6809 TOA(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 455 | 455 | 450 | 454 | 21,000 | 454 |
| 2002-12-27 | 443 | 458 | 441 | 450 | 57,000 | 450 |
| 2002-12-26 | 448 | 448 | 436 | 438 | 51,000 | 438 |
| 2002-12-25 | 431 | 448 | 431 | 448 | 102,000 | 448 |
| 2002-12-24 | 431 | 435 | 430 | 431 | 84,000 | 431 |
| 2002-12-20 | 419 | 435 | 417 | 426 | 82,000 | 426 |
| 2002-12-19 | 405 | 417 | 402 | 417 | 64,000 | 417 |
| 2002-12-18 | 425 | 425 | 415 | 415 | 123,000 | 415 |
| 2002-12-17 | 428 | 429 | 425 | 425 | 49,000 | 425 |
| 2002-12-16 | 430 | 431 | 425 | 425 | 30,000 | 425 |
| 2002-12-13 | 430 | 435 | 428 | 430 | 73,000 | 430 |
| 2002-12-12 | 430 | 431 | 428 | 430 | 35,000 | 430 |
| 2002-12-11 | 424 | 428 | 424 | 428 | 23,000 | 428 |
| 2002-12-10 | 423 | 427 | 420 | 423 | 72,000 | 423 |
| 2002-12-09 | 420 | 423 | 420 | 423 | 20,000 | 423 |
| 2002-12-06 | 418 | 419 | 413 | 419 | 34,000 | 419 |
| 2002-12-05 | 428 | 429 | 418 | 418 | 46,000 | 418 |
| 2002-12-04 | 431 | 431 | 420 | 428 | 38,000 | 428 |
| 2002-12-03 | 437 | 441 | 431 | 431 | 63,000 | 431 |
| 2002-12-02 | 431 | 443 | 428 | 436 | 76,000 | 436 |
| 2002-11-29 | 411 | 430 | 410 | 421 | 99,000 | 421 |
| 2002-11-28 | 402 | 413 | 402 | 406 | 66,000 | 406 |
| 2002-11-27 | 394 | 400 | 394 | 398 | 45,000 | 398 |
| 2002-11-26 | 400 | 406 | 394 | 394 | 52,000 | 394 |
| 2002-11-25 | 395 | 400 | 393 | 398 | 70,000 | 398 |
| 2002-11-22 | 380 | 397 | 380 | 394 | 87,000 | 394 |
| 2002-11-21 | 367 | 378 | 367 | 376 | 52,000 | 376 |
| 2002-11-20 | 362 | 377 | 362 | 365 | 219,000 | 365 |
| 2002-11-19 | 353 | 362 | 352 | 362 | 64,000 | 362 |
| 2002-11-18 | 354 | 359 | 351 | 353 | 58,000 | 353 |
| 2002-11-15 | 353 | 359 | 350 | 353 | 94,000 | 353 |
| 2002-11-14 | 353 | 356 | 351 | 352 | 28,000 | 352 |
| 2002-11-13 | 365 | 365 | 357 | 358 | 24,000 | 358 |
| 2002-11-12 | 367 | 367 | 362 | 364 | 37,000 | 364 |
| 2002-11-11 | 376 | 376 | 368 | 368 | 53,000 | 368 |
| 2002-11-08 | 379 | 380 | 375 | 376 | 58,000 | 376 |
| 2002-11-07 | 369 | 384 | 369 | 379 | 88,000 | 379 |
| 2002-11-06 | 365 | 368 | 363 | 366 | 70,000 | 366 |
| 2002-11-05 | 362 | 367 | 362 | 367 | 26,000 | 367 |
| 2002-11-01 | 360 | 364 | 360 | 362 | 23,000 | 362 |
| 2002-10-31 | 359 | 361 | 355 | 361 | 120,000 | 361 |
| 2002-10-30 | 350 | 364 | 346 | 364 | 173,000 | 364 |
| 2002-10-29 | 352 | 356 | 349 | 356 | 95,000 | 356 |
| 2002-10-28 | 350 | 363 | 347 | 357 | 97,000 | 357 |
| 2002-10-25 | 343 | 350 | 343 | 350 | 203,000 | 350 |
| 2002-10-24 | 346 | 348 | 345 | 346 | 50,000 | 346 |
| 2002-10-23 | 345 | 346 | 344 | 345 | 40,000 | 345 |
| 2002-10-22 | 359 | 359 | 350 | 350 | 84,000 | 350 |
| 2002-10-21 | 365 | 367 | 358 | 358 | 135,000 | 358 |
