6809 TOA(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 884 | 886 | 874 | 886 | 11,000 | 886 |
| 2007-12-27 | 891 | 896 | 890 | 892 | 17,000 | 892 |
| 2007-12-26 | 883 | 900 | 883 | 898 | 31,000 | 898 |
| 2007-12-25 | 890 | 897 | 874 | 883 | 42,000 | 883 |
| 2007-12-21 | 863 | 869 | 846 | 867 | 59,000 | 867 |
| 2007-12-20 | 876 | 878 | 859 | 863 | 39,000 | 863 |
| 2007-12-19 | 874 | 883 | 863 | 866 | 67,000 | 866 |
| 2007-12-18 | 870 | 881 | 870 | 872 | 42,000 | 872 |
| 2007-12-17 | 888 | 891 | 858 | 870 | 47,000 | 870 |
| 2007-12-14 | 896 | 896 | 883 | 889 | 80,000 | 889 |
| 2007-12-13 | 908 | 908 | 895 | 895 | 31,000 | 895 |
| 2007-12-12 | 906 | 913 | 895 | 907 | 47,000 | 907 |
| 2007-12-11 | 919 | 920 | 911 | 913 | 30,000 | 913 |
| 2007-12-10 | 924 | 924 | 903 | 909 | 41,000 | 909 |
| 2007-12-07 | 889 | 908 | 870 | 904 | 63,000 | 904 |
| 2007-12-06 | 889 | 901 | 887 | 899 | 65,000 | 899 |
| 2007-12-05 | 898 | 898 | 868 | 877 | 75,000 | 877 |
| 2007-12-04 | 927 | 928 | 892 | 898 | 85,000 | 898 |
| 2007-12-03 | 941 | 942 | 906 | 917 | 82,000 | 917 |
| 2007-11-30 | 901 | 920 | 901 | 912 | 54,000 | 912 |
| 2007-11-29 | 902 | 915 | 900 | 900 | 51,000 | 900 |
| 2007-11-28 | 899 | 903 | 899 | 902 | 23,000 | 902 |
| 2007-11-27 | 861 | 907 | 861 | 891 | 76,000 | 891 |
| 2007-11-26 | 860 | 862 | 855 | 859 | 25,000 | 859 |
| 2007-11-22 | 851 | 857 | 850 | 850 | 26,000 | 850 |
| 2007-11-21 | 865 | 865 | 850 | 850 | 61,000 | 850 |
| 2007-11-20 | 866 | 867 | 850 | 864 | 45,000 | 864 |
| 2007-11-19 | 883 | 885 | 846 | 857 | 71,000 | 857 |
| 2007-11-16 | 897 | 900 | 875 | 883 | 58,000 | 883 |
| 2007-11-15 | 921 | 921 | 902 | 907 | 53,000 | 907 |
| 2007-11-14 | 897 | 904 | 896 | 902 | 62,000 | 902 |
| 2007-11-13 | 887 | 895 | 884 | 895 | 36,000 | 895 |
| 2007-11-12 | 909 | 915 | 887 | 887 | 41,000 | 887 |
| 2007-11-09 | 905 | 918 | 905 | 910 | 30,000 | 910 |
| 2007-11-08 | 933 | 937 | 921 | 925 | 27,000 | 925 |
| 2007-11-07 | 947 | 947 | 937 | 937 | 28,000 | 937 |
| 2007-11-06 | 942 | 942 | 935 | 937 | 23,000 | 937 |
| 2007-11-05 | 951 | 951 | 940 | 945 | 64,000 | 945 |
| 2007-11-02 | 931 | 950 | 930 | 950 | 45,000 | 950 |
| 2007-11-01 | 901 | 947 | 901 | 930 | 120,000 | 930 |
| 2007-10-31 | 897 | 897 | 896 | 897 | 10,000 | 897 |
| 2007-10-30 | 892 | 898 | 890 | 897 | 23,000 | 897 |
| 2007-10-29 | 887 | 888 | 884 | 885 | 23,000 | 885 |
| 2007-10-26 | 870 | 892 | 870 | 892 | 18,000 | 892 |
| 2007-10-25 | 898 | 898 | 879 | 879 | 28,000 | 879 |
| 2007-10-24 | 899 | 901 | 898 | 899 | 18,000 | 899 |
| 2007-10-23 | 895 | 898 | 894 | 898 | 27,000 | 898 |
| 2007-10-22 | 899 | 899 | 886 | 894 | 59,000 | 894 |
