6809 TOA(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,098 | 1,098 | 1,086 | 1,086 | 29,000 | 1,086 |
| 2005-12-29 | 1,098 | 1,100 | 1,088 | 1,090 | 90,000 | 1,090 |
| 2005-12-28 | 1,080 | 1,091 | 1,080 | 1,091 | 36,000 | 1,091 |
| 2005-12-27 | 1,090 | 1,094 | 1,080 | 1,080 | 58,000 | 1,080 |
| 2005-12-26 | 1,099 | 1,101 | 1,086 | 1,092 | 51,000 | 1,092 |
| 2005-12-22 | 1,091 | 1,103 | 1,090 | 1,095 | 71,000 | 1,095 |
| 2005-12-21 | 1,097 | 1,106 | 1,090 | 1,102 | 124,000 | 1,102 |
| 2005-12-20 | 1,075 | 1,089 | 1,075 | 1,085 | 103,000 | 1,085 |
| 2005-12-19 | 1,056 | 1,073 | 1,040 | 1,073 | 109,000 | 1,073 |
| 2005-12-16 | 1,050 | 1,072 | 1,045 | 1,063 | 98,000 | 1,063 |
| 2005-12-15 | 1,080 | 1,080 | 1,050 | 1,065 | 105,000 | 1,065 |
| 2005-12-14 | 1,104 | 1,117 | 1,082 | 1,089 | 105,000 | 1,089 |
| 2005-12-13 | 1,113 | 1,119 | 1,096 | 1,099 | 75,000 | 1,099 |
| 2005-12-12 | 1,121 | 1,136 | 1,093 | 1,109 | 184,000 | 1,109 |
| 2005-12-09 | 1,083 | 1,097 | 1,066 | 1,094 | 153,000 | 1,094 |
| 2005-12-08 | 1,114 | 1,114 | 1,062 | 1,095 | 177,000 | 1,095 |
| 2005-12-07 | 1,091 | 1,121 | 1,090 | 1,116 | 319,000 | 1,116 |
| 2005-12-06 | 1,080 | 1,085 | 1,065 | 1,079 | 158,000 | 1,079 |
| 2005-12-05 | 1,051 | 1,097 | 1,040 | 1,086 | 268,000 | 1,086 |
| 2005-12-02 | 1,048 | 1,057 | 1,044 | 1,050 | 152,000 | 1,050 |
| 2005-12-01 | 1,025 | 1,047 | 1,025 | 1,047 | 109,000 | 1,047 |
| 2005-11-30 | 1,038 | 1,040 | 1,024 | 1,025 | 88,000 | 1,025 |
| 2005-11-29 | 1,024 | 1,038 | 1,020 | 1,028 | 119,000 | 1,028 |
| 2005-11-28 | 994 | 1,025 | 994 | 1,022 | 107,000 | 1,022 |
| 2005-11-25 | 1,005 | 1,006 | 982 | 994 | 88,000 | 994 |
| 2005-11-24 | 1,017 | 1,017 | 1,000 | 1,003 | 176,000 | 1,003 |
| 2005-11-22 | 982 | 1,005 | 977 | 1,004 | 204,000 | 1,004 |
| 2005-11-21 | 969 | 980 | 969 | 972 | 106,000 | 972 |
| 2005-11-18 | 951 | 959 | 939 | 959 | 207,000 | 959 |
| 2005-11-17 | 947 | 948 | 936 | 947 | 130,000 | 947 |
| 2005-11-16 | 948 | 949 | 940 | 946 | 86,000 | 946 |
| 2005-11-15 | 950 | 951 | 944 | 944 | 59,000 | 944 |
| 2005-11-14 | 935 | 952 | 932 | 944 | 111,000 | 944 |
| 2005-11-11 | 921 | 931 | 919 | 927 | 60,000 | 927 |
| 2005-11-10 | 926 | 934 | 915 | 917 | 74,000 | 917 |
| 2005-11-09 | 917 | 923 | 912 | 920 | 90,000 | 920 |
| 2005-11-08 | 927 | 927 | 905 | 913 | 156,000 | 913 |
| 2005-11-07 | 920 | 927 | 917 | 921 | 90,000 | 921 |
