6809 TOA(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	718	737	715	723	43,000	723
2004-12-29	710	714	710	714	12,000	714
2004-12-28	698	712	698	710	33,000	710
2004-12-27	703	704	700	701	28,000	701
2004-12-24	702	709	702	707	31,000	707
2004-12-22	706	706	694	697	92,000	697
2004-12-21	706	706	704	705	158,000	705
2004-12-20	713	719	708	708	70,000	708
2004-12-17	706	713	703	712	17,000	712
2004-12-16	706	709	706	706	10,000	706
2004-12-15	699	707	699	705	20,000	705
2004-12-14	692	699	686	699	29,000	699
2004-12-13	695	698	691	691	8,000	691
2004-12-10	690	696	685	685	58,000	685
2004-12-09	697	697	676	683	50,000	683
2004-12-08	698	699	695	695	32,000	695
2004-12-07	701	706	698	698	28,000	698
2004-12-06	705	706	695	696	33,000	696
2004-12-03	715	715	703	703	36,000	703
2004-12-02	710	715	701	715	42,000	715
2004-12-01	705	705	704	705	27,000	705
2004-11-30	704	708	704	704	12,000	704
2004-11-29	709	720	703	718	20,000	718
2004-11-26	713	719	713	719	13,000	719
2004-11-25	706	722	706	719	22,000	719
2004-11-24	728	728	712	716	15,000	716
2004-11-22	731	732	725	727	69,000	727
2004-11-19	731	735	728	735	95,000	735
2004-11-18	716	737	716	731	89,000	731
2004-11-17	713	717	712	716	22,000	716
2004-11-16	711	720	711	713	54,000	713
2004-11-15	713	713	705	711	48,000	711
2004-11-12	712	713	705	710	34,000	710
2004-11-11	711	713	702	712	21,000	712
2004-11-10	710	712	708	711	18,000	711
2004-11-09	702	713	702	711	29,000	711
2004-11-08	715	720	703	712	38,000	712
2004-11-05	714	715	702	715	21,000	715
2004-11-04	714	718	710	713	86,000	713
2004-11-02	700	715	700	710	30,000	710
2004-11-01	695	710	695	710	54,000	710
2004-10-29	681	698	680	695	66,000	695
2004-10-28	668	676	668	676	12,000	676
2004-10-27	672	672	666	666	4,000	666
2004-10-26	673	674	672	672	11,000	672
2004-10-25	671	676	669	672	28,000	672
2004-10-22	680	680	677	680	16,000	680
2004-10-21	677	687	677	681	27,000	681
2004-10-20	694	694	675	682	45,000	682
2004-10-19	687	698	687	694	42,000	694
2004-10-18	681	681	681	681	1,000	681
2004-10-15	677	677	670	677	13,000	677
2004-10-14	683	685	676	677	27,000	677
2004-10-13	691	691	681	688	17,000	688
2004-10-12	690	693	680	691	23,000	691
2004-10-08	686	694	686	690	10,000	690
2004-10-07	695	695	685	692	6,000	692
2004-10-06	678	695	678	695	25,000	695
2004-10-05	691	691	683	683	18,000	683
2004-10-04	682	690	682	689	10,000	689
2004-10-01	681	690	679	687	29,000	687
2004-09-30	676	681	674	680	23,000	680
2004-09-29	673	678	671	676	26,000	676
2004-09-28	681	681	671	671	10,000	671
2004-09-27	685	689	678	682	21,000	682
2004-09-24	695	696	691	692	40,000	692
2004-09-22	706	706	700	705	36,000	705
2004-09-21	700	705	699	705	41,000	705
2004-09-17	698	699	696	699	17,000	699
2004-09-16	692	700	692	695	32,000	695
2004-09-15	709	709	699	699	18,000	699
2004-09-14	705	707	704	707	13,000	707
2004-09-13	698	705	698	701	35,000	701
2004-09-10	703	703	685	698	101,000	698
2004-09-09	707	709	705	705	10,000	705
2004-09-08	703	710	703	708	10,000	708
2004-09-07	715	715	706	710	32,000	710
2004-09-06	707	715	705	710	53,000	710
2004-09-03	712	712	705	707	30,000	707
2004-09-02	710	714	707	708	21,000	708
2004-09-01	709	714	705	714	35,000	714
2004-08-31	700	710	700	708	49,000	708
