6809 TOA(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 291 | 297 | 291 | 297 | 30,000 | 297 |
| 2000-12-28 | 290 | 300 | 290 | 300 | 12,000 | 300 |
| 2000-12-27 | 300 | 306 | 300 | 300 | 12,000 | 300 |
| 2000-12-26 | 299 | 304 | 298 | 304 | 24,000 | 304 |
| 2000-12-25 | 304 | 304 | 299 | 299 | 42,000 | 299 |
| 2000-12-22 | 310 | 310 | 303 | 304 | 24,000 | 304 |
| 2000-12-21 | 304 | 310 | 302 | 310 | 43,000 | 310 |
| 2000-12-20 | 304 | 306 | 303 | 304 | 20,000 | 304 |
| 2000-12-19 | 310 | 310 | 303 | 303 | 13,000 | 303 |
| 2000-12-18 | 320 | 320 | 308 | 308 | 6,000 | 308 |
| 2000-12-15 | 307 | 310 | 307 | 310 | 11,000 | 310 |
| 2000-12-14 | 310 | 310 | 308 | 308 | 12,000 | 308 |
| 2000-12-13 | 321 | 321 | 305 | 307 | 27,000 | 307 |
| 2000-12-12 | 328 | 328 | 321 | 321 | 15,000 | 321 |
| 2000-12-11 | 329 | 330 | 321 | 322 | 18,000 | 322 |
| 2000-12-08 | 325 | 329 | 325 | 329 | 39,000 | 329 |
| 2000-12-07 | 314 | 325 | 314 | 325 | 18,000 | 325 |
| 2000-12-06 | 315 | 316 | 314 | 314 | 15,000 | 314 |
| 2000-12-05 | 314 | 315 | 314 | 315 | 29,000 | 315 |
| 2000-12-04 | 315 | 316 | 313 | 313 | 32,000 | 313 |
| 2000-12-01 | 302 | 314 | 302 | 314 | 11,000 | 314 |
| 2000-11-30 | 300 | 303 | 300 | 302 | 24,000 | 302 |
| 2000-11-29 | 301 | 305 | 300 | 305 | 17,000 | 305 |
| 2000-11-28 | 301 | 304 | 301 | 304 | 8,000 | 304 |
| 2000-11-27 | 302 | 310 | 300 | 310 | 23,000 | 310 |
| 2000-11-24 | 306 | 306 | 303 | 303 | 12,000 | 303 |
| 2000-11-22 | 302 | 312 | 302 | 306 | 6,000 | 306 |
| 2000-11-21 | 306 | 314 | 306 | 312 | 23,000 | 312 |
| 2000-11-20 | 301 | 307 | 300 | 306 | 18,000 | 306 |
| 2000-11-17 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2000-11-16 | 301 | 304 | 300 | 300 | 34,000 | 300 |
| 2000-11-15 | 300 | 301 | 300 | 300 | 21,000 | 300 |
| 2000-11-14 | 300 | 308 | 300 | 308 | 14,000 | 308 |
| 2000-11-13 | 303 | 303 | 300 | 300 | 17,000 | 300 |
| 2000-11-10 | 315 | 315 | 301 | 301 | 21,000 | 301 |
| 2000-11-09 | 318 | 318 | 310 | 310 | 6,000 | 310 |
| 2000-11-08 | 311 | 315 | 310 | 315 | 21,000 | 315 |
| 2000-11-07 | 318 | 318 | 312 | 312 | 9,000 | 312 |
| 2000-11-06 | 311 | 320 | 311 | 320 | 19,000 | 320 |
| 2000-11-02 | 317 | 317 | 310 | 311 | 8,000 | 311 |
| 2000-11-01 | 307 | 319 | 307 | 319 | 11,000 | 319 |
| 2000-10-31 | 303 | 305 | 300 | 303 | 33,000 | 303 |
| 2000-10-30 | 320 | 320 | 300 | 301 | 35,000 | 301 |
| 2000-10-27 | 330 | 330 | 322 | 325 | 6,000 | 325 |
| 2000-10-26 | 328 | 330 | 322 | 330 | 22,000 | 330 |
| 2000-10-25 | 321 | 336 | 321 | 328 | 7,000 | 328 |
| 2000-10-24 | 340 | 340 | 321 | 321 | 8,000 | 321 |
| 2000-10-23 | 339 | 344 | 331 | 331 | 13,000 | 331 |
| 2000-10-20 | 325 | 339 | 325 | 339 | 26,000 | 339 |
