6809 TOA(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 410 | 417 | 410 | 416 | 35,000 | 416 |
| 2001-12-27 | 406 | 411 | 406 | 409 | 68,000 | 409 |
| 2001-12-26 | 406 | 410 | 403 | 406 | 39,000 | 406 |
| 2001-12-25 | 408 | 411 | 403 | 410 | 126,000 | 410 |
| 2001-12-21 | 428 | 428 | 408 | 411 | 81,000 | 411 |
| 2001-12-20 | 416 | 421 | 416 | 418 | 127,000 | 418 |
| 2001-12-19 | 409 | 416 | 407 | 416 | 160,000 | 416 |
| 2001-12-18 | 409 | 419 | 405 | 409 | 176,000 | 409 |
| 2001-12-17 | 418 | 420 | 409 | 409 | 158,000 | 409 |
| 2001-12-14 | 427 | 428 | 421 | 423 | 207,000 | 423 |
| 2001-12-13 | 439 | 439 | 427 | 432 | 93,000 | 432 |
| 2001-12-12 | 439 | 443 | 438 | 439 | 125,000 | 439 |
| 2001-12-11 | 423 | 442 | 423 | 439 | 172,000 | 439 |
| 2001-12-10 | 431 | 433 | 421 | 433 | 271,000 | 433 |
| 2001-12-07 | 446 | 446 | 436 | 437 | 103,000 | 437 |
| 2001-12-06 | 457 | 460 | 447 | 448 | 226,000 | 448 |
| 2001-12-05 | 446 | 450 | 435 | 450 | 212,000 | 450 |
| 2001-12-04 | 465 | 467 | 446 | 446 | 274,000 | 446 |
| 2001-12-03 | 455 | 470 | 452 | 460 | 476,000 | 460 |
| 2001-11-30 | 449 | 453 | 441 | 448 | 219,000 | 448 |
| 2001-11-29 | 450 | 454 | 445 | 448 | 332,000 | 448 |
| 2001-11-28 | 439 | 448 | 434 | 445 | 388,000 | 445 |
| 2001-11-27 | 423 | 444 | 422 | 434 | 474,000 | 434 |
| 2001-11-26 | 424 | 424 | 419 | 422 | 141,000 | 422 |
| 2001-11-22 | 410 | 420 | 410 | 419 | 214,000 | 419 |
| 2001-11-21 | 405 | 409 | 401 | 409 | 145,000 | 409 |
| 2001-11-20 | 424 | 426 | 410 | 410 | 178,000 | 410 |
| 2001-11-19 | 424 | 435 | 418 | 423 | 455,000 | 423 |
| 2001-11-16 | 408 | 425 | 400 | 424 | 366,000 | 424 |
| 2001-11-15 | 408 | 408 | 401 | 408 | 187,000 | 408 |
| 2001-11-14 | 409 | 415 | 405 | 405 | 255,000 | 405 |
| 2001-11-13 | 410 | 413 | 400 | 405 | 359,000 | 405 |
| 2001-11-12 | 421 | 430 | 411 | 412 | 822,000 | 412 |
| 2001-11-09 | 389 | 418 | 386 | 416 | 865,000 | 416 |
| 2001-11-08 | 390 | 391 | 380 | 388 | 175,000 | 388 |
| 2001-11-07 | 374 | 393 | 366 | 388 | 290,000 | 388 |
| 2001-11-06 | 377 | 382 | 368 | 369 | 212,000 | 369 |
| 2001-11-05 | 390 | 397 | 377 | 382 | 300,000 | 382 |
| 2001-11-02 | 385 | 391 | 379 | 388 | 353,000 | 388 |
| 2001-11-01 | 390 | 405 | 373 | 385 | 1,011,000 | 385 |
| 2001-10-31 | 355 | 395 | 351 | 395 | 828,000 | 395 |
| 2001-10-30 | 316 | 316 | 315 | 315 | 10,000 | 315 |
| 2001-10-29 | 305 | 320 | 305 | 316 | 40,000 | 316 |
| 2001-10-26 | 320 | 325 | 316 | 320 | 27,000 | 320 |
| 2001-10-25 | 314 | 320 | 311 | 319 | 25,000 | 319 |
| 2001-10-24 | 298 | 315 | 297 | 315 | 30,000 | 315 |
| 2001-10-23 | 297 | 297 | 292 | 297 | 25,000 | 297 |
| 2001-10-22 | 289 | 294 | 289 | 291 | 12,000 | 291 |
