6809 TOA(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3061362161262148,000621
2003-12-2960061060060986,000609
2003-12-2659559859159860,000598
2003-12-2558959758558568,000585
2003-12-24581599579585248,000585
2003-12-22569582569577231,000577
2003-12-19556563555563192,000563
2003-12-1854955554555468,000554
2003-12-1755956055355460,000554
2003-12-1656256455655974,000559
2003-12-1556056856056280,000562
2003-12-1255158555155686,000556
2003-12-1157457556156118,000561
2003-12-1057357757157475,000574
2003-12-0956257456057099,000570
2003-12-0856956956056026,000560
2003-12-05570575568571160,000571
2003-12-0458358356757047,000570
2003-12-0358858858158215,000582
2003-12-0258659058558539,000585
2003-12-01575585574585106,000585
2003-11-2859059459059051,000590
2003-11-2759459458558552,000585
2003-11-2657758857558527,000585
2003-11-2557257456257390,000573
2003-11-21562562552556126,000556
2003-11-20564566554565121,000565
2003-11-1956356355756050,000560
2003-11-1856357956356785,000567
2003-11-1759559556556699,000566
2003-11-1460060558559491,000594
2003-11-1361262060560552,000605
2003-11-1261461760560929,000609
2003-11-11629629592609108,000609
2003-11-1063963963063221,000632
2003-11-0763864563263549,000635
2003-11-0665566063263691,000636
2003-11-0566066064964928,000649
2003-11-04660660641652100,000652
2003-10-3166266264564976,000649
2003-10-30654687653660172,000660
2003-10-29658659651659100,000659
2003-10-2863265563263897,000638
2003-10-2765766264164172,000641
2003-10-24662665652657103,000657
2003-10-23670680651658167,000658
2003-10-22700701690690292,000690
2003-10-21681720679690847,000690
2003-10-20655670655669271,000669
2003-10-1764664964264459,000644
2003-10-16641655641648118,000648
2003-10-1564364963864038,000640
2003-10-1463964563964138,000641
2003-10-1063664563663971,000639
2003-10-0963565063564362,000643
2003-10-08640645633634102,000634
2003-10-0764565064564595,000645
2003-10-06646655640651152,000651
2003-10-0362664562664363,000643
2003-10-0262363162263130,000631
2003-10-0160862060861726,000617
2003-09-3061761760961340,000613
2003-09-2960960960460816,000608
2003-09-2660361460360934,000609
2003-09-2562062659661968,000619
2003-09-2465265564264565,000645
2003-09-2265565664565286,000652
2003-09-1964965064665057,000650
2003-09-1864664663564447,000644
2003-09-1765065764064142,000641
2003-09-1664865063564055,000640
2003-09-1265465464464871,000648
2003-09-1165365564764721,000647
2003-09-1064565964565240,000652
2003-09-0965466465466043,000660
2003-09-0864065563765335,000653
2003-09-0564565564064353,000643
2003-09-0464865564565527,000655
2003-09-0367067564065368,000653
2003-09-0267067165066382,000663
2003-09-01650671650671188,000671
2003-08-2961764661564686,000646
2003-08-2861762161761931,000619
2003-08-2762262661861843,000618
2003-08-2662462561562565,000625
2003-08-2562762762462531,000625
2003-08-2263163362762733,000627
2003-08-2163763863063552,000635
2003-08-20640647635643131,000643
2003-08-1963764263663645,000636
2003-08-1863864063563591,000635
2003-08-15618635618628108,000628
2003-08-1462062061161172,000611
2003-08-1362062061161839,000618
2003-08-1260961360561235,000612
2003-08-1161461460660610,000606
2003-08-0861661660860922,000609
2003-08-0761061460060826,000608
2003-08-0663063062062018,000620
2003-08-0562063462063071,000630
2003-08-0463063362062734,000627
2003-08-0163964063163259,000632
2003-07-3164664663864040,000640
2003-07-3064765364265275,000652
2003-07-2967567565065759,000657
2003-07-28670685660665171,000665
2003-07-25626657623652193,000652
2003-07-2462662661761729,000617
2003-07-2362462962162535,000625
2003-07-2262063061561575,000615
2003-07-1861462360462034,000620
2003-07-1761961960360516,000605
2003-07-1661962160961230,000612
2003-07-1561462761461845,000618
2003-07-1461061960761926,000619
2003-07-1161061560760737,000607
2003-07-10605637600620127,000620
2003-07-0960060559960566,000605
2003-07-0860060259560048,000600
2003-07-0759359457258842,000588
2003-07-0460060058559340,000593
2003-07-0361061659960092,000600