| 2005-11-04 | 936 | 945 | 910 | 920 | 127,000 | 920 |
| 2005-11-02 | 949 | 949 | 926 | 926 | 117,000 | 926 |
| 2005-11-01 | 934 | 943 | 934 | 943 | 32,000 | 943 |
| 2005-10-31 | 934 | 938 | 925 | 925 | 72,000 | 925 |
| 2005-10-28 | 909 | 929 | 909 | 914 | 84,000 | 914 |
| 2005-10-27 | 915 | 919 | 905 | 910 | 49,000 | 910 |
| 2005-10-26 | 920 | 924 | 907 | 907 | 86,000 | 907 |
| 2005-10-25 | 910 | 923 | 903 | 918 | 41,000 | 918 |
| 2005-10-24 | 901 | 915 | 900 | 903 | 44,000 | 903 |
| 2005-10-21 | 911 | 917 | 902 | 906 | 39,000 | 906 |
| 2005-10-20 | 923 | 939 | 918 | 919 | 59,000 | 919 |
| 2005-10-19 | 920 | 925 | 914 | 914 | 67,000 | 914 |
| 2005-10-18 | 933 | 939 | 925 | 925 | 55,000 | 925 |
| 2005-10-17 | 953 | 953 | 938 | 938 | 54,000 | 938 |
| 2005-10-14 | 953 | 953 | 942 | 945 | 93,000 | 945 |
| 2005-10-13 | 960 | 960 | 939 | 946 | 74,000 | 946 |
| 2005-10-12 | 951 | 961 | 947 | 960 | 67,000 | 960 |
| 2005-10-11 | 946 | 946 | 933 | 941 | 65,000 | 941 |
| 2005-10-07 | 945 | 954 | 945 | 946 | 39,000 | 946 |
| 2005-10-06 | 973 | 973 | 945 | 945 | 60,000 | 945 |
| 2005-10-05 | 984 | 984 | 962 | 968 | 71,000 | 968 |
| 2005-10-04 | 956 | 971 | 956 | 970 | 43,000 | 970 |
| 2005-10-03 | 968 | 969 | 950 | 953 | 63,000 | 953 |
| 2005-09-30 | 971 | 971 | 955 | 968 | 65,000 | 968 |
| 2005-09-29 | 970 | 977 | 962 | 977 | 57,000 | 977 |
| 2005-09-28 | 969 | 974 | 960 | 970 | 59,000 | 970 |
| 2005-09-27 | 991 | 992 | 970 | 970 | 38,000 | 970 |
| 2005-09-26 | 989 | 999 | 984 | 999 | 90,000 | 999 |
| 2005-09-22 | 986 | 989 | 981 | 983 | 38,000 | 983 |
| 2005-09-21 | 990 | 990 | 975 | 985 | 69,000 | 985 |
| 2005-09-20 | 971 | 992 | 971 | 988 | 93,000 | 988 |
| 2005-09-16 | 970 | 980 | 967 | 968 | 78,000 | 968 |
| 2005-09-15 | 968 | 973 | 961 | 963 | 117,000 | 963 |
| 2005-09-14 | 964 | 980 | 961 | 972 | 61,000 | 972 |
| 2005-09-13 | 980 | 984 | 968 | 970 | 69,000 | 970 |
| 2005-09-12 | 981 | 996 | 981 | 986 | 42,000 | 986 |
| 2005-09-09 | 982 | 985 | 971 | 981 | 125,000 | 981 |
| 2005-09-08 | 987 | 989 | 973 | 981 | 52,000 | 981 |
| 2005-09-07 | 995 | 995 | 982 | 984 | 41,000 | 984 |
| 2005-09-06 | 990 | 991 | 985 | 985 | 45,000 | 985 |
| 2005-09-05 | 986 | 1,001 | 986 | 994 | 38,000 | 994 |
| 2005-09-02 | 992 | 1,003 | 987 | 992 | 57,000 | 992 |
| 2005-09-01 | 992 | 1,002 | 984 | 1,002 | 84,000 | 1,002 |
| 2005-08-31 | 990 | 996 | 988 | 988 | 77,000 | 988 |