| 2001-10-19 | 285 | 289 | 284 | 289 | 24,000 | 289 |
| 2001-10-18 | 285 | 290 | 285 | 289 | 19,000 | 289 |
| 2001-10-17 | 290 | 292 | 288 | 291 | 10,000 | 291 |
| 2001-10-16 | 292 | 295 | 290 | 292 | 7,000 | 292 |
| 2001-10-15 | 291 | 291 | 288 | 288 | 19,000 | 288 |
| 2001-10-12 | 296 | 296 | 292 | 296 | 25,000 | 296 |
| 2001-10-11 | 298 | 298 | 290 | 291 | 10,000 | 291 |
| 2001-10-10 | 299 | 299 | 290 | 298 | 9,000 | 298 |
| 2001-10-09 | 302 | 302 | 300 | 300 | 6,000 | 300 |
| 2001-10-05 | 300 | 304 | 300 | 303 | 26,000 | 303 |
| 2001-10-04 | 309 | 310 | 298 | 302 | 9,000 | 302 |
| 2001-10-03 | 300 | 300 | 298 | 300 | 30,000 | 300 |
| 2001-10-02 | 300 | 300 | 295 | 298 | 12,000 | 298 |
| 2001-10-01 | 298 | 300 | 291 | 300 | 15,000 | 300 |
| 2001-09-28 | 293 | 299 | 293 | 299 | 18,000 | 299 |
| 2001-09-27 | 296 | 296 | 292 | 293 | 5,000 | 293 |
| 2001-09-26 | 295 | 299 | 295 | 299 | 19,000 | 299 |
| 2001-09-25 | 290 | 295 | 290 | 295 | 31,000 | 295 |
| 2001-09-21 | 289 | 290 | 283 | 290 | 40,000 | 290 |
| 2001-09-20 | 281 | 289 | 281 | 289 | 19,000 | 289 |
| 2001-09-19 | 285 | 285 | 280 | 280 | 26,000 | 280 |
| 2001-09-18 | 270 | 286 | 270 | 281 | 18,000 | 281 |
| 2001-09-17 | 295 | 295 | 286 | 286 | 9,000 | 286 |
| 2001-09-14 | 286 | 298 | 286 | 298 | 18,000 | 298 |
| 2001-09-13 | 270 | 280 | 270 | 280 | 26,000 | 280 |
| 2001-09-12 | 252 | 270 | 252 | 266 | 47,000 | 266 |
| 2001-09-11 | 290 | 300 | 289 | 292 | 22,000 | 292 |
| 2001-09-10 | 295 | 295 | 289 | 294 | 6,000 | 294 |
| 2001-09-07 | 295 | 304 | 295 | 304 | 6,000 | 304 |
| 2001-09-06 | 310 | 310 | 295 | 295 | 20,000 | 295 |
| 2001-09-05 | 315 | 320 | 300 | 316 | 33,000 | 316 |
| 2001-09-04 | 320 | 320 | 307 | 320 | 13,000 | 320 |
| 2001-09-03 | 329 | 329 | 315 | 315 | 13,000 | 315 |
| 2001-08-31 | 328 | 328 | 320 | 320 | 23,000 | 320 |
| 2001-08-30 | 331 | 331 | 328 | 328 | 16,000 | 328 |
| 2001-08-29 | 330 | 331 | 329 | 330 | 21,000 | 330 |
| 2001-08-28 | 339 | 339 | 327 | 327 | 12,000 | 327 |
| 2001-08-27 | 340 | 340 | 338 | 338 | 12,000 | 338 |
| 2001-08-24 | 329 | 329 | 326 | 326 | 10,000 | 326 |
| 2001-08-23 | 331 | 331 | 329 | 329 | 9,000 | 329 |
| 2001-08-22 | 331 | 332 | 330 | 332 | 15,000 | 332 |
| 2001-08-21 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2001-08-20 | 328 | 332 | 328 | 330 | 17,000 | 330 |
| 2001-08-17 | 330 | 330 | 328 | 328 | 8,000 | 328 |
| 2001-08-16 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 2001-08-15 | 328 | 340 | 327 | 339 | 10,000 | 339 |
| 2001-08-14 | 330 | 330 | 327 | 327 | 8,000 | 327 |
| 2001-08-13 | 330 | 335 | 326 | 335 | 9,000 | 335 |
| 2001-08-10 | 327 | 340 | 327 | 340 | 12,000 | 340 |
| 2001-08-09 | 336 | 337 | 326 | 326 | 16,000 | 326 |
