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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 613 | 621 | 612 | 621 | 48,000 | 621 |
| 2003-12-29 | 600 | 610 | 600 | 609 | 86,000 | 609 |
| 2003-12-26 | 595 | 598 | 591 | 598 | 60,000 | 598 |
| 2003-12-25 | 589 | 597 | 585 | 585 | 68,000 | 585 |
| 2003-12-24 | 581 | 599 | 579 | 585 | 248,000 | 585 |
| 2003-12-22 | 569 | 582 | 569 | 577 | 231,000 | 577 |
| 2003-12-19 | 556 | 563 | 555 | 563 | 192,000 | 563 |
| 2003-12-18 | 549 | 555 | 545 | 554 | 68,000 | 554 |
| 2003-12-17 | 559 | 560 | 553 | 554 | 60,000 | 554 |
| 2003-12-16 | 562 | 564 | 556 | 559 | 74,000 | 559 |
| 2003-12-15 | 560 | 568 | 560 | 562 | 80,000 | 562 |
| 2003-12-12 | 551 | 585 | 551 | 556 | 86,000 | 556 |
| 2003-12-11 | 574 | 575 | 561 | 561 | 18,000 | 561 |
| 2003-12-10 | 573 | 577 | 571 | 574 | 75,000 | 574 |
| 2003-12-09 | 562 | 574 | 560 | 570 | 99,000 | 570 |
| 2003-12-08 | 569 | 569 | 560 | 560 | 26,000 | 560 |
| 2003-12-05 | 570 | 575 | 568 | 571 | 160,000 | 571 |
| 2003-12-04 | 583 | 583 | 567 | 570 | 47,000 | 570 |
| 2003-12-03 | 588 | 588 | 581 | 582 | 15,000 | 582 |
| 2003-12-02 | 586 | 590 | 585 | 585 | 39,000 | 585 |
| 2003-12-01 | 575 | 585 | 574 | 585 | 106,000 | 585 |
| 2003-11-28 | 590 | 594 | 590 | 590 | 51,000 | 590 |
| 2003-11-27 | 594 | 594 | 585 | 585 | 52,000 | 585 |
| 2003-11-26 | 577 | 588 | 575 | 585 | 27,000 | 585 |
| 2003-11-25 | 572 | 574 | 562 | 573 | 90,000 | 573 |
| 2003-11-21 | 562 | 562 | 552 | 556 | 126,000 | 556 |
| 2003-11-20 | 564 | 566 | 554 | 565 | 121,000 | 565 |
| 2003-11-19 | 563 | 563 | 557 | 560 | 50,000 | 560 |
| 2003-11-18 | 563 | 579 | 563 | 567 | 85,000 | 567 |
| 2003-11-17 | 595 | 595 | 565 | 566 | 99,000 | 566 |
| 2003-11-14 | 600 | 605 | 585 | 594 | 91,000 | 594 |
| 2003-11-13 | 612 | 620 | 605 | 605 | 52,000 | 605 |
| 2003-11-12 | 614 | 617 | 605 | 609 | 29,000 | 609 |
| 2003-11-11 | 629 | 629 | 592 | 609 | 108,000 | 609 |
| 2003-11-10 | 639 | 639 | 630 | 632 | 21,000 | 632 |
| 2003-11-07 | 638 | 645 | 632 | 635 | 49,000 | 635 |
| 2003-11-06 | 655 | 660 | 632 | 636 | 91,000 | 636 |
| 2003-11-05 | 660 | 660 | 649 | 649 | 28,000 | 649 |
| 2003-11-04 | 660 | 660 | 641 | 652 | 100,000 | 652 |
| 2003-10-31 | 662 | 662 | 645 | 649 | 76,000 | 649 |
| 2003-10-30 | 654 | 687 | 653 | 660 | 172,000 | 660 |
| 2003-10-29 | 658 | 659 | 651 | 659 | 100,000 | 659 |
| 2003-10-28 | 632 | 655 | 632 | 638 | 97,000 | 638 |
| 2003-10-27 | 657 | 662 | 641 | 641 | 72,000 | 641 |
| 2003-10-24 | 662 | 665 | 652 | 657 | 103,000 | 657 |
| 2003-10-23 | 670 | 680 | 651 | 658 | 167,000 | 658 |
| 2003-10-22 | 700 | 701 | 690 | 690 | 292,000 | 690 |
| 2003-10-21 | 681 | 720 | 679 | 690 | 847,000 | 690 |
