6809 TOA(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 555 | 571 | 555 | 571 | 13,000 | 571 |
| 2008-12-29 | 523 | 554 | 523 | 554 | 13,000 | 554 |
| 2008-12-26 | 546 | 546 | 516 | 533 | 13,000 | 533 |
| 2008-12-25 | 568 | 570 | 545 | 546 | 18,000 | 546 |
| 2008-12-24 | 568 | 568 | 544 | 545 | 8,000 | 545 |
| 2008-12-22 | 575 | 595 | 568 | 573 | 50,000 | 573 |
| 2008-12-19 | 526 | 540 | 526 | 537 | 39,000 | 537 |
| 2008-12-18 | 497 | 529 | 497 | 525 | 36,000 | 525 |
| 2008-12-17 | 490 | 500 | 490 | 497 | 28,000 | 497 |
| 2008-12-16 | 491 | 491 | 480 | 488 | 35,000 | 488 |
| 2008-12-15 | 474 | 493 | 474 | 493 | 40,000 | 493 |
| 2008-12-12 | 474 | 477 | 469 | 469 | 70,000 | 469 |
| 2008-12-11 | 490 | 498 | 490 | 498 | 47,000 | 498 |
| 2008-12-10 | 475 | 485 | 474 | 485 | 42,000 | 485 |
| 2008-12-09 | 474 | 474 | 464 | 464 | 40,000 | 464 |
| 2008-12-08 | 454 | 474 | 454 | 473 | 50,000 | 473 |
| 2008-12-05 | 453 | 454 | 442 | 442 | 54,000 | 442 |
| 2008-12-04 | 459 | 459 | 440 | 453 | 42,000 | 453 |
| 2008-12-03 | 453 | 464 | 452 | 459 | 35,000 | 459 |
| 2008-12-02 | 446 | 474 | 445 | 449 | 126,000 | 449 |
| 2008-12-01 | 446 | 446 | 433 | 436 | 26,000 | 436 |
| 2008-11-28 | 440 | 447 | 437 | 446 | 50,000 | 446 |
| 2008-11-27 | 428 | 434 | 423 | 428 | 81,000 | 428 |
| 2008-11-26 | 450 | 450 | 415 | 423 | 58,000 | 423 |
| 2008-11-25 | 431 | 445 | 421 | 445 | 56,000 | 445 |
| 2008-11-21 | 394 | 411 | 390 | 411 | 73,000 | 411 |
| 2008-11-20 | 405 | 410 | 395 | 398 | 84,000 | 398 |
| 2008-11-19 | 409 | 409 | 398 | 405 | 53,000 | 405 |
| 2008-11-18 | 413 | 413 | 398 | 408 | 39,000 | 408 |
| 2008-11-17 | 398 | 415 | 398 | 413 | 79,000 | 413 |
| 2008-11-14 | 406 | 411 | 395 | 398 | 47,000 | 398 |
| 2008-11-13 | 405 | 405 | 390 | 394 | 30,000 | 394 |
| 2008-11-12 | 410 | 411 | 400 | 405 | 37,000 | 405 |
| 2008-11-11 | 418 | 418 | 400 | 410 | 36,000 | 410 |
| 2008-11-10 | 413 | 418 | 405 | 418 | 38,000 | 418 |
| 2008-11-07 | 413 | 413 | 393 | 404 | 70,000 | 404 |
| 2008-11-06 | 425 | 425 | 412 | 413 | 57,000 | 413 |
| 2008-11-05 | 415 | 434 | 415 | 433 | 89,000 | 433 |
| 2008-11-04 | 393 | 409 | 393 | 405 | 67,000 | 405 |
| 2008-10-31 | 400 | 405 | 385 | 393 | 111,000 | 393 |
| 2008-10-30 | 376 | 400 | 376 | 399 | 115,000 | 399 |
| 2008-10-29 | 381 | 388 | 370 | 372 | 52,000 | 372 |
| 2008-10-28 | 351 | 378 | 348 | 378 | 56,000 | 378 |
| 2008-10-27 | 361 | 365 | 336 | 353 | 86,000 | 353 |
| 2008-10-24 | 405 | 405 | 371 | 371 | 42,000 | 371 |
| 2008-10-23 | 411 | 416 | 400 | 400 | 71,000 | 400 |
| 2008-10-22 | 453 | 458 | 445 | 451 | 43,000 | 451 |
| 2008-10-21 | 476 | 476 | 460 | 471 | 21,000 | 471 |
| 2008-10-20 | 449 | 479 | 442 | 469 | 45,000 | 469 |