| 2007-10-19 | 894 | 895 | 893 | 893 | 18,000 | 893 |
| 2007-10-18 | 878 | 894 | 877 | 888 | 12,000 | 888 |
| 2007-10-17 | 885 | 886 | 880 | 881 | 17,000 | 881 |
| 2007-10-16 | 900 | 900 | 893 | 895 | 30,000 | 895 |
| 2007-10-15 | 913 | 913 | 906 | 906 | 23,000 | 906 |
| 2007-10-12 | 920 | 920 | 912 | 912 | 24,000 | 912 |
| 2007-10-11 | 913 | 920 | 905 | 920 | 33,000 | 920 |
| 2007-10-10 | 915 | 916 | 915 | 915 | 12,000 | 915 |
| 2007-10-09 | 921 | 923 | 915 | 915 | 30,000 | 915 |
| 2007-10-05 | 921 | 924 | 920 | 923 | 15,000 | 923 |
| 2007-10-04 | 922 | 927 | 918 | 919 | 30,000 | 919 |
| 2007-10-03 | 923 | 934 | 922 | 925 | 35,000 | 925 |
| 2007-10-02 | 921 | 931 | 919 | 922 | 52,000 | 922 |
| 2007-10-01 | 920 | 924 | 918 | 924 | 35,000 | 924 |
| 2007-09-28 | 936 | 943 | 920 | 924 | 20,000 | 924 |
| 2007-09-27 | 913 | 937 | 913 | 935 | 13,000 | 935 |
| 2007-09-26 | 925 | 925 | 913 | 913 | 19,000 | 913 |
| 2007-09-25 | 936 | 936 | 916 | 928 | 15,000 | 928 |
| 2007-09-21 | 950 | 952 | 946 | 946 | 15,000 | 946 |
| 2007-09-20 | 956 | 956 | 944 | 949 | 40,000 | 949 |
| 2007-09-19 | 912 | 929 | 911 | 926 | 18,000 | 926 |
| 2007-09-18 | 917 | 917 | 911 | 911 | 11,000 | 911 |
| 2007-09-14 | 913 | 917 | 912 | 914 | 40,000 | 914 |
| 2007-09-13 | 911 | 920 | 911 | 912 | 13,000 | 912 |
| 2007-09-12 | 935 | 935 | 921 | 921 | 9,000 | 921 |
| 2007-09-11 | 905 | 923 | 905 | 922 | 11,000 | 922 |
| 2007-09-10 | 892 | 916 | 892 | 910 | 15,000 | 910 |
| 2007-09-07 | 910 | 924 | 910 | 924 | 8,000 | 924 |
| 2007-09-06 | 916 | 916 | 905 | 914 | 15,000 | 914 |
| 2007-09-05 | 928 | 935 | 915 | 916 | 24,000 | 916 |
| 2007-09-04 | 929 | 937 | 929 | 937 | 17,000 | 937 |
| 2007-09-03 | 932 | 935 | 932 | 935 | 6,000 | 935 |
| 2007-08-31 | 916 | 929 | 910 | 929 | 28,000 | 929 |
| 2007-08-30 | 894 | 899 | 889 | 896 | 10,000 | 896 |
| 2007-08-29 | 888 | 890 | 879 | 884 | 20,000 | 884 |
| 2007-08-28 | 900 | 900 | 888 | 889 | 26,000 | 889 |
| 2007-08-27 | 895 | 899 | 884 | 890 | 17,000 | 890 |
| 2007-08-24 | 891 | 891 | 877 | 880 | 32,000 | 880 |
| 2007-08-23 | 856 | 869 | 856 | 869 | 6,000 | 869 |
| 2007-08-22 | 857 | 858 | 855 | 856 | 8,000 | 856 |
| 2007-08-21 | 829 | 850 | 825 | 850 | 79,000 | 850 |
| 2007-08-20 | 860 | 869 | 816 | 819 | 118,000 | 819 |
| 2007-08-17 | 898 | 898 | 870 | 870 | 26,000 | 870 |
| 2007-08-16 | 920 | 921 | 893 | 898 | 60,000 | 898 |
| 2007-08-15 | 921 | 922 | 916 | 920 | 27,000 | 920 |
| 2007-08-14 | 920 | 925 | 920 | 925 | 10,000 | 925 |
| 2007-08-13 | 925 | 925 | 923 | 925 | 15,000 | 925 |
| 2007-08-10 | 930 | 930 | 923 | 928 | 23,000 | 928 |
| 2007-08-09 | 934 | 938 | 929 | 929 | 32,000 | 929 |
| 2007-08-08 | 940 | 945 | 933 | 934 | 37,000 | 934 |