| 2000-10-19 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2000-10-18 | 320 | 330 | 320 | 330 | 28,000 | 330 |
| 2000-10-17 | 330 | 340 | 320 | 330 | 24,000 | 330 |
| 2000-10-16 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2000-10-13 | 336 | 336 | 331 | 331 | 12,000 | 331 |
| 2000-10-12 | 336 | 338 | 336 | 336 | 8,000 | 336 |
| 2000-10-11 | 340 | 340 | 330 | 336 | 11,000 | 336 |
| 2000-10-10 | 347 | 347 | 340 | 340 | 8,000 | 340 |
| 2000-10-06 | 342 | 347 | 342 | 347 | 3,000 | 347 |
| 2000-10-05 | 343 | 358 | 343 | 353 | 11,000 | 353 |
| 2000-10-04 | 355 | 355 | 350 | 351 | 12,000 | 351 |
| 2000-10-03 | 369 | 369 | 351 | 360 | 7,000 | 360 |
| 2000-10-02 | 354 | 359 | 344 | 359 | 11,000 | 359 |
| 2000-09-29 | 359 | 359 | 344 | 344 | 7,000 | 344 |
| 2000-09-28 | 344 | 344 | 340 | 340 | 9,000 | 340 |
| 2000-09-27 | 340 | 341 | 340 | 341 | 7,000 | 341 |
| 2000-09-26 | 375 | 375 | 363 | 363 | 23,000 | 363 |
| 2000-09-25 | 360 | 360 | 355 | 360 | 18,000 | 360 |
| 2000-09-22 | 361 | 361 | 355 | 355 | 4,000 | 355 |
| 2000-09-21 | 364 | 366 | 364 | 365 | 38,000 | 365 |
| 2000-09-20 | 350 | 365 | 350 | 364 | 26,000 | 364 |
| 2000-09-19 | 340 | 350 | 336 | 350 | 11,000 | 350 |
| 2000-09-18 | 336 | 354 | 336 | 341 | 31,000 | 341 |
| 2000-09-14 | 350 | 352 | 350 | 350 | 9,000 | 350 |
| 2000-09-13 | 350 | 350 | 346 | 350 | 10,000 | 350 |
| 2000-09-12 | 360 | 360 | 351 | 351 | 8,000 | 351 |
| 2000-09-11 | 350 | 359 | 350 | 350 | 13,000 | 350 |
| 2000-09-08 | 342 | 355 | 342 | 355 | 10,000 | 355 |
| 2000-09-07 | 345 | 345 | 342 | 342 | 8,000 | 342 |
| 2000-09-06 | 350 | 350 | 335 | 340 | 19,000 | 340 |
| 2000-09-05 | 346 | 350 | 346 | 350 | 6,000 | 350 |
| 2000-09-04 | 350 | 355 | 346 | 355 | 9,000 | 355 |
| 2000-09-01 | 351 | 351 | 350 | 350 | 10,000 | 350 |
| 2000-08-31 | 352 | 352 | 351 | 351 | 10,000 | 351 |
| 2000-08-30 | 363 | 363 | 351 | 351 | 9,000 | 351 |
| 2000-08-29 | 366 | 366 | 351 | 360 | 17,000 | 360 |
| 2000-08-28 | 365 | 369 | 365 | 365 | 13,000 | 365 |
| 2000-08-25 | 369 | 370 | 369 | 369 | 13,000 | 369 |
| 2000-08-24 | 370 | 370 | 363 | 369 | 15,000 | 369 |
| 2000-08-23 | 364 | 364 | 363 | 363 | 23,000 | 363 |
| 2000-08-22 | 364 | 365 | 361 | 364 | 5,000 | 364 |
| 2000-08-21 | 360 | 365 | 360 | 365 | 28,000 | 365 |
| 2000-08-18 | 359 | 360 | 358 | 360 | 6,000 | 360 |
| 2000-08-17 | 353 | 355 | 353 | 355 | 7,000 | 355 |
| 2000-08-16 | 356 | 361 | 352 | 352 | 16,000 | 352 |
| 2000-08-15 | 365 | 365 | 355 | 356 | 23,000 | 356 |
| 2000-08-14 | 366 | 366 | 356 | 360 | 6,000 | 360 |
| 2000-08-11 | 355 | 356 | 355 | 356 | 4,000 | 356 |
| 2000-08-10 | 366 | 366 | 351 | 352 | 9,000 | 352 |
| 2000-08-09 | 354 | 361 | 354 | 361 | 4,000 | 361 |