| 2008-10-17 | 430 | 435 | 424 | 435 | 19,000 | 435 |
| 2008-10-16 | 435 | 435 | 412 | 417 | 38,000 | 417 |
| 2008-10-15 | 442 | 446 | 426 | 435 | 19,000 | 435 |
| 2008-10-14 | 424 | 442 | 412 | 442 | 40,000 | 442 |
| 2008-10-10 | 369 | 383 | 369 | 383 | 47,000 | 383 |
| 2008-10-09 | 409 | 418 | 399 | 399 | 41,000 | 399 |
| 2008-10-08 | 437 | 437 | 400 | 404 | 46,000 | 404 |
| 2008-10-07 | 425 | 459 | 410 | 441 | 34,000 | 441 |
| 2008-10-06 | 495 | 495 | 421 | 440 | 67,000 | 440 |
| 2008-10-03 | 525 | 525 | 495 | 500 | 38,000 | 500 |
| 2008-10-02 | 556 | 556 | 538 | 541 | 19,000 | 541 |
| 2008-10-01 | 551 | 565 | 548 | 551 | 24,000 | 551 |
| 2008-09-30 | 555 | 557 | 536 | 549 | 22,000 | 549 |
| 2008-09-29 | 567 | 570 | 565 | 565 | 14,000 | 565 |
| 2008-09-26 | 596 | 596 | 563 | 567 | 47,000 | 567 |
| 2008-09-25 | 600 | 602 | 600 | 601 | 6,000 | 601 |
| 2008-09-24 | 622 | 622 | 612 | 618 | 16,000 | 618 |
| 2008-09-22 | 636 | 636 | 619 | 627 | 48,000 | 627 |
| 2008-09-19 | 575 | 597 | 575 | 596 | 37,000 | 596 |
| 2008-09-18 | 577 | 578 | 560 | 575 | 33,000 | 575 |
| 2008-09-17 | 573 | 588 | 573 | 587 | 25,000 | 587 |
| 2008-09-16 | 571 | 574 | 568 | 570 | 36,000 | 570 |
| 2008-09-12 | 580 | 594 | 580 | 586 | 36,000 | 586 |
| 2008-09-11 | 595 | 595 | 575 | 579 | 30,000 | 579 |
| 2008-09-10 | 582 | 602 | 582 | 596 | 29,000 | 596 |
| 2008-09-09 | 605 | 605 | 602 | 602 | 15,000 | 602 |
| 2008-09-08 | 605 | 619 | 605 | 615 | 14,000 | 615 |
| 2008-09-05 | 587 | 597 | 587 | 595 | 38,000 | 595 |
| 2008-09-04 | 636 | 636 | 613 | 613 | 20,000 | 613 |
| 2008-09-03 | 634 | 634 | 621 | 626 | 20,000 | 626 |
| 2008-09-02 | 635 | 640 | 625 | 626 | 15,000 | 626 |
| 2008-09-01 | 635 | 637 | 633 | 635 | 19,000 | 635 |
| 2008-08-29 | 619 | 643 | 619 | 638 | 25,000 | 638 |
| 2008-08-28 | 628 | 628 | 609 | 610 | 9,000 | 610 |
| 2008-08-27 | 641 | 642 | 629 | 632 | 17,000 | 632 |
| 2008-08-26 | 625 | 641 | 625 | 641 | 13,000 | 641 |
| 2008-08-25 | 625 | 638 | 625 | 635 | 27,000 | 635 |
| 2008-08-22 | 611 | 619 | 610 | 615 | 27,000 | 615 |
| 2008-08-21 | 616 | 616 | 607 | 608 | 21,000 | 608 |
| 2008-08-20 | 598 | 610 | 597 | 608 | 52,000 | 608 |
| 2008-08-19 | 590 | 590 | 585 | 589 | 30,000 | 589 |
| 2008-08-18 | 571 | 588 | 571 | 584 | 37,000 | 584 |
| 2008-08-15 | 574 | 576 | 571 | 572 | 19,000 | 572 |
| 2008-08-14 | 570 | 573 | 569 | 570 | 44,000 | 570 |
| 2008-08-13 | 585 | 586 | 565 | 573 | 65,000 | 573 |
| 2008-08-12 | 585 | 587 | 584 | 584 | 27,000 | 584 |
| 2008-08-11 | 591 | 592 | 585 | 587 | 34,000 | 587 |
| 2008-08-08 | 586 | 592 | 580 | 587 | 34,000 | 587 |
| 2008-08-07 | 590 | 590 | 580 | 585 | 36,000 | 585 |