| 2002-10-18 | 367 | 374 | 365 | 365 | 133,000 | 365 |
| 2002-10-17 | 360 | 363 | 360 | 360 | 35,000 | 360 |
| 2002-10-16 | 373 | 375 | 366 | 366 | 42,000 | 366 |
| 2002-10-15 | 365 | 373 | 365 | 365 | 28,000 | 365 |
| 2002-10-11 | 359 | 359 | 354 | 359 | 38,000 | 359 |
| 2002-10-10 | 360 | 360 | 351 | 352 | 28,000 | 352 |
| 2002-10-09 | 369 | 370 | 360 | 360 | 25,000 | 360 |
| 2002-10-08 | 380 | 380 | 368 | 368 | 60,000 | 368 |
| 2002-10-07 | 407 | 407 | 383 | 383 | 38,000 | 383 |
| 2002-10-04 | 407 | 410 | 406 | 410 | 11,000 | 410 |
| 2002-10-03 | 418 | 418 | 405 | 417 | 28,000 | 417 |
| 2002-10-02 | 427 | 427 | 419 | 419 | 17,000 | 419 |
| 2002-10-01 | 425 | 425 | 420 | 425 | 38,000 | 425 |
| 2002-09-30 | 432 | 432 | 425 | 430 | 39,000 | 430 |
| 2002-09-27 | 430 | 436 | 425 | 436 | 52,000 | 436 |
| 2002-09-26 | 424 | 435 | 423 | 430 | 54,000 | 430 |
| 2002-09-25 | 420 | 423 | 417 | 423 | 25,000 | 423 |
| 2002-09-24 | 425 | 425 | 420 | 425 | 35,000 | 425 |
| 2002-09-20 | 430 | 436 | 427 | 427 | 83,000 | 427 |
| 2002-09-19 | 419 | 433 | 419 | 428 | 28,000 | 428 |
| 2002-09-18 | 417 | 421 | 416 | 421 | 46,000 | 421 |
| 2002-09-17 | 424 | 432 | 424 | 432 | 53,000 | 432 |
| 2002-09-13 | 425 | 425 | 416 | 423 | 68,000 | 423 |
| 2002-09-12 | 429 | 429 | 420 | 425 | 35,000 | 425 |
| 2002-09-11 | 425 | 430 | 421 | 430 | 49,000 | 430 |
| 2002-09-10 | 420 | 425 | 413 | 419 | 40,000 | 419 |
| 2002-09-09 | 405 | 422 | 405 | 422 | 26,000 | 422 |
| 2002-09-06 | 400 | 400 | 389 | 395 | 49,000 | 395 |
| 2002-09-05 | 410 | 416 | 406 | 406 | 43,000 | 406 |
| 2002-09-04 | 402 | 408 | 401 | 405 | 66,000 | 405 |
| 2002-09-03 | 430 | 430 | 408 | 408 | 61,000 | 408 |
| 2002-09-02 | 434 | 434 | 423 | 433 | 33,000 | 433 |
| 2002-08-30 | 443 | 447 | 422 | 430 | 87,000 | 430 |
| 2002-08-29 | 454 | 454 | 443 | 443 | 31,000 | 443 |
| 2002-08-28 | 463 | 463 | 452 | 453 | 28,000 | 453 |
| 2002-08-27 | 460 | 463 | 454 | 458 | 37,000 | 458 |
| 2002-08-26 | 460 | 467 | 459 | 467 | 22,000 | 467 |
| 2002-08-23 | 473 | 473 | 457 | 457 | 37,000 | 457 |
| 2002-08-22 | 460 | 463 | 454 | 463 | 39,000 | 463 |
| 2002-08-21 | 458 | 465 | 456 | 460 | 24,000 | 460 |
| 2002-08-20 | 456 | 458 | 453 | 458 | 42,000 | 458 |
| 2002-08-19 | 458 | 458 | 454 | 456 | 29,000 | 456 |
| 2002-08-16 | 460 | 460 | 453 | 453 | 16,000 | 453 |
| 2002-08-15 | 463 | 463 | 452 | 452 | 15,000 | 452 |
| 2002-08-14 | 453 | 457 | 452 | 453 | 19,000 | 453 |
| 2002-08-13 | 454 | 460 | 454 | 454 | 15,000 | 454 |
| 2002-08-12 | 464 | 464 | 454 | 454 | 22,000 | 454 |
| 2002-08-09 | 467 | 472 | 462 | 466 | 35,000 | 466 |
| 2002-08-08 | 466 | 468 | 460 | 462 | 38,000 | 462 |
| 2002-08-07 | 456 | 461 | 456 | 461 | 29,000 | 461 |
