6809 TOA(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 514 | 523 | 514 | 519 | 43,000 | 519 |
| 2009-12-29 | 520 | 526 | 518 | 523 | 168,000 | 523 |
| 2009-12-28 | 526 | 541 | 526 | 540 | 33,000 | 540 |
| 2009-12-25 | 532 | 535 | 532 | 535 | 11,000 | 535 |
| 2009-12-24 | 535 | 536 | 523 | 523 | 32,000 | 523 |
| 2009-12-22 | 533 | 537 | 527 | 536 | 20,000 | 536 |
| 2009-12-21 | 545 | 545 | 532 | 533 | 38,000 | 533 |
| 2009-12-18 | 531 | 545 | 531 | 544 | 24,000 | 544 |
| 2009-12-17 | 549 | 549 | 538 | 541 | 20,000 | 541 |
| 2009-12-16 | 545 | 550 | 545 | 550 | 13,000 | 550 |
| 2009-12-15 | 545 | 545 | 540 | 541 | 21,000 | 541 |
| 2009-12-14 | 535 | 544 | 529 | 544 | 20,000 | 544 |
| 2009-12-11 | 549 | 550 | 525 | 535 | 48,000 | 535 |
| 2009-12-10 | 546 | 546 | 527 | 540 | 24,000 | 540 |
| 2009-12-09 | 539 | 544 | 532 | 536 | 11,000 | 536 |
| 2009-12-08 | 537 | 540 | 535 | 539 | 30,000 | 539 |
| 2009-12-07 | 559 | 560 | 547 | 547 | 9,000 | 547 |
| 2009-12-04 | 543 | 550 | 540 | 550 | 21,000 | 550 |
| 2009-12-03 | 551 | 554 | 541 | 551 | 145,000 | 551 |
| 2009-12-02 | 545 | 578 | 540 | 540 | 164,000 | 540 |
| 2009-12-01 | 503 | 515 | 495 | 515 | 26,000 | 515 |
| 2009-11-30 | 506 | 511 | 491 | 498 | 32,000 | 498 |
| 2009-11-27 | 508 | 525 | 502 | 504 | 35,000 | 504 |
| 2009-11-26 | 515 | 517 | 508 | 509 | 35,000 | 509 |
| 2009-11-25 | 521 | 522 | 504 | 515 | 41,000 | 515 |
| 2009-11-24 | 516 | 525 | 510 | 512 | 47,000 | 512 |
| 2009-11-20 | 525 | 530 | 515 | 515 | 54,000 | 515 |
| 2009-11-19 | 528 | 534 | 521 | 528 | 35,000 | 528 |
| 2009-11-18 | 531 | 545 | 528 | 528 | 33,000 | 528 |
| 2009-11-17 | 539 | 539 | 530 | 531 | 36,000 | 531 |
| 2009-11-16 | 538 | 560 | 536 | 538 | 109,000 | 538 |
| 2009-11-13 | 536 | 539 | 536 | 538 | 17,000 | 538 |
| 2009-11-12 | 534 | 534 | 530 | 531 | 24,000 | 531 |
| 2009-11-11 | 534 | 544 | 530 | 530 | 23,000 | 530 |
| 2009-11-10 | 528 | 540 | 528 | 534 | 35,000 | 534 |
| 2009-11-09 | 532 | 532 | 522 | 525 | 10,000 | 525 |
| 2009-11-06 | 535 | 535 | 533 | 534 | 10,000 | 534 |
| 2009-11-05 | 550 | 550 | 534 | 544 | 26,000 | 544 |
| 2009-11-04 | 548 | 550 | 531 | 550 | 23,000 | 550 |
| 2009-11-02 | 561 | 561 | 530 | 548 | 39,000 | 548 |
| 2009-10-30 | 560 | 565 | 560 | 562 | 21,000 | 562 |
| 2009-10-29 | 564 | 565 | 560 | 565 | 50,000 | 565 |
| 2009-10-28 | 565 | 575 | 560 | 565 | 108,000 | 565 |
| 2009-10-27 | 565 | 579 | 560 | 565 | 154,000 | 565 |
| 2009-10-26 | 574 | 574 | 552 | 565 | 32,000 | 565 |
| 2009-10-23 | 569 | 572 | 563 | 564 | 31,000 | 564 |
| 2009-10-22 | 565 | 565 | 556 | 559 | 17,000 | 559 |
| 2009-10-21 | 564 | 565 | 552 | 565 | 36,000 | 565 |
| 2009-10-20 | 540 | 565 | 539 | 563 | 140,000 | 563 |
| 2009-10-19 | 535 | 536 | 532 | 536 | 59,000 | 536 |