| 2000-08-08 | 356 | 367 | 355 | 367 | 13,000 | 367 |
| 2000-08-07 | 362 | 362 | 350 | 350 | 12,000 | 350 |
| 2000-08-04 | 368 | 368 | 360 | 362 | 17,000 | 362 |
| 2000-08-03 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 2000-08-02 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 2000-08-01 | 359 | 370 | 351 | 370 | 21,000 | 370 |
| 2000-07-31 | 365 | 365 | 355 | 358 | 9,000 | 358 |
| 2000-07-28 | 380 | 385 | 365 | 365 | 28,000 | 365 |
| 2000-07-27 | 380 | 380 | 370 | 380 | 18,000 | 380 |
| 2000-07-26 | 385 | 385 | 370 | 370 | 26,000 | 370 |
| 2000-07-25 | 385 | 385 | 380 | 385 | 17,000 | 385 |
| 2000-07-24 | 405 | 405 | 365 | 385 | 20,000 | 385 |
| 2000-07-21 | 393 | 405 | 393 | 405 | 44,000 | 405 |
| 2000-07-19 | 391 | 399 | 390 | 393 | 20,000 | 393 |
| 2000-07-18 | 401 | 405 | 393 | 393 | 26,000 | 393 |
| 2000-07-17 | 417 | 417 | 410 | 410 | 55,000 | 410 |
| 2000-07-14 | 387 | 400 | 387 | 397 | 42,000 | 397 |
| 2000-07-13 | 393 | 399 | 387 | 387 | 61,000 | 387 |
| 2000-07-12 | 389 | 390 | 385 | 390 | 36,000 | 390 |
| 2000-07-11 | 380 | 390 | 380 | 382 | 32,000 | 382 |
| 2000-07-10 | 382 | 382 | 380 | 380 | 22,000 | 380 |
| 2000-07-07 | 380 | 385 | 380 | 380 | 16,000 | 380 |
| 2000-07-06 | 380 | 383 | 380 | 380 | 29,000 | 380 |
| 2000-07-05 | 385 | 393 | 380 | 380 | 26,000 | 380 |
| 2000-07-04 | 388 | 390 | 380 | 385 | 71,000 | 385 |
| 2000-07-03 | 377 | 388 | 375 | 388 | 64,000 | 388 |
| 2000-06-30 | 365 | 367 | 363 | 364 | 18,000 | 364 |
| 2000-06-29 | 360 | 368 | 358 | 365 | 44,000 | 365 |
| 2000-06-28 | 360 | 360 | 355 | 359 | 27,000 | 359 |
| 2000-06-27 | 362 | 363 | 355 | 355 | 13,000 | 355 |
| 2000-06-26 | 361 | 365 | 360 | 362 | 20,000 | 362 |
| 2000-06-23 | 366 | 366 | 360 | 360 | 15,000 | 360 |
| 2000-06-22 | 365 | 367 | 360 | 366 | 14,000 | 366 |
| 2000-06-21 | 366 | 366 | 363 | 363 | 10,000 | 363 |
| 2000-06-20 | 369 | 370 | 363 | 365 | 32,000 | 365 |
| 2000-06-19 | 370 | 370 | 363 | 363 | 21,000 | 363 |
| 2000-06-16 | 365 | 368 | 365 | 367 | 14,000 | 367 |
| 2000-06-15 | 366 | 369 | 365 | 365 | 31,000 | 365 |
| 2000-06-14 | 367 | 371 | 366 | 366 | 29,000 | 366 |
| 2000-06-13 | 366 | 373 | 365 | 367 | 57,000 | 367 |
| 2000-06-12 | 353 | 365 | 353 | 365 | 43,000 | 365 |
| 2000-06-09 | 350 | 354 | 349 | 349 | 43,000 | 349 |
| 2000-06-08 | 350 | 350 | 342 | 343 | 12,000 | 343 |
| 2000-06-07 | 342 | 350 | 341 | 350 | 24,000 | 350 |
| 2000-06-06 | 345 | 345 | 341 | 342 | 10,000 | 342 |
| 2000-06-05 | 348 | 348 | 341 | 341 | 21,000 | 341 |
| 2000-06-02 | 342 | 348 | 341 | 343 | 14,000 | 343 |
| 2000-06-01 | 346 | 349 | 346 | 349 | 14,000 | 349 |
| 2000-05-31 | 350 | 350 | 342 | 342 | 15,000 | 342 |
| 2000-05-30 | 345 | 350 | 342 | 345 | 14,000 | 345 |