| 2008-08-06 | 585 | 592 | 579 | 590 | 46,000 | 590 |
| 2008-08-05 | 586 | 587 | 578 | 578 | 22,000 | 578 |
| 2008-08-04 | 592 | 592 | 579 | 580 | 23,000 | 580 |
| 2008-08-01 | 602 | 610 | 585 | 586 | 38,000 | 586 |
| 2008-07-31 | 620 | 630 | 602 | 607 | 32,000 | 607 |
| 2008-07-30 | 585 | 660 | 583 | 619 | 61,000 | 619 |
| 2008-07-29 | 596 | 596 | 574 | 581 | 36,000 | 581 |
| 2008-07-28 | 603 | 614 | 599 | 600 | 28,000 | 600 |
| 2008-07-25 | 615 | 620 | 596 | 599 | 49,000 | 599 |
| 2008-07-24 | 588 | 614 | 588 | 612 | 43,000 | 612 |
| 2008-07-23 | 593 | 603 | 593 | 597 | 34,000 | 597 |
| 2008-07-22 | 598 | 598 | 576 | 593 | 43,000 | 593 |
| 2008-07-18 | 593 | 594 | 586 | 588 | 32,000 | 588 |
| 2008-07-17 | 600 | 600 | 592 | 596 | 31,000 | 596 |
| 2008-07-16 | 593 | 593 | 587 | 587 | 16,000 | 587 |
| 2008-07-15 | 603 | 606 | 585 | 592 | 26,000 | 592 |
| 2008-07-14 | 609 | 609 | 601 | 601 | 32,000 | 601 |
| 2008-07-11 | 604 | 612 | 604 | 609 | 26,000 | 609 |
| 2008-07-10 | 609 | 609 | 602 | 603 | 15,000 | 603 |
| 2008-07-09 | 611 | 626 | 602 | 602 | 49,000 | 602 |
| 2008-07-08 | 614 | 615 | 607 | 609 | 31,000 | 609 |
| 2008-07-07 | 641 | 641 | 623 | 629 | 24,000 | 629 |
| 2008-07-04 | 635 | 636 | 630 | 635 | 41,000 | 635 |
| 2008-07-03 | 652 | 652 | 630 | 635 | 42,000 | 635 |
| 2008-07-02 | 654 | 654 | 642 | 642 | 28,000 | 642 |
| 2008-07-01 | 664 | 665 | 657 | 657 | 15,000 | 657 |
| 2008-06-30 | 667 | 667 | 651 | 655 | 62,000 | 655 |
| 2008-06-27 | 667 | 667 | 657 | 657 | 30,000 | 657 |
| 2008-06-26 | 672 | 676 | 666 | 666 | 41,000 | 666 |
| 2008-06-25 | 678 | 678 | 655 | 662 | 37,000 | 662 |
| 2008-06-24 | 675 | 675 | 668 | 668 | 10,000 | 668 |
| 2008-06-23 | 669 | 674 | 662 | 669 | 20,000 | 669 |
| 2008-06-20 | 683 | 685 | 676 | 676 | 37,000 | 676 |
| 2008-06-19 | 700 | 700 | 680 | 683 | 45,000 | 683 |
| 2008-06-18 | 691 | 704 | 691 | 701 | 27,000 | 701 |
| 2008-06-17 | 705 | 713 | 694 | 707 | 43,000 | 707 |
| 2008-06-16 | 694 | 700 | 694 | 695 | 20,000 | 695 |
| 2008-06-13 | 687 | 690 | 684 | 687 | 44,000 | 687 |
| 2008-06-12 | 680 | 705 | 680 | 694 | 73,000 | 694 |
| 2008-06-11 | 694 | 694 | 685 | 686 | 30,000 | 686 |
| 2008-06-10 | 699 | 700 | 687 | 688 | 42,000 | 688 |
| 2008-06-09 | 698 | 705 | 689 | 689 | 36,000 | 689 |
| 2008-06-06 | 716 | 720 | 708 | 708 | 29,000 | 708 |
| 2008-06-05 | 707 | 718 | 707 | 718 | 35,000 | 718 |
| 2008-06-04 | 698 | 714 | 696 | 707 | 67,000 | 707 |
| 2008-06-03 | 701 | 703 | 696 | 698 | 38,000 | 698 |
| 2008-06-02 | 711 | 716 | 700 | 704 | 53,000 | 704 |
| 2008-05-30 | 720 | 720 | 699 | 702 | 51,000 | 702 |
| 2008-05-29 | 708 | 713 | 700 | 710 | 27,000 | 710 |