| 2002-08-06 | 454 | 458 | 454 | 454 | 24,000 | 454 |
| 2002-08-05 | 454 | 460 | 454 | 454 | 29,000 | 454 |
| 2002-08-02 | 469 | 469 | 454 | 454 | 65,000 | 454 |
| 2002-08-01 | 470 | 470 | 467 | 470 | 19,000 | 470 |
| 2002-07-31 | 480 | 480 | 470 | 480 | 34,000 | 480 |
| 2002-07-30 | 468 | 485 | 468 | 480 | 15,000 | 480 |
| 2002-07-29 | 475 | 481 | 461 | 461 | 77,000 | 461 |
| 2002-07-26 | 486 | 486 | 472 | 472 | 23,000 | 472 |
| 2002-07-25 | 492 | 492 | 486 | 486 | 24,000 | 486 |
| 2002-07-24 | 498 | 498 | 477 | 477 | 28,000 | 477 |
| 2002-07-23 | 474 | 490 | 472 | 488 | 32,000 | 488 |
| 2002-07-22 | 480 | 481 | 471 | 475 | 60,000 | 475 |
| 2002-07-19 | 490 | 490 | 480 | 480 | 20,000 | 480 |
| 2002-07-18 | 484 | 510 | 484 | 510 | 112,000 | 510 |
| 2002-07-17 | 467 | 478 | 463 | 478 | 29,000 | 478 |
| 2002-07-16 | 471 | 474 | 461 | 470 | 78,000 | 470 |
| 2002-07-15 | 480 | 482 | 475 | 481 | 28,000 | 481 |
| 2002-07-12 | 486 | 496 | 486 | 486 | 6,000 | 486 |
| 2002-07-11 | 491 | 491 | 479 | 486 | 35,000 | 486 |
| 2002-07-10 | 501 | 504 | 500 | 501 | 38,000 | 501 |
| 2002-07-09 | 496 | 505 | 485 | 504 | 29,000 | 504 |
| 2002-07-08 | 516 | 516 | 496 | 496 | 28,000 | 496 |
| 2002-07-05 | 494 | 510 | 490 | 509 | 29,000 | 509 |
| 2002-07-04 | 510 | 510 | 492 | 492 | 33,000 | 492 |
| 2002-07-03 | 470 | 520 | 464 | 520 | 99,000 | 520 |
| 2002-07-02 | 471 | 471 | 468 | 470 | 14,000 | 470 |
| 2002-07-01 | 470 | 476 | 466 | 471 | 18,000 | 471 |
| 2002-06-28 | 460 | 480 | 460 | 479 | 52,000 | 479 |
| 2002-06-27 | 466 | 474 | 466 | 466 | 24,000 | 466 |
| 2002-06-26 | 483 | 483 | 460 | 460 | 22,000 | 460 |
| 2002-06-25 | 463 | 479 | 462 | 478 | 61,000 | 478 |
| 2002-06-24 | 460 | 462 | 450 | 462 | 43,000 | 462 |
| 2002-06-21 | 472 | 473 | 464 | 464 | 51,000 | 464 |
| 2002-06-20 | 474 | 481 | 474 | 478 | 54,000 | 478 |
| 2002-06-19 | 499 | 499 | 471 | 484 | 69,000 | 484 |
| 2002-06-18 | 525 | 525 | 500 | 500 | 37,000 | 500 |
| 2002-06-17 | 501 | 519 | 495 | 515 | 48,000 | 515 |
| 2002-06-14 | 520 | 535 | 514 | 520 | 124,000 | 520 |
| 2002-06-13 | 535 | 536 | 528 | 536 | 28,000 | 536 |
| 2002-06-12 | 535 | 544 | 534 | 535 | 27,000 | 535 |
| 2002-06-11 | 540 | 550 | 539 | 541 | 48,000 | 541 |
| 2002-06-10 | 532 | 540 | 531 | 540 | 46,000 | 540 |
| 2002-06-07 | 532 | 532 | 524 | 532 | 87,000 | 532 |
| 2002-06-06 | 542 | 552 | 530 | 540 | 74,000 | 540 |
| 2002-06-05 | 545 | 550 | 542 | 542 | 44,000 | 542 |
| 2002-06-04 | 549 | 549 | 544 | 545 | 24,000 | 545 |
| 2002-06-03 | 562 | 562 | 541 | 550 | 54,000 | 550 |
| 2002-05-31 | 543 | 550 | 540 | 542 | 49,000 | 542 |
| 2002-05-30 | 547 | 559 | 545 | 556 | 61,000 | 556 |