| 2001-08-08 | 331 | 331 | 326 | 326 | 10,000 | 326 |
| 2001-08-07 | 338 | 338 | 333 | 338 | 5,000 | 338 |
| 2001-08-06 | 337 | 339 | 335 | 339 | 3,000 | 339 |
| 2001-08-03 | 340 | 340 | 337 | 337 | 12,000 | 337 |
| 2001-08-02 | 340 | 340 | 339 | 340 | 15,000 | 340 |
| 2001-08-01 | 340 | 340 | 339 | 340 | 14,000 | 340 |
| 2001-07-31 | 337 | 340 | 325 | 340 | 19,000 | 340 |
| 2001-07-30 | 329 | 338 | 329 | 338 | 25,000 | 338 |
| 2001-07-27 | 338 | 338 | 334 | 334 | 7,000 | 334 |
| 2001-07-26 | 338 | 340 | 324 | 324 | 11,000 | 324 |
| 2001-07-25 | 335 | 338 | 335 | 338 | 24,000 | 338 |
| 2001-07-24 | 331 | 337 | 331 | 335 | 33,000 | 335 |
| 2001-07-23 | 324 | 331 | 324 | 331 | 9,000 | 331 |
| 2001-07-19 | 325 | 329 | 322 | 322 | 31,000 | 322 |
| 2001-07-18 | 336 | 336 | 326 | 326 | 10,000 | 326 |
| 2001-07-17 | 330 | 337 | 327 | 337 | 3,000 | 337 |
| 2001-07-16 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-07-13 | 330 | 333 | 330 | 330 | 9,000 | 330 |
| 2001-07-12 | 328 | 328 | 327 | 327 | 8,000 | 327 |
| 2001-07-11 | 336 | 336 | 327 | 328 | 20,000 | 328 |
| 2001-07-10 | 336 | 340 | 336 | 340 | 10,000 | 340 |
| 2001-07-09 | 345 | 345 | 336 | 336 | 9,000 | 336 |
| 2001-07-06 | 335 | 340 | 333 | 340 | 17,000 | 340 |
| 2001-07-05 | 339 | 339 | 336 | 336 | 3,000 | 336 |
| 2001-07-04 | 340 | 340 | 337 | 339 | 8,000 | 339 |
| 2001-07-03 | 340 | 342 | 335 | 342 | 12,000 | 342 |
| 2001-07-02 | 342 | 342 | 337 | 339 | 7,000 | 339 |
| 2001-06-29 | 340 | 343 | 339 | 342 | 19,000 | 342 |
| 2001-06-28 | 348 | 348 | 337 | 337 | 5,000 | 337 |
| 2001-06-27 | 345 | 351 | 345 | 348 | 28,000 | 348 |
| 2001-06-26 | 353 | 353 | 340 | 342 | 43,000 | 342 |
| 2001-06-25 | 340 | 354 | 340 | 351 | 28,000 | 351 |
| 2001-06-22 | 335 | 340 | 335 | 340 | 19,000 | 340 |
| 2001-06-21 | 340 | 345 | 339 | 340 | 32,000 | 340 |
| 2001-06-20 | 337 | 341 | 337 | 339 | 22,000 | 339 |
| 2001-06-19 | 325 | 341 | 323 | 336 | 44,000 | 336 |
| 2001-06-18 | 320 | 320 | 315 | 318 | 8,000 | 318 |
| 2001-06-15 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 2001-06-14 | 326 | 326 | 325 | 326 | 14,000 | 326 |
| 2001-06-13 | 321 | 330 | 321 | 325 | 29,000 | 325 |
| 2001-06-12 | 326 | 327 | 321 | 321 | 7,000 | 321 |
| 2001-06-11 | 336 | 336 | 330 | 330 | 24,000 | 330 |
| 2001-06-08 | 328 | 339 | 328 | 335 | 49,000 | 335 |
| 2001-06-07 | 329 | 329 | 328 | 328 | 6,000 | 328 |
| 2001-06-06 | 330 | 330 | 306 | 306 | 66,000 | 306 |
| 2001-06-05 | 339 | 339 | 330 | 330 | 20,000 | 330 |
| 2001-06-04 | 330 | 339 | 330 | 339 | 3,000 | 339 |
| 2001-06-01 | 332 | 335 | 330 | 335 | 12,000 | 335 |
| 2001-05-31 | 335 | 340 | 332 | 332 | 9,000 | 332 |