| 2003-10-20 | 655 | 670 | 655 | 669 | 271,000 | 669 |
| 2003-10-17 | 646 | 649 | 642 | 644 | 59,000 | 644 |
| 2003-10-16 | 641 | 655 | 641 | 648 | 118,000 | 648 |
| 2003-10-15 | 643 | 649 | 638 | 640 | 38,000 | 640 |
| 2003-10-14 | 639 | 645 | 639 | 641 | 38,000 | 641 |
| 2003-10-10 | 636 | 645 | 636 | 639 | 71,000 | 639 |
| 2003-10-09 | 635 | 650 | 635 | 643 | 62,000 | 643 |
| 2003-10-08 | 640 | 645 | 633 | 634 | 102,000 | 634 |
| 2003-10-07 | 645 | 650 | 645 | 645 | 95,000 | 645 |
| 2003-10-06 | 646 | 655 | 640 | 651 | 152,000 | 651 |
| 2003-10-03 | 626 | 645 | 626 | 643 | 63,000 | 643 |
| 2003-10-02 | 623 | 631 | 622 | 631 | 30,000 | 631 |
| 2003-10-01 | 608 | 620 | 608 | 617 | 26,000 | 617 |
| 2003-09-30 | 617 | 617 | 609 | 613 | 40,000 | 613 |
| 2003-09-29 | 609 | 609 | 604 | 608 | 16,000 | 608 |
| 2003-09-26 | 603 | 614 | 603 | 609 | 34,000 | 609 |
| 2003-09-25 | 620 | 626 | 596 | 619 | 68,000 | 619 |
| 2003-09-24 | 652 | 655 | 642 | 645 | 65,000 | 645 |
| 2003-09-22 | 655 | 656 | 645 | 652 | 86,000 | 652 |
| 2003-09-19 | 649 | 650 | 646 | 650 | 57,000 | 650 |
| 2003-09-18 | 646 | 646 | 635 | 644 | 47,000 | 644 |
| 2003-09-17 | 650 | 657 | 640 | 641 | 42,000 | 641 |
| 2003-09-16 | 648 | 650 | 635 | 640 | 55,000 | 640 |
| 2003-09-12 | 654 | 654 | 644 | 648 | 71,000 | 648 |
| 2003-09-11 | 653 | 655 | 647 | 647 | 21,000 | 647 |
| 2003-09-10 | 645 | 659 | 645 | 652 | 40,000 | 652 |
| 2003-09-09 | 654 | 664 | 654 | 660 | 43,000 | 660 |
| 2003-09-08 | 640 | 655 | 637 | 653 | 35,000 | 653 |
| 2003-09-05 | 645 | 655 | 640 | 643 | 53,000 | 643 |
| 2003-09-04 | 648 | 655 | 645 | 655 | 27,000 | 655 |
| 2003-09-03 | 670 | 675 | 640 | 653 | 68,000 | 653 |
| 2003-09-02 | 670 | 671 | 650 | 663 | 82,000 | 663 |
| 2003-09-01 | 650 | 671 | 650 | 671 | 188,000 | 671 |
| 2003-08-29 | 617 | 646 | 615 | 646 | 86,000 | 646 |
| 2003-08-28 | 617 | 621 | 617 | 619 | 31,000 | 619 |
| 2003-08-27 | 622 | 626 | 618 | 618 | 43,000 | 618 |
| 2003-08-26 | 624 | 625 | 615 | 625 | 65,000 | 625 |
| 2003-08-25 | 627 | 627 | 624 | 625 | 31,000 | 625 |
| 2003-08-22 | 631 | 633 | 627 | 627 | 33,000 | 627 |
| 2003-08-21 | 637 | 638 | 630 | 635 | 52,000 | 635 |
| 2003-08-20 | 640 | 647 | 635 | 643 | 131,000 | 643 |
| 2003-08-19 | 637 | 642 | 636 | 636 | 45,000 | 636 |
| 2003-08-18 | 638 | 640 | 635 | 635 | 91,000 | 635 |
| 2003-08-15 | 618 | 635 | 618 | 628 | 108,000 | 628 |
| 2003-08-14 | 620 | 620 | 611 | 611 | 72,000 | 611 |
| 2003-08-13 | 620 | 620 | 611 | 618 | 39,000 | 618 |
| 2003-08-12 | 609 | 613 | 605 | 612 | 35,000 | 612 |
| 2003-08-11 | 614 | 614 | 606 | 606 | 10,000 | 606 |
| 2003-08-08 | 616 | 616 | 608 | 609 | 22,000 | 609 |