| 2002-05-29 | 564 | 564 | 550 | 555 | 55,000 | 555 |
| 2002-05-28 | 554 | 557 | 546 | 554 | 87,000 | 554 |
| 2002-05-27 | 575 | 575 | 557 | 557 | 54,000 | 557 |
| 2002-05-24 | 580 | 580 | 561 | 565 | 59,000 | 565 |
| 2002-05-23 | 560 | 580 | 560 | 575 | 69,000 | 575 |
| 2002-05-22 | 561 | 570 | 545 | 570 | 113,000 | 570 |
| 2002-05-21 | 582 | 582 | 565 | 571 | 80,000 | 571 |
| 2002-05-20 | 580 | 584 | 574 | 574 | 70,000 | 574 |
| 2002-05-17 | 582 | 582 | 570 | 578 | 79,000 | 578 |
| 2002-05-16 | 570 | 580 | 567 | 580 | 113,000 | 580 |
| 2002-05-15 | 570 | 571 | 565 | 565 | 67,000 | 565 |
| 2002-05-14 | 571 | 574 | 556 | 564 | 140,000 | 564 |
| 2002-05-13 | 568 | 569 | 565 | 569 | 62,000 | 569 |
| 2002-05-10 | 572 | 579 | 560 | 572 | 274,000 | 572 |
| 2002-05-09 | 586 | 600 | 580 | 592 | 616,000 | 592 |
| 2002-05-08 | 562 | 580 | 562 | 570 | 189,000 | 570 |
| 2002-05-07 | 580 | 580 | 560 | 560 | 89,000 | 560 |
| 2002-05-02 | 570 | 582 | 570 | 576 | 127,000 | 576 |
| 2002-05-01 | 585 | 585 | 572 | 572 | 161,000 | 572 |
| 2002-04-30 | 570 | 577 | 560 | 577 | 148,000 | 577 |
| 2002-04-26 | 575 | 587 | 565 | 568 | 461,000 | 568 |
| 2002-04-25 | 546 | 560 | 546 | 560 | 103,000 | 560 |
| 2002-04-24 | 556 | 556 | 545 | 547 | 84,000 | 547 |
| 2002-04-23 | 552 | 558 | 549 | 558 | 128,000 | 558 |
| 2002-04-22 | 535 | 554 | 535 | 549 | 163,000 | 549 |
| 2002-04-19 | 515 | 543 | 515 | 530 | 109,000 | 530 |
| 2002-04-18 | 518 | 524 | 516 | 520 | 50,000 | 520 |
| 2002-04-17 | 517 | 519 | 510 | 518 | 45,000 | 518 |
| 2002-04-16 | 505 | 505 | 490 | 504 | 47,000 | 504 |
| 2002-04-15 | 491 | 505 | 485 | 505 | 97,000 | 505 |
| 2002-04-12 | 511 | 514 | 498 | 500 | 64,000 | 500 |
| 2002-04-11 | 526 | 526 | 515 | 515 | 28,000 | 515 |
| 2002-04-10 | 521 | 522 | 516 | 521 | 39,000 | 521 |
| 2002-04-09 | 531 | 534 | 525 | 529 | 57,000 | 529 |
| 2002-04-08 | 542 | 542 | 533 | 535 | 34,000 | 535 |
| 2002-04-05 | 541 | 543 | 531 | 543 | 57,000 | 543 |
| 2002-04-04 | 545 | 545 | 532 | 532 | 49,000 | 532 |
| 2002-04-03 | 530 | 539 | 526 | 535 | 73,000 | 535 |
| 2002-04-02 | 522 | 534 | 522 | 531 | 46,000 | 531 |
| 2002-04-01 | 550 | 550 | 531 | 535 | 60,000 | 535 |
| 2002-03-29 | 548 | 555 | 544 | 548 | 107,000 | 548 |
| 2002-03-28 | 539 | 548 | 529 | 543 | 135,000 | 543 |
| 2002-03-27 | 551 | 551 | 531 | 545 | 116,000 | 545 |
| 2002-03-26 | 563 | 566 | 552 | 552 | 90,000 | 552 |
| 2002-03-25 | 568 | 583 | 560 | 569 | 253,000 | 569 |
| 2002-03-22 | 550 | 570 | 545 | 568 | 309,000 | 568 |
| 2002-03-20 | 528 | 555 | 528 | 549 | 230,000 | 549 |
| 2002-03-19 | 525 | 533 | 521 | 528 | 97,000 | 528 |
| 2002-03-18 | 545 | 546 | 520 | 527 | 154,000 | 527 |
| 2002-03-15 | 540 | 548 | 536 | 536 | 118,000 | 536 |
