	410	410	20,000	410
1999-03-17	391	400	391	400	8,000	400
1999-03-16	398	398	391	391	3,000	391
1999-03-15	399	400	398	398	5,000	398
1999-03-12	401	401	391	391	8,000	391
1999-03-11	390	400	390	400	14,000	400
1999-03-10	395	395	385	385	13,000	385
1999-03-09	395	395	382	385	17,000	385
1999-03-08	391	395	391	395	4,000	395
1999-03-05	370	370	370	370	6,000	370
1999-03-04	371	371	370	370	5,000	370
1999-03-03	375	380	375	375	6,000	375
1999-03-02	375	375	375	375	2,000	375
1999-03-01	365	375	360	375	9,000	375
1999-02-26	377	377	370	375	5,000	375
1999-02-25	370	377	370	377	6,000	377
1999-02-24	370	371	370	370	3,000	370
1999-02-23	361	361	360	360	7,000	360
1999-02-22	361	363	361	361	4,000	361
1999-02-19	360	360	360	360	1,000	360
1999-02-18	365	365	361	361	3,000	361
1999-02-17	370	370	365	365	7,000	365
1999-02-15	370	370	370	370	2,000	370
1999-02-10	365	365	365	365	9,000	365
1999-02-09	370	370	370	370	3,000	370
1999-02-08	370	370	370	370	2,000	370
1999-02-05	389	389	365	365	13,000	365
1999-02-03	384	384	384	384	1,000	384
1999-02-02	374	384	374	384	7,000	384
1999-02-01	374	374	374	374	7,000	374
1999-01-29	370	370	364	364	6,000	364
1999-01-28	375	375	375	375	3,000	375
1999-01-27	385	385	375	375	8,000	375
1999-01-26	385	385	385	385	1,000	385
1999-01-25	384	385	376	385	4,000	385
1999-01-22	389	389	389	389	3,000	389
1999-01-21	395	395	381	381	8,000	381
1999-01-20	365	390	365	390	6,000	390
1999-01-19	357	358	357	357	5,000	357
1999-01-18	356	356	356	356	1,000	356
1999-01-14	356	356	352	352	7,000	352
1999-01-13	355	355	355	355	7,000	355
1999-01-12	359	360	350	360	12,000	360
1999-01-11	361	361	360	361	11,000	361
1999-01-08	360	362	360	361	18,000	361
1999-01-07	370	370	361	361	23,000	361
1999-01-06	360	361	360	361	12,000	361
1999-01-05	370	370	365	365	10,000	365
1999-01-04	360	370	360	370	3,000	370

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