| 2001-05-30 | 350 | 353 | 340 | 340 | 12,000 | 340 |
| 2001-05-29 | 339 | 365 | 339 | 350 | 68,000 | 350 |
| 2001-05-28 | 335 | 338 | 335 | 338 | 37,000 | 338 |
| 2001-05-25 | 332 | 335 | 330 | 330 | 18,000 | 330 |
| 2001-05-24 | 332 | 332 | 332 | 332 | 6,000 | 332 |
| 2001-05-23 | 336 | 336 | 332 | 332 | 14,000 | 332 |
| 2001-05-22 | 335 | 335 | 333 | 335 | 7,000 | 335 |
| 2001-05-21 | 335 | 339 | 334 | 338 | 48,000 | 338 |
| 2001-05-18 | 335 | 335 | 330 | 332 | 10,000 | 332 |
| 2001-05-17 | 335 | 335 | 325 | 335 | 27,000 | 335 |
| 2001-05-16 | 329 | 330 | 324 | 324 | 8,000 | 324 |
| 2001-05-15 | 327 | 330 | 325 | 329 | 21,000 | 329 |
| 2001-05-14 | 333 | 335 | 330 | 330 | 8,000 | 330 |
| 2001-05-11 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2001-05-10 | 333 | 334 | 330 | 330 | 12,000 | 330 |
| 2001-05-09 | 330 | 335 | 330 | 335 | 13,000 | 335 |
| 2001-05-08 | 333 | 336 | 330 | 336 | 14,000 | 336 |
| 2001-05-07 | 335 | 338 | 330 | 333 | 15,000 | 333 |
| 2001-05-02 | 335 | 335 | 329 | 329 | 18,000 | 329 |
| 2001-05-01 | 329 | 333 | 329 | 332 | 25,000 | 332 |
| 2001-04-27 | 336 | 338 | 310 | 320 | 45,000 | 320 |
| 2001-04-26 | 325 | 338 | 325 | 335 | 34,000 | 335 |
| 2001-04-25 | 315 | 329 | 315 | 324 | 31,000 | 324 |
| 2001-04-24 | 309 | 315 | 308 | 315 | 13,000 | 315 |
| 2001-04-23 | 312 | 318 | 308 | 308 | 18,000 | 308 |
| 2001-04-20 | 308 | 310 | 308 | 308 | 19,000 | 308 |
| 2001-04-19 | 310 | 310 | 307 | 308 | 26,000 | 308 |
| 2001-04-18 | 310 | 310 | 305 | 310 | 18,000 | 310 |
| 2001-04-17 | 310 | 310 | 305 | 306 | 8,000 | 306 |
| 2001-04-16 | 311 | 312 | 310 | 310 | 4,000 | 310 |
| 2001-04-13 | 305 | 318 | 305 | 316 | 10,000 | 316 |
| 2001-04-12 | 310 | 310 | 301 | 305 | 16,000 | 305 |
| 2001-04-11 | 315 | 315 | 301 | 303 | 7,000 | 303 |
| 2001-04-10 | 311 | 311 | 310 | 310 | 6,000 | 310 |
| 2001-04-09 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-04-06 | 307 | 318 | 307 | 310 | 11,000 | 310 |
| 2001-04-05 | 305 | 310 | 302 | 306 | 11,000 | 306 |
| 2001-04-04 | 300 | 304 | 300 | 304 | 9,000 | 304 |
| 2001-04-03 | 315 | 315 | 303 | 303 | 4,000 | 303 |
| 2001-04-02 | 303 | 325 | 303 | 304 | 13,000 | 304 |
| 2001-03-30 | 305 | 305 | 304 | 305 | 10,000 | 305 |
| 2001-03-29 | 310 | 310 | 306 | 306 | 6,000 | 306 |
| 2001-03-28 | 325 | 325 | 306 | 309 | 12,000 | 309 |
| 2001-03-27 | 317 | 330 | 316 | 325 | 36,000 | 325 |
| 2001-03-26 | 312 | 316 | 310 | 316 | 11,000 | 316 |
| 2001-03-23 | 314 | 320 | 306 | 306 | 49,000 | 306 |
| 2001-03-22 | 300 | 315 | 300 | 314 | 12,000 | 314 |
| 2001-03-21 | 287 | 300 | 287 | 300 | 13,000 | 300 |
| 2001-03-19 | 280 | 287 | 280 | 287 | 13,000 | 287 |
| 2001-03-16 | 285 | 289 | 285 | 289 | 5,000 | 289 |