| 2002-03-14 | 548 | 550 | 543 | 550 | 159,000 | 550 |
| 2002-03-13 | 545 | 568 | 541 | 556 | 402,000 | 556 |
| 2002-03-12 | 548 | 550 | 542 | 546 | 121,000 | 546 |
| 2002-03-11 | 550 | 555 | 540 | 546 | 231,000 | 546 |
| 2002-03-08 | 530 | 550 | 528 | 550 | 428,000 | 550 |
| 2002-03-07 | 527 | 532 | 522 | 531 | 196,000 | 531 |
| 2002-03-06 | 525 | 527 | 517 | 527 | 249,000 | 527 |
| 2002-03-05 | 530 | 539 | 520 | 527 | 296,000 | 527 |
| 2002-03-04 | 519 | 530 | 517 | 520 | 311,000 | 520 |
| 2002-03-01 | 500 | 517 | 494 | 509 | 473,000 | 509 |
| 2002-02-28 | 495 | 507 | 490 | 495 | 522,000 | 495 |
| 2002-02-27 | 488 | 489 | 480 | 485 | 286,000 | 485 |
| 2002-02-26 | 480 | 495 | 470 | 478 | 329,000 | 478 |
| 2002-02-25 | 465 | 478 | 460 | 478 | 128,000 | 478 |
| 2002-02-22 | 455 | 466 | 452 | 460 | 195,000 | 460 |
| 2002-02-21 | 472 | 490 | 468 | 474 | 455,000 | 474 |
| 2002-02-20 | 430 | 468 | 430 | 467 | 557,000 | 467 |
| 2002-02-19 | 429 | 431 | 422 | 430 | 79,000 | 430 |
| 2002-02-18 | 423 | 430 | 423 | 430 | 44,000 | 430 |
| 2002-02-15 | 419 | 428 | 418 | 423 | 55,000 | 423 |
| 2002-02-14 | 423 | 428 | 418 | 418 | 80,000 | 418 |
| 2002-02-13 | 420 | 429 | 420 | 429 | 63,000 | 429 |
| 2002-02-12 | 411 | 418 | 411 | 417 | 50,000 | 417 |
| 2002-02-08 | 411 | 416 | 409 | 410 | 139,000 | 410 |
| 2002-02-07 | 416 | 418 | 412 | 415 | 48,000 | 415 |
| 2002-02-06 | 418 | 419 | 412 | 418 | 23,000 | 418 |
| 2002-02-05 | 418 | 419 | 411 | 415 | 48,000 | 415 |
| 2002-02-04 | 416 | 433 | 415 | 421 | 79,000 | 421 |
| 2002-02-01 | 414 | 415 | 411 | 413 | 64,000 | 413 |
| 2002-01-31 | 419 | 419 | 409 | 409 | 31,000 | 409 |
| 2002-01-30 | 410 | 415 | 406 | 415 | 82,000 | 415 |
| 2002-01-29 | 411 | 411 | 407 | 411 | 30,000 | 411 |
| 2002-01-28 | 409 | 414 | 408 | 412 | 53,000 | 412 |
| 2002-01-25 | 416 | 418 | 414 | 414 | 41,000 | 414 |
| 2002-01-24 | 421 | 423 | 415 | 415 | 41,000 | 415 |
| 2002-01-23 | 413 | 435 | 411 | 421 | 124,000 | 421 |
| 2002-01-22 | 425 | 430 | 412 | 413 | 96,000 | 413 |
| 2002-01-21 | 416 | 429 | 415 | 425 | 58,000 | 425 |
| 2002-01-18 | 415 | 415 | 408 | 415 | 83,000 | 415 |
| 2002-01-17 | 404 | 414 | 403 | 414 | 81,000 | 414 |
| 2002-01-16 | 407 | 410 | 404 | 404 | 128,000 | 404 |
| 2002-01-15 | 405 | 409 | 405 | 406 | 77,000 | 406 |
| 2002-01-11 | 422 | 422 | 410 | 414 | 81,000 | 414 |
| 2002-01-10 | 410 | 417 | 410 | 417 | 122,000 | 417 |
| 2002-01-09 | 421 | 424 | 414 | 415 | 45,000 | 415 |
| 2002-01-08 | 439 | 439 | 422 | 422 | 59,000 | 422 |
| 2002-01-07 | 431 | 439 | 430 | 436 | 73,000 | 436 |
| 2002-01-04 | 420 | 425 | 420 | 421 | 20,000 | 421 |
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