| 2009-10-16 | 539 | 539 | 522 | 532 | 41,000 | 532 |
| 2009-10-15 | 539 | 540 | 537 | 540 | 52,000 | 540 |
| 2009-10-14 | 544 | 544 | 535 | 538 | 70,000 | 538 |
| 2009-10-13 | 540 | 545 | 538 | 541 | 62,000 | 541 |
| 2009-10-09 | 546 | 546 | 528 | 540 | 103,000 | 540 |
| 2009-10-08 | 560 | 561 | 545 | 547 | 168,000 | 547 |
| 2009-10-07 | 586 | 586 | 562 | 571 | 73,000 | 571 |
| 2009-10-06 | 587 | 587 | 569 | 576 | 31,000 | 576 |
| 2009-10-05 | 602 | 602 | 582 | 582 | 20,000 | 582 |
| 2009-10-02 | 595 | 608 | 584 | 601 | 135,000 | 601 |
| 2009-10-01 | 598 | 616 | 595 | 596 | 19,000 | 596 |
| 2009-09-30 | 603 | 615 | 602 | 615 | 62,000 | 615 |
| 2009-09-29 | 587 | 600 | 579 | 596 | 39,000 | 596 |
| 2009-09-28 | 600 | 600 | 585 | 588 | 25,000 | 588 |
| 2009-09-25 | 597 | 600 | 588 | 590 | 29,000 | 590 |
| 2009-09-24 | 610 | 610 | 598 | 607 | 103,000 | 607 |
| 2009-09-18 | 578 | 595 | 576 | 594 | 43,000 | 594 |
| 2009-09-17 | 580 | 585 | 573 | 580 | 49,000 | 580 |
| 2009-09-16 | 578 | 589 | 576 | 587 | 104,000 | 587 |
| 2009-09-15 | 573 | 579 | 573 | 578 | 10,000 | 578 |
| 2009-09-14 | 591 | 591 | 571 | 572 | 33,000 | 572 |
| 2009-09-11 | 584 | 598 | 584 | 586 | 37,000 | 586 |
| 2009-09-10 | 599 | 600 | 592 | 598 | 16,000 | 598 |
| 2009-09-09 | 597 | 597 | 581 | 582 | 73,000 | 582 |
| 2009-09-08 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2009-09-07 | 587 | 589 | 582 | 585 | 29,000 | 585 |
| 2009-09-04 | 590 | 601 | 590 | 595 | 28,000 | 595 |
| 2009-09-03 | 592 | 599 | 590 | 590 | 43,000 | 590 |
| 2009-09-02 | 610 | 610 | 595 | 596 | 50,000 | 596 |
| 2009-09-01 | 608 | 608 | 602 | 604 | 9,000 | 604 |
| 2009-08-31 | 607 | 607 | 592 | 600 | 53,000 | 600 |
| 2009-08-28 | 601 | 609 | 601 | 606 | 44,000 | 606 |
| 2009-08-27 | 600 | 613 | 600 | 608 | 46,000 | 608 |
| 2009-08-26 | 610 | 610 | 596 | 600 | 47,000 | 600 |
| 2009-08-25 | 611 | 612 | 600 | 600 | 73,000 | 600 |
| 2009-08-24 | 593 | 611 | 593 | 611 | 145,000 | 611 |
| 2009-08-21 | 597 | 600 | 591 | 598 | 23,000 | 598 |
| 2009-08-20 | 598 | 600 | 586 | 597 | 54,000 | 597 |
| 2009-08-19 | 590 | 597 | 582 | 591 | 61,000 | 591 |
| 2009-08-18 | 603 | 607 | 595 | 600 | 27,000 | 600 |
| 2009-08-17 | 607 | 608 | 602 | 606 | 31,000 | 606 |
| 2009-08-14 | 603 | 611 | 601 | 606 | 54,000 | 606 |
| 2009-08-13 | 607 | 612 | 600 | 607 | 76,000 | 607 |
| 2009-08-12 | 617 | 617 | 607 | 611 | 33,000 | 611 |
| 2009-08-11 | 622 | 625 | 603 | 620 | 82,000 | 620 |
| 2009-08-10 | 618 | 625 | 611 | 622 | 88,000 | 622 |
| 2009-08-07 | 618 | 618 | 608 | 608 | 10,000 | 608 |
| 2009-08-06 | 609 | 619 | 604 | 618 | 16,000 | 618 |
| 2009-08-05 | 622 | 622 | 603 | 603 | 34,000 | 603 |
| 2009-08-04 | 633 | 635 | 620 | 621 | 44,000 | 621 |
| 2009-08-03 | 641 | 642 | 623 | 630 | 139,000 | 630 |