| 2005-08-30 | 1,011 | 1,011 | 1,000 | 1,005 | 58,000 | 1,005 |
| 2005-08-29 | 1,012 | 1,013 | 1,001 | 1,003 | 83,000 | 1,003 |
| 2005-08-26 | 1,001 | 1,015 | 1,001 | 1,007 | 63,000 | 1,007 |
| 2005-08-25 | 1,007 | 1,011 | 998 | 999 | 101,000 | 999 |
| 2005-08-24 | 1,011 | 1,020 | 1,007 | 1,011 | 70,000 | 1,011 |
| 2005-08-23 | 1,017 | 1,021 | 1,003 | 1,008 | 68,000 | 1,008 |
| 2005-08-22 | 1,003 | 1,014 | 1,003 | 1,014 | 50,000 | 1,014 |
| 2005-08-19 | 1,001 | 1,002 | 995 | 998 | 51,000 | 998 |
| 2005-08-18 | 1,008 | 1,012 | 998 | 999 | 63,000 | 999 |
| 2005-08-17 | 1,000 | 1,019 | 1,000 | 1,015 | 70,000 | 1,015 |
| 2005-08-16 | 1,011 | 1,015 | 992 | 1,005 | 47,000 | 1,005 |
| 2005-08-15 | 1,006 | 1,022 | 1,006 | 1,011 | 43,000 | 1,011 |
| 2005-08-12 | 1,030 | 1,030 | 1,016 | 1,025 | 40,000 | 1,025 |
| 2005-08-11 | 1,021 | 1,035 | 1,014 | 1,024 | 69,000 | 1,024 |
| 2005-08-10 | 1,000 | 1,024 | 1,000 | 1,020 | 149,000 | 1,020 |
| 2005-08-09 | 1,011 | 1,034 | 1,005 | 1,028 | 240,000 | 1,028 |
| 2005-08-08 | 941 | 1,039 | 940 | 1,039 | 273,000 | 1,039 |
| 2005-08-05 | 994 | 994 | 954 | 955 | 64,000 | 955 |
| 2005-08-04 | 994 | 1,001 | 987 | 994 | 84,000 | 994 |
| 2005-08-03 | 995 | 1,000 | 982 | 988 | 77,000 | 988 |
| 2005-08-02 | 1,005 | 1,005 | 970 | 993 | 114,000 | 993 |
| 2005-08-01 | 1,031 | 1,031 | 1,001 | 1,006 | 170,000 | 1,006 |
| 2005-07-29 | 1,065 | 1,073 | 1,040 | 1,044 | 147,000 | 1,044 |
| 2005-07-28 | 1,083 | 1,090 | 1,073 | 1,082 | 103,000 | 1,082 |
| 2005-07-27 | 1,069 | 1,080 | 1,069 | 1,074 | 34,000 | 1,074 |
| 2005-07-26 | 1,083 | 1,083 | 1,065 | 1,076 | 46,000 | 1,076 |
| 2005-07-25 | 1,067 | 1,075 | 1,064 | 1,075 | 41,000 | 1,075 |
| 2005-07-22 | 1,061 | 1,074 | 1,056 | 1,067 | 52,000 | 1,067 |
| 2005-07-21 | 1,075 | 1,081 | 1,051 | 1,079 | 70,000 | 1,079 |
| 2005-07-20 | 1,084 | 1,085 | 1,072 | 1,076 | 82,000 | 1,076 |
| 2005-07-19 | 1,075 | 1,078 | 1,065 | 1,077 | 42,000 | 1,077 |
| 2005-07-15 | 1,084 | 1,084 | 1,063 | 1,063 | 47,000 | 1,063 |
| 2005-07-14 | 1,049 | 1,084 | 1,041 | 1,084 | 169,000 | 1,084 |
| 2005-07-13 | 1,045 | 1,050 | 1,036 | 1,048 | 43,000 | 1,048 |
| 2005-07-12 | 1,031 | 1,047 | 1,031 | 1,044 | 37,000 | 1,044 |
| 2005-07-11 | 1,053 | 1,053 | 1,032 | 1,039 | 52,000 | 1,039 |
| 2005-07-08 | 1,033 | 1,048 | 1,030 | 1,044 | 44,000 | 1,044 |