| 2001-03-15 | 289 | 289 | 280 | 280 | 18,000 | 280 |
| 2001-03-14 | 291 | 293 | 291 | 293 | 6,000 | 293 |
| 2001-03-13 | 305 | 305 | 290 | 290 | 7,000 | 290 |
| 2001-03-12 | 309 | 309 | 308 | 309 | 4,000 | 309 |
| 2001-03-09 | 310 | 311 | 306 | 310 | 45,000 | 310 |
| 2001-03-08 | 300 | 305 | 300 | 305 | 21,000 | 305 |
| 2001-03-07 | 295 | 303 | 295 | 303 | 16,000 | 303 |
| 2001-03-06 | 289 | 305 | 289 | 305 | 10,000 | 305 |
| 2001-03-05 | 288 | 290 | 286 | 286 | 5,000 | 286 |
| 2001-03-02 | 300 | 300 | 288 | 288 | 15,000 | 288 |
| 2001-03-01 | 288 | 298 | 288 | 290 | 5,000 | 290 |
| 2001-02-28 | 293 | 293 | 288 | 288 | 7,000 | 288 |
| 2001-02-27 | 289 | 291 | 285 | 285 | 12,000 | 285 |
| 2001-02-26 | 303 | 303 | 289 | 291 | 14,000 | 291 |
| 2001-02-23 | 285 | 290 | 285 | 288 | 23,000 | 288 |
| 2001-02-22 | 308 | 308 | 297 | 300 | 17,000 | 300 |
| 2001-02-21 | 307 | 309 | 307 | 309 | 10,000 | 309 |
| 2001-02-20 | 301 | 307 | 301 | 307 | 38,000 | 307 |
| 2001-02-19 | 305 | 305 | 295 | 301 | 15,000 | 301 |
| 2001-02-16 | 290 | 291 | 290 | 290 | 6,000 | 290 |
| 2001-02-15 | 284 | 284 | 283 | 283 | 4,000 | 283 |
| 2001-02-14 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2001-02-13 | 284 | 284 | 280 | 282 | 7,000 | 282 |
| 2001-02-09 | 275 | 284 | 275 | 284 | 3,000 | 284 |
| 2001-02-08 | 285 | 285 | 277 | 277 | 14,000 | 277 |
| 2001-02-07 | 282 | 282 | 280 | 280 | 8,000 | 280 |
| 2001-02-06 | 281 | 281 | 280 | 280 | 13,000 | 280 |
| 2001-02-05 | 277 | 281 | 277 | 281 | 12,000 | 281 |
| 2001-02-02 | 295 | 295 | 285 | 286 | 20,000 | 286 |
| 2001-02-01 | 300 | 300 | 295 | 295 | 9,000 | 295 |
| 2001-01-31 | 299 | 305 | 290 | 302 | 10,000 | 302 |
| 2001-01-30 | 291 | 291 | 290 | 291 | 15,000 | 291 |
| 2001-01-29 | 299 | 299 | 285 | 286 | 10,000 | 286 |
| 2001-01-26 | 304 | 304 | 291 | 292 | 22,000 | 292 |
| 2001-01-25 | 297 | 305 | 297 | 305 | 36,000 | 305 |
| 2001-01-24 | 290 | 297 | 289 | 297 | 10,000 | 297 |
| 2001-01-23 | 281 | 298 | 281 | 289 | 37,000 | 289 |
| 2001-01-22 | 280 | 289 | 279 | 281 | 15,000 | 281 |
| 2001-01-19 | 274 | 279 | 272 | 279 | 12,000 | 279 |
| 2001-01-18 | 276 | 280 | 271 | 271 | 11,000 | 271 |
| 2001-01-17 | 275 | 276 | 270 | 276 | 18,000 | 276 |
| 2001-01-16 | 256 | 275 | 256 | 275 | 20,000 | 275 |
| 2001-01-15 | 256 | 270 | 255 | 268 | 11,000 | 268 |
| 2001-01-12 | 254 | 260 | 251 | 254 | 76,000 | 254 |
| 2001-01-11 | 265 | 265 | 255 | 255 | 72,000 | 255 |
| 2001-01-10 | 267 | 268 | 267 | 267 | 9,000 | 267 |
| 2001-01-09 | 275 | 275 | 269 | 269 | 14,000 | 269 |
| 2001-01-05 | 272 | 278 | 270 | 270 | 29,000 | 270 |
| 2001-01-04 | 297 | 297 | 280 | 280 | 9,000 | 280 |
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