| 2009-07-31 | 683 | 683 | 672 | 678 | 7,000 | 678 |
| 2009-07-30 | 677 | 677 | 661 | 673 | 10,000 | 673 |
| 2009-07-29 | 664 | 670 | 664 | 667 | 17,000 | 667 |
| 2009-07-28 | 660 | 661 | 651 | 654 | 10,000 | 654 |
| 2009-07-27 | 666 | 676 | 664 | 670 | 17,000 | 670 |
| 2009-07-24 | 664 | 667 | 642 | 666 | 17,000 | 666 |
| 2009-07-23 | 660 | 665 | 655 | 655 | 26,000 | 655 |
| 2009-07-22 | 673 | 673 | 656 | 661 | 36,000 | 661 |
| 2009-07-21 | 650 | 674 | 650 | 673 | 63,000 | 673 |
| 2009-07-17 | 639 | 647 | 639 | 645 | 15,000 | 645 |
| 2009-07-16 | 627 | 647 | 627 | 634 | 28,000 | 634 |
| 2009-07-15 | 621 | 631 | 621 | 625 | 29,000 | 625 |
| 2009-07-14 | 646 | 649 | 640 | 640 | 40,000 | 640 |
| 2009-07-13 | 669 | 669 | 650 | 659 | 19,000 | 659 |
| 2009-07-10 | 669 | 670 | 648 | 658 | 22,000 | 658 |
| 2009-07-09 | 669 | 670 | 657 | 662 | 35,000 | 662 |
| 2009-07-08 | 679 | 679 | 664 | 679 | 33,000 | 679 |
| 2009-07-07 | 669 | 683 | 669 | 681 | 25,000 | 681 |
| 2009-07-06 | 675 | 690 | 675 | 679 | 54,000 | 679 |
| 2009-07-03 | 654 | 675 | 644 | 675 | 33,000 | 675 |
| 2009-07-02 | 693 | 693 | 666 | 674 | 51,000 | 674 |
| 2009-07-01 | 664 | 689 | 664 | 672 | 42,000 | 672 |
| 2009-06-30 | 657 | 666 | 648 | 664 | 79,000 | 664 |
| 2009-06-29 | 650 | 672 | 645 | 664 | 108,000 | 664 |
| 2009-06-26 | 629 | 633 | 618 | 633 | 58,000 | 633 |
| 2009-06-25 | 599 | 631 | 587 | 604 | 84,000 | 604 |
| 2009-06-24 | 559 | 572 | 555 | 569 | 68,000 | 569 |
| 2009-06-23 | 567 | 569 | 532 | 557 | 105,000 | 557 |
| 2009-06-22 | 573 | 583 | 566 | 577 | 108,000 | 577 |
| 2009-06-19 | 576 | 585 | 550 | 550 | 71,000 | 550 |
| 2009-06-18 | 576 | 580 | 573 | 574 | 41,000 | 574 |
| 2009-06-17 | 570 | 575 | 568 | 572 | 74,000 | 572 |
| 2009-06-16 | 591 | 591 | 566 | 572 | 43,000 | 572 |
| 2009-06-15 | 577 | 585 | 568 | 584 | 68,000 | 584 |
| 2009-06-12 | 575 | 582 | 555 | 568 | 86,000 | 568 |
| 2009-06-11 | 589 | 593 | 578 | 585 | 126,000 | 585 |
| 2009-06-10 | 590 | 590 | 573 | 580 | 71,000 | 580 |
| 2009-06-09 | 579 | 580 | 576 | 580 | 25,000 | 580 |
| 2009-06-08 | 578 | 587 | 575 | 580 | 32,000 | 580 |
| 2009-06-05 | 596 | 596 | 580 | 581 | 45,000 | 581 |
| 2009-06-04 | 562 | 590 | 550 | 586 | 44,000 | 586 |
| 2009-06-03 | 551 | 560 | 549 | 560 | 30,000 | 560 |
| 2009-06-02 | 550 | 550 | 539 | 545 | 55,000 | 545 |
| 2009-06-01 | 530 | 550 | 530 | 550 | 22,000 | 550 |
| 2009-05-29 | 518 | 528 | 518 | 525 | 15,000 | 525 |
| 2009-05-28 | 515 | 525 | 515 | 525 | 17,000 | 525 |
| 2009-05-27 | 520 | 525 | 519 | 525 | 21,000 | 525 |
| 2009-05-26 | 522 | 522 | 507 | 520 | 78,000 | 520 |
| 2009-05-25 | 525 | 525 | 513 | 513 | 15,000 | 513 |
| 2009-05-22 | 515 | 517 | 508 | 515 | 27,000 | 515 |
| 2009-05-21 | 502 | 510 | 502 | 509 | 16,000 | 509 |
| 2009-05-20 | 494 | 509 | 491 | 502 | 38,000 | 502 |