| 2003-08-07 | 610 | 614 | 600 | 608 | 26,000 | 608 |
| 2003-08-06 | 630 | 630 | 620 | 620 | 18,000 | 620 |
| 2003-08-05 | 620 | 634 | 620 | 630 | 71,000 | 630 |
| 2003-08-04 | 630 | 633 | 620 | 627 | 34,000 | 627 |
| 2003-08-01 | 639 | 640 | 631 | 632 | 59,000 | 632 |
| 2003-07-31 | 646 | 646 | 638 | 640 | 40,000 | 640 |
| 2003-07-30 | 647 | 653 | 642 | 652 | 75,000 | 652 |
| 2003-07-29 | 675 | 675 | 650 | 657 | 59,000 | 657 |
| 2003-07-28 | 670 | 685 | 660 | 665 | 171,000 | 665 |
| 2003-07-25 | 626 | 657 | 623 | 652 | 193,000 | 652 |
| 2003-07-24 | 626 | 626 | 617 | 617 | 29,000 | 617 |
| 2003-07-23 | 624 | 629 | 621 | 625 | 35,000 | 625 |
| 2003-07-22 | 620 | 630 | 615 | 615 | 75,000 | 615 |
| 2003-07-18 | 614 | 623 | 604 | 620 | 34,000 | 620 |
| 2003-07-17 | 619 | 619 | 603 | 605 | 16,000 | 605 |
| 2003-07-16 | 619 | 621 | 609 | 612 | 30,000 | 612 |
| 2003-07-15 | 614 | 627 | 614 | 618 | 45,000 | 618 |
| 2003-07-14 | 610 | 619 | 607 | 619 | 26,000 | 619 |
| 2003-07-11 | 610 | 615 | 607 | 607 | 37,000 | 607 |
| 2003-07-10 | 605 | 637 | 600 | 620 | 127,000 | 620 |
| 2003-07-09 | 600 | 605 | 599 | 605 | 66,000 | 605 |
| 2003-07-08 | 600 | 602 | 595 | 600 | 48,000 | 600 |
| 2003-07-07 | 593 | 594 | 572 | 588 | 42,000 | 588 |
| 2003-07-04 | 600 | 600 | 585 | 593 | 40,000 | 593 |
| 2003-07-03 | 610 | 616 | 599 | 600 | 92,000 | 600 |
| 2003-07-02 | 599 | 600 | 591 | 600 | 67,000 | 600 |
| 2003-07-01 | 581 | 591 | 581 | 585 | 86,000 | 585 |
| 2003-06-30 | 584 | 593 | 579 | 582 | 70,000 | 582 |
| 2003-06-27 | 578 | 583 | 578 | 583 | 26,000 | 583 |
| 2003-06-26 | 562 | 572 | 561 | 572 | 25,000 | 572 |
| 2003-06-25 | 564 | 564 | 560 | 561 | 52,000 | 561 |
| 2003-06-24 | 569 | 569 | 562 | 562 | 22,000 | 562 |
| 2003-06-23 | 567 | 567 | 563 | 563 | 28,000 | 563 |
| 2003-06-20 | 574 | 575 | 565 | 566 | 38,000 | 566 |
| 2003-06-19 | 580 | 580 | 574 | 574 | 35,000 | 574 |
| 2003-06-18 | 564 | 581 | 564 | 579 | 47,000 | 579 |
| 2003-06-17 | 560 | 570 | 560 | 563 | 45,000 | 563 |
| 2003-06-16 | 563 | 563 | 557 | 557 | 17,000 | 557 |
| 2003-06-13 | 574 | 574 | 567 | 567 | 55,000 | 567 |
| 2003-06-12 | 573 | 574 | 569 | 570 | 22,000 | 570 |
| 2003-06-11 | 566 | 573 | 566 | 573 | 37,000 | 573 |
| 2003-06-10 | 563 | 573 | 563 | 569 | 47,000 | 569 |
| 2003-06-09 | 560 | 564 | 560 | 562 | 29,000 | 562 |
| 2003-06-06 | 564 | 567 | 561 | 563 | 50,000 | 563 |
| 2003-06-05 | 578 | 578 | 565 | 565 | 19,000 | 565 |
| 2003-06-04 | 582 | 582 | 573 | 579 | 11,000 | 579 |
| 2003-06-03 | 584 | 587 | 578 | 583 | 45,000 | 583 |
| 2003-06-02 | 583 | 591 | 581 | 584 | 33,000 | 584 |
| 2003-05-30 | 577 | 593 | 577 | 589 | 24,000 | 589 |
| 2003-05-29 | 594 | 594 | 584 | 587 | 29,000 | 587 |