| 2000-05-29 | 349 | 350 | 342 | 345 | 27,000 | 345 |
| 2000-05-26 | 346 | 350 | 338 | 339 | 12,000 | 339 |
| 2000-05-25 | 340 | 346 | 340 | 346 | 10,000 | 346 |
| 2000-05-24 | 340 | 343 | 338 | 340 | 12,000 | 340 |
| 2000-05-23 | 350 | 364 | 343 | 350 | 41,000 | 350 |
| 2000-05-22 | 345 | 365 | 345 | 350 | 50,000 | 350 |
| 2000-05-19 | 338 | 344 | 338 | 344 | 11,000 | 344 |
| 2000-05-18 | 345 | 345 | 337 | 338 | 10,000 | 338 |
| 2000-05-17 | 340 | 344 | 337 | 337 | 18,000 | 337 |
| 2000-05-16 | 345 | 345 | 338 | 340 | 44,000 | 340 |
| 2000-05-15 | 342 | 345 | 336 | 336 | 17,000 | 336 |
| 2000-05-12 | 344 | 344 | 342 | 344 | 9,000 | 344 |
| 2000-05-11 | 336 | 345 | 336 | 336 | 12,000 | 336 |
| 2000-05-10 | 336 | 340 | 336 | 337 | 7,000 | 337 |
| 2000-05-09 | 336 | 340 | 336 | 340 | 8,000 | 340 |
| 2000-05-08 | 339 | 341 | 337 | 341 | 13,000 | 341 |
| 2000-05-02 | 340 | 342 | 340 | 340 | 7,000 | 340 |
| 2000-05-01 | 340 | 340 | 330 | 338 | 8,000 | 338 |
| 2000-04-28 | 325 | 345 | 325 | 340 | 16,000 | 340 |
| 2000-04-27 | 330 | 330 | 326 | 326 | 19,000 | 326 |
| 2000-04-26 | 335 | 335 | 335 | 335 | 17,000 | 335 |
| 2000-04-25 | 330 | 335 | 330 | 335 | 9,000 | 335 |
| 2000-04-24 | 335 | 335 | 326 | 329 | 14,000 | 329 |
| 2000-04-21 | 335 | 336 | 335 | 335 | 7,000 | 335 |
| 2000-04-20 | 350 | 356 | 345 | 345 | 42,000 | 345 |
| 2000-04-19 | 335 | 345 | 328 | 345 | 24,000 | 345 |
| 2000-04-18 | 331 | 336 | 331 | 335 | 22,000 | 335 |
| 2000-04-17 | 330 | 331 | 330 | 331 | 28,000 | 331 |
| 2000-04-14 | 350 | 350 | 336 | 342 | 11,000 | 342 |
| 2000-04-13 | 362 | 362 | 350 | 354 | 19,000 | 354 |
| 2000-04-12 | 360 | 365 | 360 | 362 | 25,000 | 362 |
| 2000-04-11 | 354 | 360 | 352 | 360 | 25,000 | 360 |
| 2000-04-10 | 346 | 350 | 346 | 350 | 23,000 | 350 |
| 2000-04-07 | 345 | 355 | 340 | 341 | 17,000 | 341 |
| 2000-04-06 | 360 | 360 | 345 | 345 | 25,000 | 345 |
| 2000-04-05 | 340 | 350 | 340 | 350 | 20,000 | 350 |
| 2000-04-04 | 333 | 345 | 331 | 345 | 23,000 | 345 |
| 2000-04-03 | 335 | 345 | 331 | 335 | 18,000 | 335 |
| 2000-03-31 | 336 | 336 | 332 | 335 | 27,000 | 335 |
| 2000-03-30 | 343 | 343 | 336 | 336 | 16,000 | 336 |
| 2000-03-29 | 331 | 348 | 331 | 338 | 13,000 | 338 |
| 2000-03-28 | 349 | 349 | 330 | 331 | 16,000 | 331 |
| 2000-03-27 | 340 | 340 | 330 | 330 | 123,000 | 330 |
| 2000-03-24 | 337 | 337 | 330 | 330 | 64,000 | 330 |
| 2000-03-23 | 335 | 340 | 335 | 336 | 39,000 | 336 |
| 2000-03-22 | 340 | 341 | 338 | 340 | 71,000 | 340 |
| 2000-03-21 | 336 | 340 | 335 | 339 | 44,000 | 339 |
| 2000-03-17 | 335 | 355 | 333 | 334 | 38,000 | 334 |
| 2000-03-16 | 335 | 335 | 334 | 335 | 15,000 | 335 |
| 2000-03-15 | 333 | 333 | 329 | 333 | 35,000 | 333 |