| 2005-07-07 | 1,044 | 1,050 | 1,038 | 1,038 | 55,000 | 1,038 |
| 2005-07-06 | 1,051 | 1,052 | 1,041 | 1,050 | 61,000 | 1,050 |
| 2005-07-05 | 1,056 | 1,056 | 1,047 | 1,048 | 42,000 | 1,048 |
| 2005-07-04 | 1,055 | 1,057 | 1,044 | 1,056 | 44,000 | 1,056 |
| 2005-07-01 | 1,046 | 1,054 | 1,040 | 1,050 | 68,000 | 1,050 |
| 2005-06-30 | 1,059 | 1,059 | 1,041 | 1,045 | 32,000 | 1,045 |
| 2005-06-29 | 1,050 | 1,059 | 1,040 | 1,059 | 64,000 | 1,059 |
| 2005-06-28 | 1,050 | 1,052 | 1,033 | 1,049 | 57,000 | 1,049 |
| 2005-06-27 | 1,042 | 1,050 | 1,016 | 1,050 | 91,000 | 1,050 |
| 2005-06-24 | 1,058 | 1,058 | 1,037 | 1,051 | 110,000 | 1,051 |
| 2005-06-23 | 1,046 | 1,066 | 1,040 | 1,066 | 166,000 | 1,066 |
| 2005-06-22 | 1,045 | 1,045 | 1,030 | 1,043 | 104,000 | 1,043 |
| 2005-06-21 | 1,038 | 1,045 | 1,027 | 1,044 | 157,000 | 1,044 |
| 2005-06-20 | 1,042 | 1,045 | 1,029 | 1,037 | 229,000 | 1,037 |
| 2005-06-17 | 1,009 | 1,024 | 1,007 | 1,022 | 195,000 | 1,022 |
| 2005-06-16 | 1,000 | 1,003 | 990 | 999 | 75,000 | 999 |
| 2005-06-15 | 995 | 1,000 | 987 | 997 | 77,000 | 997 |
| 2005-06-14 | 992 | 998 | 985 | 995 | 38,000 | 995 |
| 2005-06-13 | 998 | 998 | 982 | 990 | 48,000 | 990 |
| 2005-06-10 | 980 | 999 | 954 | 998 | 203,000 | 998 |
| 2005-06-09 | 1,000 | 1,000 | 987 | 989 | 35,000 | 989 |
| 2005-06-08 | 993 | 1,006 | 992 | 1,006 | 51,000 | 1,006 |
| 2005-06-07 | 996 | 1,000 | 990 | 994 | 44,000 | 994 |
| 2005-06-06 | 995 | 1,003 | 971 | 995 | 65,000 | 995 |
| 2005-06-03 | 1,004 | 1,008 | 996 | 999 | 56,000 | 999 |
| 2005-06-02 | 991 | 1,013 | 991 | 1,002 | 96,000 | 1,002 |
| 2005-06-01 | 1,016 | 1,017 | 997 | 999 | 80,000 | 999 |
| 2005-05-31 | 1,001 | 1,017 | 1,001 | 1,012 | 85,000 | 1,012 |
| 2005-05-30 | 1,018 | 1,020 | 1,000 | 1,001 | 99,000 | 1,001 |
| 2005-05-27 | 1,011 | 1,024 | 1,010 | 1,024 | 63,000 | 1,024 |
| 2005-05-26 | 1,008 | 1,012 | 993 | 1,004 | 75,000 | 1,004 |
| 2005-05-25 | 1,025 | 1,035 | 999 | 1,009 | 90,000 | 1,009 |
| 2005-05-24 | 1,007 | 1,025 | 1,000 | 1,025 | 149,000 | 1,025 |
| 2005-05-23 | 1,003 | 1,012 | 998 | 1,009 | 99,000 | 1,009 |
| 2005-05-20 | 999 | 1,002 | 990 | 1,002 | 100,000 | 1,002 |
| 2005-05-19 | 965 | 999 | 965 | 985 | 132,000 | 985 |
| 2005-05-18 | 951 | 953 | 941 | 946 | 36,000 | 946 |
| 2005-05-17 | 966 | 968 | 949 | 949 | 38,000 | 949 |
| 2005-05-16 | 971 | 971 | 955 | 956 | 33,000 | 956 |
| 2005-05-13 | 950 | 980 | 950 | 972 | 44,000 | 972 |