2003-07-0259960059160067,000600
2003-07-0158159158158586,000585
2003-06-3058459357958270,000582
2003-06-2757858357858326,000583
2003-06-2656257256157225,000572
2003-06-2556456456056152,000561
2003-06-2456956956256222,000562
2003-06-2356756756356328,000563
2003-06-2057457556556638,000566
2003-06-1958058057457435,000574
2003-06-1856458156457947,000579
2003-06-1756057056056345,000563
2003-06-1656356355755717,000557
2003-06-1357457456756755,000567
2003-06-1257357456957022,000570
2003-06-1156657356657337,000573
2003-06-1056357356356947,000569
2003-06-0956056456056229,000562
2003-06-0656456756156350,000563
2003-06-0557857856556519,000565
2003-06-0458258257357911,000579
2003-06-0358458757858345,000583
2003-06-0258359158158433,000584
2003-05-3057759357758924,000589
2003-05-2959459458458729,000587
2003-05-2858359458359045,000590
2003-05-2759559558158244,000582
2003-05-2659659659559575,000595
2003-05-2359459959359670,000596
2003-05-2260860859860320,000603
2003-05-2161361460861095,000610
2003-05-20596613596610152,000610
2003-05-1960060059359561,000595
2003-05-1659559959559532,000595
2003-05-1559859959559861,000598
2003-05-1458459758459469,000594
2003-05-1358359058058330,000583
2003-05-1258559057958151,000581
2003-05-0959359358558970,000589
2003-05-0857959857859388,000593
2003-05-0756557056457019,000570
2003-05-0655456455456423,000564
2003-05-0255155855155816,000558
2003-05-0156656655055322,000553
2003-04-3055556955556626,000566
2003-04-2855956555356529,000565
2003-04-2556756755755935,000559
2003-04-2457257456656743,000567
2003-04-2357557555857244,000572
2003-04-2257457456656943,000569
2003-04-2156957956057364,000573
2003-04-1855956055755844,000558
2003-04-1755055555055520,000555
2003-04-1654055354055370,000553
2003-04-1553255053053565,000535
2003-04-1453353452753238,000532
2003-04-1152453352453361,000533
2003-04-1051452851452331,000523
2003-04-0950551450551426,000514
2003-04-0851251250450831,000508
2003-04-0752052050951428,000514
2003-04-0449451948651955,000519
2003-04-0352853151451446,000514
2003-04-0252853852553824,000538
2003-04-015295345285286,000528
2003-03-3154954953453421,000534
2003-03-2855055054655040,000550
2003-03-2755355354955112,000551
2003-03-2653455953455531,000555
2003-03-2555055654954940,000549
2003-03-2455455554454945,000549
2003-03-2054654754354444,000544
2003-03-1954254654054332,000543
2003-03-1853054653054322,000543
2003-03-1752153051753033,000530
2003-03-1451752651752189,000521
2003-03-1353953953553511,000535
2003-03-1252052951552457,000524
2003-03-1152052251952067,000520
2003-03-1054154152652839,000528
2003-03-0755855854855137,000551
2003-03-0656156155555843,000558
2003-03-0555656255156081,000560
2003-03-0455655655355526,000555
2003-03-0354855954855839,000558
2003-02-28546555544546108,000546
2003-02-2754354453854154,000541
2003-02-2654054354054140,000541
2003-02-2554354353153944,000539
2003-02-2454054454054336,000543
2003-02-2154854953753755,000537
2003-02-2053754753754384,000543
2003-02-19538541537537111,000537
2003-02-1854154253853865,000538
2003-02-1754054053454035,000540
2003-02-1452053452053040,000530
2003-02-1352753151951920,000519
2003-02-1251754451553624,000536
2003-02-1051552050552032,000520
2003-02-0752553352052064,000520
2003-02-0654554654254576,000545
2003-02-05525555525541111,000541
2003-02-0452053052053076,000530
2003-02-0349553549553097,000530
2003-01-3149049449049238,000492
2003-01-3048649248649048,000490
2003-01-2948648748348554,000485
2003-01-2848449048448631,000486
2003-01-2748648848448553,000485
2003-01-2449550549349381,000493
2003-01-2349049649049544,000495
2003-01-2248749448549074,000490
2003-01-2148548748348761,000487
2003-01-2048348548348543,000485
2003-01-1748248548248332,000483
2003-01-1648248548148434,000484
2003-01-1548748848248659,000486
2003-01-1448849248848834,000488
2003-01-1048649048249062,000490
2003-01-09466495466486149,000486
2003-01-0845947545547064,000470
2003-01-0745846545845920,000459
2003-01-0645445945245713,000457

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