2004-08-30	711	711	705	706	18,000	706
2004-08-27	711	718	708	715	41,000	715
2004-08-26	720	720	701	711	56,000	711
2004-08-25	715	720	712	715	11,000	715
2004-08-24	715	720	708	715	34,000	715
2004-08-23	717	720	715	715	24,000	715
2004-08-20	705	719	705	717	31,000	717
2004-08-19	701	708	701	704	29,000	704
2004-08-18	701	701	695	699	12,000	699
2004-08-17	698	700	695	697	19,000	697
2004-08-16	695	698	690	698	16,000	698
2004-08-13	702	702	684	695	22,000	695
2004-08-12	700	709	693	705	11,000	705
2004-08-11	701	701	684	700	51,000	700
2004-08-10	690	702	681	701	33,000	701
2004-08-09	694	705	694	705	14,000	705
2004-08-06	694	709	694	706	20,000	706
2004-08-05	702	714	700	714	20,000	714
2004-08-04	716	716	711	711	10,000	711
2004-08-03	720	723	711	716	32,000	716
2004-08-02	725	725	710	722	21,000	722
2004-07-30	713	730	707	725	34,000	725
2004-07-29	712	712	701	703	15,000	703
2004-07-28	709	722	706	722	33,000	722
2004-07-27	700	706	700	703	18,000	703
2004-07-26	716	720	702	704	12,000	704
2004-07-23	722	722	715	716	19,000	716
2004-07-22	723	723	720	722	12,000	722
2004-07-21	715	730	715	730	32,000	730
2004-07-20	702	707	701	706	20,000	706
2004-07-16	702	704	700	700	18,000	700
2004-07-15	710	715	705	709	18,000	709
2004-07-14	725	725	709	709	18,000	709
2004-07-13	710	721	700	715	48,000	715
2004-07-12	718	735	718	720	19,000	720
2004-07-09	719	728	719	720	38,000	720
2004-07-08	709	719	707	719	24,000	719
2004-07-07	711	712	700	710	33,000	710
2004-07-06	713	723	712	712	55,000	712
2004-07-05	727	730	719	723	45,000	723
2004-07-02	742	742	735	737	22,000	737
2004-07-01	739	748	738	742	66,000	742
2004-06-30	741	749	739	746	68,000	746
2004-06-29	738	754	733	738	130,000	738
2004-06-28	730	738	723	738	108,000	738
2004-06-25	717	725	714	725	95,000	725
2004-06-24	719	719	714	717	62,000	717
2004-06-23	720	720	713	715	59,000	715
2004-06-22	715	719	711	718	42,000	718
2004-06-21	712	723	710	710	82,000	710
2004-06-18	706	712	700	711	122,000	711
2004-06-17	696	705	691	704	89,000	704
2004-06-16	689	695	684	695	38,000	695
2004-06-15	693	693	681	681	41,000	681
2004-06-14	690	695	690	690	39,000	690
2004-06-11	687	691	685	685	61,000	685
2004-06-10	694	695	684	684	58,000	684
2004-06-09	695	699	691	697	35,000	697
2004-06-08	692	694	689	694	26,000	694
2004-06-07	677	694	677	685	51,000	685
2004-06-04	689	689	680	685	23,000	685
2004-06-03	697	697	685	692	22,000	692
2004-06-02	698	698	695	696	28,000	696
2004-06-01	690	700	690	698	68,000	698
2004-05-31	701	703	693	693	41,000	693
2004-05-28	698	700	695	700	15,000	700
2004-05-27	688	698	688	690	59,000	690
2004-05-26	705	705	692	698	22,000	698
2004-05-25	700	700	683	700	69,000	700
2004-05-24	690	697	682	697	38,000	697
2004-05-21	685	695	682	695	47,000	695
2004-05-20	670	690	670	682	78,000	682
2004-05-19	658	676	655	670	49,000	670
2004-05-18	628	661	628	652	71,000	652
2004-05-17	660	667	641	648	61,000	648
2004-05-14	667	674	665	670	56,000	670
2004-05-13	671	685	670	677	55,000	677
2004-05-12	689	689	676	687	92,000	687
2004-05-11	640	666	640	662	80,000	662
2004-05-10	697	697	640	642	94,000	642
2004-05-07	699	705	689	700	70,000	700
2004-05-06	722	733	705	705	182,000	705
2004-04-30	705	714	702	714	74,000	714