| 2007-08-07 | 947 | 948 | 940 | 940 | 34,000 | 940 |
| 2007-08-06 | 945 | 957 | 942 | 957 | 21,000 | 957 |
| 2007-08-03 | 943 | 949 | 943 | 947 | 16,000 | 947 |
| 2007-08-02 | 962 | 962 | 951 | 953 | 24,000 | 953 |
| 2007-08-01 | 969 | 969 | 945 | 953 | 50,000 | 953 |
| 2007-07-31 | 944 | 968 | 944 | 962 | 43,000 | 962 |
| 2007-07-30 | 928 | 934 | 928 | 934 | 27,000 | 934 |
| 2007-07-27 | 930 | 943 | 930 | 938 | 30,000 | 938 |
| 2007-07-26 | 971 | 973 | 960 | 960 | 23,000 | 960 |
| 2007-07-25 | 982 | 982 | 961 | 970 | 42,000 | 970 |
| 2007-07-24 | 985 | 986 | 976 | 986 | 34,000 | 986 |
| 2007-07-23 | 987 | 987 | 975 | 985 | 51,000 | 985 |
| 2007-07-20 | 980 | 985 | 980 | 981 | 58,000 | 981 |
| 2007-07-19 | 974 | 980 | 973 | 980 | 26,000 | 980 |
| 2007-07-18 | 976 | 976 | 962 | 969 | 56,000 | 969 |
| 2007-07-17 | 980 | 980 | 973 | 976 | 30,000 | 976 |
| 2007-07-13 | 980 | 983 | 971 | 977 | 77,000 | 977 |
| 2007-07-12 | 967 | 973 | 967 | 971 | 32,000 | 971 |
| 2007-07-11 | 974 | 974 | 965 | 966 | 40,000 | 966 |
| 2007-07-10 | 975 | 980 | 975 | 976 | 52,000 | 976 |
| 2007-07-09 | 956 | 968 | 956 | 965 | 21,000 | 965 |
| 2007-07-06 | 967 | 967 | 962 | 963 | 11,000 | 963 |
| 2007-07-05 | 972 | 972 | 957 | 970 | 28,000 | 970 |
| 2007-07-04 | 978 | 978 | 941 | 970 | 34,000 | 970 |
| 2007-07-03 | 970 | 970 | 968 | 969 | 7,000 | 969 |
| 2007-07-02 | 970 | 975 | 969 | 970 | 35,000 | 970 |
| 2007-06-29 | 966 | 966 | 946 | 956 | 55,000 | 956 |
| 2007-06-28 | 959 | 959 | 945 | 956 | 22,000 | 956 |
| 2007-06-27 | 958 | 964 | 944 | 951 | 24,000 | 951 |
| 2007-06-26 | 956 | 958 | 956 | 958 | 5,000 | 958 |
| 2007-06-25 | 962 | 970 | 956 | 956 | 29,000 | 956 |
| 2007-06-22 | 957 | 963 | 947 | 957 | 52,000 | 957 |
| 2007-06-21 | 975 | 975 | 961 | 967 | 82,000 | 967 |
| 2007-06-20 | 981 | 982 | 975 | 975 | 24,000 | 975 |
| 2007-06-19 | 974 | 979 | 972 | 974 | 20,000 | 974 |
| 2007-06-18 | 984 | 988 | 976 | 984 | 89,000 | 984 |
| 2007-06-15 | 950 | 990 | 950 | 989 | 100,000 | 989 |
| 2007-06-14 | 937 | 954 | 937 | 950 | 41,000 | 950 |
| 2007-06-13 | 920 | 945 | 920 | 943 | 79,000 | 943 |
| 2007-06-12 | 936 | 936 | 924 | 929 | 29,000 | 929 |
| 2007-06-11 | 939 | 940 | 936 | 938 | 27,000 | 938 |
| 2007-06-08 | 949 | 949 | 932 | 935 | 81,000 | 935 |
| 2007-06-07 | 943 | 943 | 936 | 939 | 22,000 | 939 |
| 2007-06-06 | 950 | 950 | 942 | 946 | 30,000 | 946 |
| 2007-06-05 | 934 | 949 | 931 | 949 | 57,000 | 949 |
| 2007-06-04 | 930 | 930 | 924 | 924 | 30,000 | 924 |
| 2007-06-01 | 921 | 929 | 920 | 924 | 35,000 | 924 |
| 2007-05-31 | 910 | 920 | 910 | 920 | 40,000 | 920 |
| 2007-05-30 | 906 | 914 | 905 | 911 | 27,000 | 911 |