| 2008-05-28 | 719 | 719 | 698 | 698 | 56,000 | 698 |
| 2008-05-27 | 713 | 718 | 709 | 711 | 50,000 | 711 |
| 2008-05-26 | 734 | 734 | 710 | 711 | 54,000 | 711 |
| 2008-05-23 | 750 | 750 | 733 | 733 | 29,000 | 733 |
| 2008-05-22 | 735 | 743 | 720 | 743 | 24,000 | 743 |
| 2008-05-21 | 749 | 749 | 736 | 745 | 28,000 | 745 |
| 2008-05-20 | 755 | 755 | 741 | 748 | 23,000 | 748 |
| 2008-05-19 | 746 | 750 | 745 | 750 | 23,000 | 750 |
| 2008-05-16 | 750 | 750 | 730 | 743 | 42,000 | 743 |
| 2008-05-15 | 734 | 743 | 724 | 731 | 57,000 | 731 |
| 2008-05-14 | 710 | 725 | 708 | 724 | 56,000 | 724 |
| 2008-05-13 | 711 | 711 | 705 | 710 | 18,000 | 710 |
| 2008-05-12 | 709 | 710 | 700 | 708 | 46,000 | 708 |
| 2008-05-09 | 743 | 743 | 720 | 721 | 40,000 | 721 |
| 2008-05-08 | 733 | 736 | 733 | 733 | 26,000 | 733 |
| 2008-05-07 | 750 | 750 | 737 | 741 | 85,000 | 741 |
| 2008-05-02 | 740 | 794 | 740 | 770 | 83,000 | 770 |
| 2008-05-01 | 731 | 737 | 725 | 730 | 40,000 | 730 |
| 2008-04-30 | 742 | 742 | 738 | 738 | 12,000 | 738 |
| 2008-04-28 | 740 | 743 | 734 | 737 | 35,000 | 737 |
| 2008-04-25 | 725 | 725 | 719 | 722 | 38,000 | 722 |
| 2008-04-24 | 722 | 725 | 714 | 715 | 30,000 | 715 |
| 2008-04-23 | 732 | 732 | 712 | 712 | 17,000 | 712 |
| 2008-04-22 | 730 | 730 | 715 | 727 | 43,000 | 727 |
| 2008-04-21 | 780 | 780 | 727 | 736 | 72,000 | 736 |
| 2008-04-18 | 785 | 785 | 767 | 776 | 25,000 | 776 |
| 2008-04-17 | 773 | 776 | 773 | 775 | 4,000 | 775 |
| 2008-04-16 | 771 | 772 | 760 | 771 | 13,000 | 771 |
| 2008-04-15 | 756 | 760 | 749 | 751 | 15,000 | 751 |
| 2008-04-14 | 767 | 767 | 750 | 754 | 20,000 | 754 |
| 2008-04-11 | 737 | 759 | 736 | 758 | 30,000 | 758 |
| 2008-04-10 | 761 | 761 | 745 | 745 | 19,000 | 745 |
| 2008-04-09 | 791 | 791 | 767 | 769 | 32,000 | 769 |
| 2008-04-08 | 822 | 822 | 795 | 797 | 25,000 | 797 |
| 2008-04-07 | 810 | 813 | 804 | 813 | 21,000 | 813 |
| 2008-04-04 | 806 | 814 | 806 | 813 | 14,000 | 813 |
| 2008-04-03 | 816 | 817 | 796 | 816 | 34,000 | 816 |
| 2008-04-02 | 801 | 817 | 801 | 816 | 12,000 | 816 |
| 2008-04-01 | 789 | 802 | 788 | 799 | 33,000 | 799 |
| 2008-03-31 | 808 | 808 | 784 | 799 | 14,000 | 799 |
| 2008-03-28 | 800 | 809 | 800 | 809 | 15,000 | 809 |
| 2008-03-27 | 788 | 799 | 772 | 799 | 17,000 | 799 |
| 2008-03-26 | 781 | 795 | 781 | 790 | 23,000 | 790 |
| 2008-03-25 | 810 | 810 | 799 | 801 | 27,000 | 801 |
| 2008-03-24 | 794 | 799 | 786 | 786 | 18,000 | 786 |
| 2008-03-21 | 750 | 787 | 750 | 784 | 54,000 | 784 |
| 2008-03-19 | 773 | 773 | 750 | 763 | 59,000 | 763 |
| 2008-03-18 | 760 | 769 | 756 | 766 | 32,000 | 766 |
| 2008-03-17 | 803 | 803 | 751 | 760 | 57,000 | 760 |
| 2008-03-14 | 810 | 811 | 780 | 805 | 114,000 | 805 |