2004-04-28	703	714	703	714	48,000	714
2004-04-27	718	718	704	704	27,000	704
2004-04-26	716	716	702	714	30,000	714
2004-04-23	710	718	704	717	88,000	717
2004-04-22	714	714	701	709	54,000	709
2004-04-21	697	710	691	710	83,000	710
2004-04-20	700	701	696	698	66,000	698
2004-04-19	699	705	693	700	94,000	700
2004-04-16	696	702	695	699	65,000	699
2004-04-15	713	715	690	692	96,000	692
2004-04-14	709	713	705	709	84,000	709
2004-04-13	710	720	703	713	137,000	713
2004-04-12	708	714	705	708	94,000	708
2004-04-09	703	712	700	710	104,000	710
2004-04-08	712	719	707	707	114,000	707
2004-04-07	710	719	707	716	132,000	716
2004-04-06	720	720	702	718	163,000	718
2004-04-05	700	739	695	720	257,000	720
2004-04-02	695	700	685	697	114,000	697
2004-04-01	683	705	680	691	318,000	691
2004-03-31	681	685	675	683	115,000	683
2004-03-30	682	685	673	681	284,000	681
2004-03-29	659	660	655	660	108,000	660
2004-03-26	648	657	648	657	54,000	657
2004-03-25	653	656	646	647	57,000	647
2004-03-24	646	653	646	651	33,000	651
2004-03-23	641	644	640	644	46,000	644
2004-03-22	640	649	640	642	48,000	642
2004-03-19	638	651	638	640	42,000	640
2004-03-18	652	654	645	646	49,000	646
2004-03-17	642	648	641	647	38,000	647
2004-03-16	641	644	640	641	38,000	641
2004-03-15	656	656	645	646	36,000	646
2004-03-12	641	646	640	643	77,000	643
2004-03-11	653	654	647	651	44,000	651
2004-03-10	657	661	651	653	61,000	653
2004-03-09	660	664	655	661	46,000	661
2004-03-08	666	666	661	663	58,000	663
2004-03-05	675	675	657	663	100,000	663
2004-03-04	658	674	655	668	254,000	668
2004-03-03	659	659	650	652	61,000	652
2004-03-02	656	663	644	657	78,000	657
2004-03-01	638	654	638	654	50,000	654
2004-02-27	636	648	635	648	36,000	648
2004-02-26	636	636	630	636	27,000	636
2004-02-25	640	642	623	628	63,000	628
2004-02-24	638	644	630	640	50,000	640
2004-02-23	645	645	640	645	46,000	645
2004-02-20	644	646	641	641	47,000	641
2004-02-19	641	648	640	644	47,000	644
2004-02-18	644	644	638	641	35,000	641
2004-02-17	641	650	640	646	27,000	646
2004-02-16	640	649	633	648	36,000	648
2004-02-13	641	644	640	642	53,000	642
2004-02-12	647	647	640	640	35,000	640
2004-02-10	640	642	635	642	86,000	642
2004-02-09	627	635	627	628	26,000	628
2004-02-06	629	629	620	626	45,000	626
2004-02-05	620	628	620	626	26,000	626
2004-02-04	631	631	607	630	65,000	630
2004-02-03	653	653	631	631	45,000	631
2004-02-02	648	657	648	653	53,000	653
2004-01-30	646	649	644	646	28,000	646
2004-01-29	650	650	640	641	76,000	641
2004-01-28	651	660	649	655	60,000	655
2004-01-27	656	663	655	655	61,000	655
2004-01-26	668	668	651	651	79,000	651
2004-01-23	640	660	640	660	108,000	660
2004-01-22	637	643	635	637	37,000	637
2004-01-21	640	643	632	637	27,000	637
2004-01-20	653	658	636	642	169,000	642
2004-01-19	620	655	618	645	181,000	645
2004-01-16	608	617	608	615	45,000	615
2004-01-15	610	610	606	608	55,000	608
2004-01-14	605	609	601	608	41,000	608
2004-01-13	618	618	608	608	62,000	608
2004-01-09	619	620	610	616	69,000	616
2004-01-08	620	621	616	618	56,000	618
2004-01-07	622	622	615	620	50,000	620
2004-01-06	627	629	618	620	86,000	620
2004-01-05	624	629	624	629	36,000	629

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