| 2007-05-29 | 908 | 909 | 905 | 909 | 13,000 | 909 |
| 2007-05-28 | 910 | 913 | 908 | 911 | 16,000 | 911 |
| 2007-05-25 | 922 | 924 | 913 | 917 | 34,000 | 917 |
| 2007-05-24 | 917 | 925 | 916 | 920 | 108,000 | 920 |
| 2007-05-23 | 909 | 913 | 907 | 913 | 28,000 | 913 |
| 2007-05-22 | 908 | 913 | 906 | 912 | 27,000 | 912 |
| 2007-05-21 | 905 | 909 | 901 | 907 | 40,000 | 907 |
| 2007-05-18 | 902 | 904 | 900 | 902 | 66,000 | 902 |
| 2007-05-17 | 896 | 901 | 896 | 900 | 69,000 | 900 |
| 2007-05-16 | 890 | 892 | 889 | 890 | 24,000 | 890 |
| 2007-05-15 | 890 | 892 | 885 | 892 | 39,000 | 892 |
| 2007-05-14 | 910 | 910 | 896 | 899 | 41,000 | 899 |
| 2007-05-11 | 904 | 904 | 887 | 898 | 15,000 | 898 |
| 2007-05-10 | 905 | 907 | 900 | 904 | 16,000 | 904 |
| 2007-05-09 | 897 | 906 | 897 | 903 | 32,000 | 903 |
| 2007-05-08 | 891 | 895 | 888 | 895 | 48,000 | 895 |
| 2007-05-07 | 891 | 891 | 888 | 890 | 28,000 | 890 |
| 2007-05-02 | 886 | 899 | 884 | 889 | 40,000 | 889 |
| 2007-05-01 | 884 | 888 | 881 | 884 | 41,000 | 884 |
| 2007-04-27 | 870 | 877 | 870 | 871 | 26,000 | 871 |
| 2007-04-26 | 870 | 874 | 860 | 869 | 19,000 | 869 |
| 2007-04-25 | 868 | 871 | 863 | 870 | 36,000 | 870 |
| 2007-04-24 | 862 | 867 | 860 | 866 | 23,000 | 866 |
| 2007-04-23 | 877 | 877 | 861 | 861 | 45,000 | 861 |
| 2007-04-20 | 878 | 878 | 867 | 868 | 31,000 | 868 |
| 2007-04-19 | 871 | 871 | 865 | 868 | 41,000 | 868 |
| 2007-04-18 | 874 | 888 | 874 | 877 | 35,000 | 877 |
| 2007-04-17 | 880 | 884 | 870 | 870 | 51,000 | 870 |
| 2007-04-16 | 881 | 884 | 868 | 876 | 41,000 | 876 |
| 2007-04-13 | 875 | 889 | 870 | 871 | 51,000 | 871 |
| 2007-04-12 | 890 | 890 | 870 | 874 | 54,000 | 874 |
| 2007-04-11 | 878 | 888 | 878 | 882 | 43,000 | 882 |
| 2007-04-10 | 892 | 892 | 884 | 885 | 40,000 | 885 |
| 2007-04-09 | 887 | 895 | 887 | 894 | 19,000 | 894 |
| 2007-04-06 | 897 | 897 | 891 | 891 | 30,000 | 891 |
| 2007-04-05 | 895 | 901 | 895 | 901 | 32,000 | 901 |
| 2007-04-04 | 903 | 903 | 895 | 898 | 25,000 | 898 |
| 2007-04-03 | 895 | 905 | 895 | 897 | 15,000 | 897 |
| 2007-04-02 | 903 | 913 | 896 | 898 | 71,000 | 898 |
| 2007-03-30 | 907 | 908 | 901 | 902 | 17,000 | 902 |
| 2007-03-29 | 906 | 906 | 900 | 905 | 27,000 | 905 |
| 2007-03-28 | 904 | 907 | 902 | 906 | 27,000 | 906 |
| 2007-03-27 | 920 | 920 | 902 | 902 | 12,000 | 902 |
| 2007-03-26 | 920 | 923 | 920 | 923 | 30,000 | 923 |
| 2007-03-23 | 921 | 927 | 919 | 920 | 53,000 | 920 |
| 2007-03-22 | 920 | 923 | 916 | 917 | 56,000 | 917 |
| 2007-03-20 | 918 | 919 | 914 | 919 | 30,000 | 919 |
| 2007-03-19 | 920 | 920 | 910 | 915 | 36,000 | 915 |
| 2007-03-16 | 924 | 924 | 918 | 919 | 69,000 | 919 |
| 2007-03-15 | 914 | 916 | 904 | 905 | 35,000 | 905 |