| 2005-05-12 | 962 | 965 | 955 | 958 | 39,000 | 958 |
| 2005-05-11 | 954 | 966 | 951 | 960 | 100,000 | 960 |
| 2005-05-10 | 989 | 989 | 965 | 974 | 51,000 | 974 |
| 2005-05-09 | 1,000 | 1,000 | 978 | 989 | 99,000 | 989 |
| 2005-05-06 | 969 | 1,013 | 969 | 1,013 | 231,000 | 1,013 |
| 2005-05-02 | 948 | 967 | 947 | 964 | 114,000 | 964 |
| 2005-04-28 | 895 | 970 | 890 | 941 | 148,000 | 941 |
| 2005-04-27 | 886 | 895 | 871 | 892 | 53,000 | 892 |
| 2005-04-26 | 885 | 886 | 865 | 866 | 58,000 | 866 |
| 2005-04-25 | 870 | 883 | 870 | 880 | 38,000 | 880 |
| 2005-04-22 | 862 | 878 | 860 | 876 | 53,000 | 876 |
| 2005-04-21 | 845 | 850 | 834 | 848 | 41,000 | 848 |
| 2005-04-20 | 879 | 888 | 855 | 855 | 43,000 | 855 |
| 2005-04-19 | 831 | 865 | 831 | 859 | 54,000 | 859 |
| 2005-04-18 | 836 | 849 | 806 | 841 | 97,000 | 841 |
| 2005-04-15 | 903 | 905 | 884 | 886 | 153,000 | 886 |
| 2005-04-14 | 910 | 914 | 903 | 903 | 98,000 | 903 |
| 2005-04-13 | 894 | 920 | 894 | 912 | 135,000 | 912 |
| 2005-04-12 | 889 | 899 | 880 | 894 | 48,000 | 894 |
| 2005-04-11 | 889 | 890 | 883 | 889 | 14,000 | 889 |
| 2005-04-08 | 884 | 890 | 876 | 890 | 85,000 | 890 |
| 2005-04-07 | 883 | 885 | 871 | 885 | 54,000 | 885 |
| 2005-04-06 | 886 | 886 | 874 | 884 | 65,000 | 884 |
| 2005-04-05 | 883 | 890 | 875 | 879 | 45,000 | 879 |
| 2005-04-04 | 870 | 889 | 866 | 881 | 71,000 | 881 |
| 2005-04-01 | 860 | 880 | 853 | 870 | 118,000 | 870 |
| 2005-03-31 | 844 | 860 | 844 | 860 | 67,000 | 860 |
| 2005-03-30 | 836 | 844 | 835 | 841 | 43,000 | 841 |
| 2005-03-29 | 846 | 850 | 840 | 844 | 53,000 | 844 |
| 2005-03-28 | 819 | 849 | 819 | 846 | 29,000 | 846 |
| 2005-03-25 | 860 | 860 | 847 | 855 | 67,000 | 855 |
| 2005-03-24 | 853 | 861 | 848 | 856 | 50,000 | 856 |
| 2005-03-23 | 855 | 866 | 850 | 854 | 121,000 | 854 |
| 2005-03-22 | 853 | 857 | 846 | 850 | 88,000 | 850 |
| 2005-03-18 | 829 | 845 | 829 | 841 | 71,000 | 841 |
| 2005-03-17 | 811 | 829 | 811 | 827 | 54,000 | 827 |
| 2005-03-16 | 822 | 830 | 811 | 811 | 41,000 | 811 |
| 2005-03-15 | 830 | 830 | 823 | 823 | 21,000 | 823 |
| 2005-03-14 | 826 | 837 | 826 | 826 | 54,000 | 826 |
| 2005-03-11 | 816 | 826 | 815 | 826 | 88,000 | 826 |
| 2005-03-10 | 812 | 823 | 809 | 815 | 42,000 | 815 |
| 2005-03-09 | 808 | 818 | 808 | 809 | 30,000 | 809 |
| 2005-03-08 | 816 | 819 | 812 | 812 | 37,000 | 812 |