| 2003-05-28 | 583 | 594 | 583 | 590 | 45,000 | 590 |
| 2003-05-27 | 595 | 595 | 581 | 582 | 44,000 | 582 |
| 2003-05-26 | 596 | 596 | 595 | 595 | 75,000 | 595 |
| 2003-05-23 | 594 | 599 | 593 | 596 | 70,000 | 596 |
| 2003-05-22 | 608 | 608 | 598 | 603 | 20,000 | 603 |
| 2003-05-21 | 613 | 614 | 608 | 610 | 95,000 | 610 |
| 2003-05-20 | 596 | 613 | 596 | 610 | 152,000 | 610 |
| 2003-05-19 | 600 | 600 | 593 | 595 | 61,000 | 595 |
| 2003-05-16 | 595 | 599 | 595 | 595 | 32,000 | 595 |
| 2003-05-15 | 598 | 599 | 595 | 598 | 61,000 | 598 |
| 2003-05-14 | 584 | 597 | 584 | 594 | 69,000 | 594 |
| 2003-05-13 | 583 | 590 | 580 | 583 | 30,000 | 583 |
| 2003-05-12 | 585 | 590 | 579 | 581 | 51,000 | 581 |
| 2003-05-09 | 593 | 593 | 585 | 589 | 70,000 | 589 |
| 2003-05-08 | 579 | 598 | 578 | 593 | 88,000 | 593 |
| 2003-05-07 | 565 | 570 | 564 | 570 | 19,000 | 570 |
| 2003-05-06 | 554 | 564 | 554 | 564 | 23,000 | 564 |
| 2003-05-02 | 551 | 558 | 551 | 558 | 16,000 | 558 |
| 2003-05-01 | 566 | 566 | 550 | 553 | 22,000 | 553 |
| 2003-04-30 | 555 | 569 | 555 | 566 | 26,000 | 566 |
| 2003-04-28 | 559 | 565 | 553 | 565 | 29,000 | 565 |
| 2003-04-25 | 567 | 567 | 557 | 559 | 35,000 | 559 |
| 2003-04-24 | 572 | 574 | 566 | 567 | 43,000 | 567 |
| 2003-04-23 | 575 | 575 | 558 | 572 | 44,000 | 572 |
| 2003-04-22 | 574 | 574 | 566 | 569 | 43,000 | 569 |
| 2003-04-21 | 569 | 579 | 560 | 573 | 64,000 | 573 |
| 2003-04-18 | 559 | 560 | 557 | 558 | 44,000 | 558 |
| 2003-04-17 | 550 | 555 | 550 | 555 | 20,000 | 555 |
| 2003-04-16 | 540 | 553 | 540 | 553 | 70,000 | 553 |
| 2003-04-15 | 532 | 550 | 530 | 535 | 65,000 | 535 |
| 2003-04-14 | 533 | 534 | 527 | 532 | 38,000 | 532 |
| 2003-04-11 | 524 | 533 | 524 | 533 | 61,000 | 533 |
| 2003-04-10 | 514 | 528 | 514 | 523 | 31,000 | 523 |
| 2003-04-09 | 505 | 514 | 505 | 514 | 26,000 | 514 |
| 2003-04-08 | 512 | 512 | 504 | 508 | 31,000 | 508 |
| 2003-04-07 | 520 | 520 | 509 | 514 | 28,000 | 514 |
| 2003-04-04 | 494 | 519 | 486 | 519 | 55,000 | 519 |
| 2003-04-03 | 528 | 531 | 514 | 514 | 46,000 | 514 |
| 2003-04-02 | 528 | 538 | 525 | 538 | 24,000 | 538 |
| 2003-04-01 | 529 | 534 | 528 | 528 | 6,000 | 528 |
| 2003-03-31 | 549 | 549 | 534 | 534 | 21,000 | 534 |
| 2003-03-28 | 550 | 550 | 546 | 550 | 40,000 | 550 |
| 2003-03-27 | 553 | 553 | 549 | 551 | 12,000 | 551 |
| 2003-03-26 | 534 | 559 | 534 | 555 | 31,000 | 555 |
| 2003-03-25 | 550 | 556 | 549 | 549 | 40,000 | 549 |
| 2003-03-24 | 554 | 555 | 544 | 549 | 45,000 | 549 |
| 2003-03-20 | 546 | 547 | 543 | 544 | 44,000 | 544 |
| 2003-03-19 | 542 | 546 | 540 | 543 | 32,000 | 543 |
| 2003-03-18 | 530 | 546 | 530 | 543 | 22,000 | 543 |