| 2000-03-14 | 340 | 341 | 332 | 335 | 32,000 | 335 |
| 2000-03-13 | 341 | 341 | 332 | 339 | 21,000 | 339 |
| 2000-03-10 | 335 | 335 | 332 | 335 | 82,000 | 335 |
| 2000-03-09 | 332 | 339 | 332 | 333 | 17,000 | 333 |
| 2000-03-08 | 337 | 340 | 330 | 340 | 24,000 | 340 |
| 2000-03-07 | 339 | 339 | 333 | 336 | 22,000 | 336 |
| 2000-03-06 | 340 | 346 | 335 | 335 | 38,000 | 335 |
| 2000-03-03 | 357 | 360 | 350 | 350 | 11,000 | 350 |
| 2000-03-02 | 360 | 375 | 352 | 357 | 45,000 | 357 |
| 2000-03-01 | 350 | 362 | 350 | 362 | 22,000 | 362 |
| 2000-02-29 | 338 | 338 | 330 | 335 | 8,000 | 335 |
| 2000-02-28 | 320 | 333 | 318 | 318 | 30,000 | 318 |
| 2000-02-25 | 316 | 320 | 313 | 317 | 70,000 | 317 |
| 2000-02-24 | 326 | 326 | 314 | 314 | 40,000 | 314 |
| 2000-02-23 | 333 | 333 | 328 | 328 | 24,000 | 328 |
| 2000-02-22 | 335 | 335 | 333 | 333 | 11,000 | 333 |
| 2000-02-21 | 350 | 350 | 335 | 335 | 57,000 | 335 |
| 2000-02-18 | 350 | 350 | 343 | 350 | 21,000 | 350 |
| 2000-02-17 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 2000-02-16 | 350 | 360 | 350 | 350 | 14,000 | 350 |
| 2000-02-15 | 367 | 367 | 350 | 350 | 22,000 | 350 |
| 2000-02-14 | 357 | 365 | 350 | 362 | 27,000 | 362 |
| 2000-02-10 | 360 | 364 | 350 | 360 | 24,000 | 360 |
| 2000-02-09 | 352 | 365 | 351 | 360 | 12,000 | 360 |
| 2000-02-08 | 352 | 352 | 350 | 350 | 8,000 | 350 |
| 2000-02-07 | 343 | 353 | 343 | 353 | 14,000 | 353 |
| 2000-02-04 | 338 | 349 | 338 | 348 | 13,000 | 348 |
| 2000-02-03 | 341 | 344 | 338 | 338 | 19,000 | 338 |
| 2000-02-02 | 335 | 339 | 335 | 338 | 28,000 | 338 |
| 2000-02-01 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-01-31 | 335 | 336 | 335 | 335 | 15,000 | 335 |
| 2000-01-28 | 338 | 343 | 335 | 336 | 16,000 | 336 |
| 2000-01-27 | 355 | 355 | 340 | 341 | 19,000 | 341 |
| 2000-01-26 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 2000-01-25 | 360 | 364 | 355 | 364 | 20,000 | 364 |
| 2000-01-24 | 353 | 360 | 350 | 360 | 9,000 | 360 |
| 2000-01-21 | 343 | 353 | 343 | 353 | 15,000 | 353 |
| 2000-01-20 | 340 | 343 | 340 | 343 | 14,000 | 343 |
| 2000-01-19 | 351 | 355 | 340 | 340 | 25,000 | 340 |
| 2000-01-18 | 345 | 359 | 345 | 345 | 10,000 | 345 |
| 2000-01-17 | 335 | 341 | 332 | 341 | 11,000 | 341 |
| 2000-01-14 | 334 | 342 | 330 | 335 | 25,000 | 335 |
| 2000-01-13 | 336 | 338 | 331 | 331 | 13,000 | 331 |
| 2000-01-12 | 330 | 340 | 330 | 331 | 30,000 | 331 |
| 2000-01-11 | 330 | 335 | 323 | 330 | 26,000 | 330 |
| 2000-01-07 | 326 | 326 | 320 | 320 | 6,000 | 320 |
| 2000-01-06 | 326 | 332 | 326 | 328 | 26,000 | 328 |
| 2000-01-05 | 326 | 327 | 321 | 326 | 18,000 | 326 |
| 2000-01-04 | 315 | 321 | 315 | 321 | 16,000 | 321 |
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