| 2005-03-07 | 817 | 821 | 816 | 817 | 33,000 | 817 |
| 2005-03-04 | 819 | 820 | 817 | 817 | 45,000 | 817 |
| 2005-03-03 | 817 | 821 | 817 | 820 | 27,000 | 820 |
| 2005-03-02 | 821 | 823 | 816 | 823 | 55,000 | 823 |
| 2005-03-01 | 824 | 824 | 816 | 820 | 41,000 | 820 |
| 2005-02-28 | 806 | 825 | 803 | 825 | 54,000 | 825 |
| 2005-02-25 | 801 | 810 | 789 | 803 | 38,000 | 803 |
| 2005-02-24 | 787 | 799 | 785 | 799 | 26,000 | 799 |
| 2005-02-23 | 792 | 793 | 784 | 789 | 68,000 | 789 |
| 2005-02-22 | 800 | 800 | 790 | 792 | 65,000 | 792 |
| 2005-02-21 | 807 | 812 | 800 | 800 | 60,000 | 800 |
| 2005-02-18 | 791 | 807 | 791 | 806 | 61,000 | 806 |
| 2005-02-17 | 812 | 812 | 795 | 795 | 109,000 | 795 |
| 2005-02-16 | 819 | 823 | 819 | 820 | 38,000 | 820 |
| 2005-02-15 | 821 | 824 | 820 | 824 | 38,000 | 824 |
| 2005-02-14 | 828 | 828 | 811 | 821 | 51,000 | 821 |
| 2005-02-10 | 831 | 831 | 820 | 826 | 59,000 | 826 |
| 2005-02-09 | 825 | 834 | 816 | 829 | 93,000 | 829 |
| 2005-02-08 | 815 | 825 | 814 | 823 | 69,000 | 823 |
| 2005-02-07 | 812 | 832 | 811 | 829 | 104,000 | 829 |
| 2005-02-04 | 813 | 822 | 806 | 810 | 83,000 | 810 |
| 2005-02-03 | 821 | 824 | 806 | 823 | 99,000 | 823 |
| 2005-02-02 | 810 | 825 | 810 | 820 | 279,000 | 820 |
| 2005-02-01 | 799 | 810 | 786 | 810 | 228,000 | 810 |
| 2005-01-31 | 764 | 810 | 761 | 808 | 242,000 | 808 |
| 2005-01-28 | 780 | 780 | 760 | 773 | 96,000 | 773 |
| 2005-01-27 | 784 | 799 | 780 | 785 | 201,000 | 785 |
| 2005-01-26 | 750 | 781 | 750 | 774 | 303,000 | 774 |
| 2005-01-25 | 730 | 750 | 730 | 750 | 159,000 | 750 |
| 2005-01-24 | 724 | 729 | 720 | 726 | 34,000 | 726 |
| 2005-01-21 | 719 | 720 | 715 | 717 | 18,000 | 717 |
| 2005-01-20 | 725 | 726 | 718 | 718 | 44,000 | 718 |
| 2005-01-19 | 732 | 733 | 725 | 725 | 33,000 | 725 |
| 2005-01-18 | 728 | 735 | 724 | 730 | 59,000 | 730 |
| 2005-01-17 | 728 | 730 | 719 | 728 | 98,000 | 728 |
| 2005-01-14 | 713 | 718 | 707 | 715 | 232,000 | 715 |
| 2005-01-13 | 716 | 716 | 712 | 715 | 55,000 | 715 |
| 2005-01-12 | 715 | 719 | 710 | 715 | 131,000 | 715 |
| 2005-01-11 | 716 | 716 | 711 | 712 | 96,000 | 712 |
| 2005-01-07 | 720 | 720 | 711 | 715 | 40,000 | 715 |
| 2005-01-06 | 710 | 720 | 710 | 719 | 58,000 | 719 |
| 2005-01-05 | 716 | 716 | 708 | 710 | 70,000 | 710 |
| 2005-01-04 | 723 | 724 | 712 | 715 | 38,000 | 715 |
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