| 2003-03-17 | 521 | 530 | 517 | 530 | 33,000 | 530 |
| 2003-03-14 | 517 | 526 | 517 | 521 | 89,000 | 521 |
| 2003-03-13 | 539 | 539 | 535 | 535 | 11,000 | 535 |
| 2003-03-12 | 520 | 529 | 515 | 524 | 57,000 | 524 |
| 2003-03-11 | 520 | 522 | 519 | 520 | 67,000 | 520 |
| 2003-03-10 | 541 | 541 | 526 | 528 | 39,000 | 528 |
| 2003-03-07 | 558 | 558 | 548 | 551 | 37,000 | 551 |
| 2003-03-06 | 561 | 561 | 555 | 558 | 43,000 | 558 |
| 2003-03-05 | 556 | 562 | 551 | 560 | 81,000 | 560 |
| 2003-03-04 | 556 | 556 | 553 | 555 | 26,000 | 555 |
| 2003-03-03 | 548 | 559 | 548 | 558 | 39,000 | 558 |
| 2003-02-28 | 546 | 555 | 544 | 546 | 108,000 | 546 |
| 2003-02-27 | 543 | 544 | 538 | 541 | 54,000 | 541 |
| 2003-02-26 | 540 | 543 | 540 | 541 | 40,000 | 541 |
| 2003-02-25 | 543 | 543 | 531 | 539 | 44,000 | 539 |
| 2003-02-24 | 540 | 544 | 540 | 543 | 36,000 | 543 |
| 2003-02-21 | 548 | 549 | 537 | 537 | 55,000 | 537 |
| 2003-02-20 | 537 | 547 | 537 | 543 | 84,000 | 543 |
| 2003-02-19 | 538 | 541 | 537 | 537 | 111,000 | 537 |
| 2003-02-18 | 541 | 542 | 538 | 538 | 65,000 | 538 |
| 2003-02-17 | 540 | 540 | 534 | 540 | 35,000 | 540 |
| 2003-02-14 | 520 | 534 | 520 | 530 | 40,000 | 530 |
| 2003-02-13 | 527 | 531 | 519 | 519 | 20,000 | 519 |
| 2003-02-12 | 517 | 544 | 515 | 536 | 24,000 | 536 |
| 2003-02-10 | 515 | 520 | 505 | 520 | 32,000 | 520 |
| 2003-02-07 | 525 | 533 | 520 | 520 | 64,000 | 520 |
| 2003-02-06 | 545 | 546 | 542 | 545 | 76,000 | 545 |
| 2003-02-05 | 525 | 555 | 525 | 541 | 111,000 | 541 |
| 2003-02-04 | 520 | 530 | 520 | 530 | 76,000 | 530 |
| 2003-02-03 | 495 | 535 | 495 | 530 | 97,000 | 530 |
| 2003-01-31 | 490 | 494 | 490 | 492 | 38,000 | 492 |
| 2003-01-30 | 486 | 492 | 486 | 490 | 48,000 | 490 |
| 2003-01-29 | 486 | 487 | 483 | 485 | 54,000 | 485 |
| 2003-01-28 | 484 | 490 | 484 | 486 | 31,000 | 486 |
| 2003-01-27 | 486 | 488 | 484 | 485 | 53,000 | 485 |
| 2003-01-24 | 495 | 505 | 493 | 493 | 81,000 | 493 |
| 2003-01-23 | 490 | 496 | 490 | 495 | 44,000 | 495 |
| 2003-01-22 | 487 | 494 | 485 | 490 | 74,000 | 490 |
| 2003-01-21 | 485 | 487 | 483 | 487 | 61,000 | 487 |
| 2003-01-20 | 483 | 485 | 483 | 485 | 43,000 | 485 |
| 2003-01-17 | 482 | 485 | 482 | 483 | 32,000 | 483 |
| 2003-01-16 | 482 | 485 | 481 | 484 | 34,000 | 484 |
| 2003-01-15 | 487 | 488 | 482 | 486 | 59,000 | 486 |
| 2003-01-14 | 488 | 492 | 488 | 488 | 34,000 | 488 |
| 2003-01-10 | 486 | 490 | 482 | 490 | 62,000 | 490 |
| 2003-01-09 | 466 | 495 | 466 | 486 | 149,000 | 486 |
| 2003-01-08 | 459 | 475 | 455 | 470 | 64,000 | 470 |
| 2003-01-07 | 458 | 465 | 458 | 459 | 20,000 | 459 |
| 2003-01-06 | 454 | 459 | 452 | 457 | 13,000 | 457 |
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