| 2007-03-14 | 928 | 930 | 903 | 904 | 49,000 | 904 |
| 2007-03-13 | 946 | 946 | 931 | 932 | 37,000 | 932 |
| 2007-03-12 | 947 | 947 | 931 | 936 | 13,000 | 936 |
| 2007-03-09 | 920 | 932 | 920 | 927 | 54,000 | 927 |
| 2007-03-08 | 916 | 926 | 909 | 914 | 30,000 | 914 |
| 2007-03-07 | 920 | 923 | 906 | 906 | 35,000 | 906 |
| 2007-03-06 | 899 | 915 | 895 | 915 | 41,000 | 915 |
| 2007-03-05 | 925 | 925 | 902 | 903 | 49,000 | 903 |
| 2007-03-02 | 932 | 934 | 922 | 929 | 63,000 | 929 |
| 2007-03-01 | 938 | 944 | 928 | 940 | 30,000 | 940 |
| 2007-02-28 | 902 | 950 | 902 | 941 | 41,000 | 941 |
| 2007-02-27 | 973 | 973 | 954 | 963 | 40,000 | 963 |
| 2007-02-26 | 974 | 978 | 965 | 968 | 39,000 | 968 |
| 2007-02-23 | 974 | 977 | 965 | 972 | 35,000 | 972 |
| 2007-02-22 | 975 | 976 | 960 | 973 | 27,000 | 973 |
| 2007-02-21 | 978 | 978 | 962 | 974 | 53,000 | 974 |
| 2007-02-20 | 975 | 979 | 960 | 960 | 34,000 | 960 |
| 2007-02-19 | 953 | 969 | 953 | 967 | 45,000 | 967 |
| 2007-02-16 | 972 | 972 | 958 | 958 | 28,000 | 958 |
| 2007-02-15 | 973 | 985 | 970 | 973 | 70,000 | 973 |
| 2007-02-14 | 961 | 970 | 958 | 964 | 69,000 | 964 |
| 2007-02-13 | 957 | 961 | 951 | 961 | 67,000 | 961 |
| 2007-02-09 | 940 | 964 | 940 | 959 | 57,000 | 959 |
| 2007-02-08 | 943 | 950 | 931 | 931 | 68,000 | 931 |
| 2007-02-07 | 951 | 965 | 939 | 942 | 62,000 | 942 |
| 2007-02-06 | 938 | 950 | 933 | 950 | 73,000 | 950 |
| 2007-02-05 | 944 | 945 | 932 | 938 | 59,000 | 938 |
| 2007-02-02 | 932 | 934 | 932 | 932 | 19,000 | 932 |
| 2007-02-01 | 912 | 935 | 910 | 935 | 93,000 | 935 |
| 2007-01-31 | 909 | 915 | 902 | 909 | 72,000 | 909 |
| 2007-01-30 | 911 | 911 | 903 | 903 | 28,000 | 903 |
| 2007-01-29 | 900 | 911 | 891 | 910 | 51,000 | 910 |
| 2007-01-26 | 899 | 900 | 896 | 897 | 19,000 | 897 |
| 2007-01-25 | 908 | 910 | 900 | 900 | 49,000 | 900 |
| 2007-01-24 | 900 | 910 | 900 | 908 | 43,000 | 908 |
| 2007-01-23 | 892 | 901 | 890 | 900 | 55,000 | 900 |
| 2007-01-22 | 889 | 897 | 889 | 892 | 31,000 | 892 |
| 2007-01-19 | 892 | 893 | 886 | 887 | 44,000 | 887 |
| 2007-01-18 | 891 | 895 | 890 | 892 | 23,000 | 892 |
| 2007-01-17 | 899 | 901 | 892 | 895 | 49,000 | 895 |
| 2007-01-16 | 900 | 902 | 883 | 899 | 68,000 | 899 |
| 2007-01-15 | 891 | 907 | 891 | 900 | 37,000 | 900 |
| 2007-01-12 | 878 | 892 | 878 | 890 | 53,000 | 890 |
| 2007-01-11 | 884 | 889 | 878 | 878 | 32,000 | 878 |
| 2007-01-10 | 890 | 897 | 876 | 876 | 46,000 | 876 |
| 2007-01-09 | 884 | 890 | 883 | 890 | 24,000 | 890 |
| 2007-01-05 | 880 | 885 | 875 | 875 | 50,000 | 875 |
| 2007-01-04 | 884 | 884 | 875 | 880 | 22,000 | 880 |
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