| 2008-03-13 | 812 | 812 | 787 | 787 | 105,000 | 787 |
| 2008-03-12 | 811 | 815 | 805 | 811 | 50,000 | 811 |
| 2008-03-11 | 790 | 804 | 784 | 799 | 106,000 | 799 |
| 2008-03-10 | 800 | 808 | 790 | 790 | 27,000 | 790 |
| 2008-03-07 | 824 | 829 | 799 | 809 | 57,000 | 809 |
| 2008-03-06 | 815 | 830 | 814 | 824 | 72,000 | 824 |
| 2008-03-05 | 804 | 823 | 800 | 813 | 48,000 | 813 |
| 2008-03-04 | 850 | 850 | 804 | 814 | 138,000 | 814 |
| 2008-03-03 | 841 | 870 | 841 | 860 | 85,000 | 860 |
| 2008-02-29 | 840 | 882 | 840 | 875 | 155,000 | 875 |
| 2008-02-28 | 840 | 862 | 832 | 849 | 59,000 | 849 |
| 2008-02-27 | 828 | 850 | 824 | 848 | 64,000 | 848 |
| 2008-02-26 | 863 | 864 | 828 | 828 | 60,000 | 828 |
| 2008-02-25 | 845 | 863 | 835 | 863 | 71,000 | 863 |
| 2008-02-22 | 845 | 851 | 828 | 835 | 79,000 | 835 |
| 2008-02-21 | 821 | 851 | 821 | 844 | 103,000 | 844 |
| 2008-02-20 | 859 | 859 | 818 | 821 | 91,000 | 821 |
| 2008-02-19 | 866 | 868 | 835 | 858 | 52,000 | 858 |
| 2008-02-18 | 839 | 864 | 835 | 856 | 82,000 | 856 |
| 2008-02-15 | 810 | 839 | 800 | 833 | 92,000 | 833 |
| 2008-02-14 | 779 | 824 | 779 | 815 | 82,000 | 815 |
| 2008-02-13 | 773 | 790 | 773 | 779 | 38,000 | 779 |
| 2008-02-12 | 771 | 782 | 764 | 773 | 87,000 | 773 |
| 2008-02-08 | 781 | 790 | 771 | 773 | 27,000 | 773 |
| 2008-02-07 | 761 | 779 | 753 | 771 | 168,000 | 771 |
| 2008-02-06 | 760 | 784 | 760 | 770 | 112,000 | 770 |
| 2008-02-05 | 786 | 797 | 783 | 789 | 67,000 | 789 |
| 2008-02-04 | 776 | 799 | 776 | 785 | 61,000 | 785 |
| 2008-02-01 | 780 | 783 | 766 | 778 | 107,000 | 778 |
| 2008-01-31 | 748 | 793 | 745 | 793 | 101,000 | 793 |
| 2008-01-30 | 755 | 769 | 737 | 747 | 94,000 | 747 |
| 2008-01-29 | 755 | 756 | 739 | 753 | 129,000 | 753 |
| 2008-01-28 | 735 | 739 | 723 | 735 | 84,000 | 735 |
| 2008-01-25 | 743 | 750 | 733 | 749 | 86,000 | 749 |
| 2008-01-24 | 709 | 733 | 683 | 723 | 99,000 | 723 |
| 2008-01-23 | 694 | 710 | 686 | 708 | 101,000 | 708 |
| 2008-01-22 | 730 | 730 | 679 | 695 | 128,000 | 695 |
| 2008-01-21 | 773 | 775 | 730 | 730 | 79,000 | 730 |
| 2008-01-18 | 732 | 779 | 723 | 764 | 100,000 | 764 |
| 2008-01-17 | 716 | 744 | 705 | 743 | 157,000 | 743 |
| 2008-01-16 | 763 | 763 | 696 | 720 | 217,000 | 720 |
| 2008-01-15 | 819 | 819 | 795 | 796 | 81,000 | 796 |
| 2008-01-11 | 850 | 851 | 825 | 827 | 88,000 | 827 |
| 2008-01-10 | 869 | 870 | 847 | 850 | 73,000 | 850 |
| 2008-01-09 | 835 | 870 | 821 | 870 | 108,000 | 870 |
| 2008-01-08 | 837 | 863 | 832 | 855 | 124,000 | 855 |
| 2008-01-07 | 843 | 862 | 830 | 837 | 65,000 | 837 |
| 2008-01-04 | 877 | 877 | 845 | 852 | 33,000 | 852 |
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