| 2009-05-19 | 490 | 497 | 489 | 497 | 27,000 | 497 |
| 2009-05-18 | 489 | 490 | 478 | 487 | 26,000 | 487 |
| 2009-05-15 | 482 | 486 | 479 | 484 | 25,000 | 484 |
| 2009-05-14 | 485 | 489 | 481 | 481 | 20,000 | 481 |
| 2009-05-13 | 490 | 500 | 484 | 492 | 48,000 | 492 |
| 2009-05-12 | 495 | 510 | 494 | 495 | 13,000 | 495 |
| 2009-05-11 | 518 | 518 | 499 | 505 | 24,000 | 505 |
| 2009-05-08 | 500 | 508 | 490 | 508 | 37,000 | 508 |
| 2009-05-07 | 521 | 521 | 496 | 500 | 28,000 | 500 |
| 2009-05-01 | 496 | 496 | 488 | 496 | 8,000 | 496 |
| 2009-04-30 | 490 | 500 | 490 | 496 | 19,000 | 496 |
| 2009-04-28 | 501 | 511 | 494 | 500 | 43,000 | 500 |
| 2009-04-27 | 510 | 510 | 494 | 499 | 30,000 | 499 |
| 2009-04-24 | 507 | 515 | 500 | 509 | 23,000 | 509 |
| 2009-04-23 | 491 | 528 | 486 | 528 | 60,000 | 528 |
| 2009-04-22 | 495 | 499 | 490 | 493 | 27,000 | 493 |
| 2009-04-21 | 483 | 502 | 483 | 493 | 62,000 | 493 |
| 2009-04-20 | 492 | 497 | 487 | 488 | 39,000 | 488 |
| 2009-04-17 | 482 | 494 | 482 | 489 | 20,000 | 489 |
| 2009-04-16 | 481 | 495 | 481 | 487 | 13,000 | 487 |
| 2009-04-15 | 493 | 493 | 478 | 481 | 18,000 | 481 |
| 2009-04-14 | 475 | 491 | 460 | 490 | 68,000 | 490 |
| 2009-04-13 | 473 | 473 | 470 | 471 | 11,000 | 471 |
| 2009-04-10 | 472 | 472 | 468 | 469 | 48,000 | 469 |
| 2009-04-09 | 461 | 466 | 456 | 462 | 12,000 | 462 |
| 2009-04-08 | 453 | 459 | 451 | 451 | 11,000 | 451 |
| 2009-04-07 | 463 | 463 | 452 | 455 | 16,000 | 455 |
| 2009-04-06 | 461 | 473 | 456 | 462 | 19,000 | 462 |
| 2009-04-03 | 468 | 468 | 463 | 466 | 16,000 | 466 |
| 2009-04-02 | 464 | 477 | 464 | 473 | 16,000 | 473 |
| 2009-04-01 | 466 | 466 | 464 | 466 | 5,000 | 466 |
| 2009-03-31 | 470 | 470 | 464 | 464 | 9,000 | 464 |
| 2009-03-30 | 480 | 480 | 470 | 470 | 11,000 | 470 |
| 2009-03-27 | 485 | 487 | 470 | 476 | 36,000 | 476 |
| 2009-03-26 | 488 | 488 | 480 | 485 | 17,000 | 485 |
| 2009-03-25 | 486 | 489 | 471 | 479 | 46,000 | 479 |
| 2009-03-24 | 474 | 481 | 466 | 474 | 34,000 | 474 |
| 2009-03-23 | 456 | 470 | 455 | 470 | 38,000 | 470 |
| 2009-03-19 | 465 | 465 | 454 | 456 | 15,000 | 456 |
| 2009-03-18 | 457 | 466 | 455 | 461 | 10,000 | 461 |
| 2009-03-17 | 459 | 463 | 454 | 457 | 19,000 | 457 |
| 2009-03-16 | 454 | 454 | 450 | 454 | 26,000 | 454 |
| 2009-03-13 | 454 | 460 | 449 | 453 | 59,000 | 453 |
| 2009-03-12 | 454 | 454 | 450 | 454 | 28,000 | 454 |
| 2009-03-11 | 461 | 462 | 446 | 454 | 22,000 | 454 |
| 2009-03-10 | 475 | 475 | 460 | 461 | 15,000 | 461 |
| 2009-03-09 | 476 | 491 | 476 | 476 | 6,000 | 476 |
| 2009-03-06 | 494 | 494 | 476 | 481 | 19,000 | 481 |
| 2009-03-05 | 495 | 499 | 490 | 494 | 36,000 | 494 |
| 2009-03-04 | 475 | 495 | 475 | 495 | 21,000 | 495 |
| 2009-03-03 | 479 | 479 | 474 | 479 | 15,000 | 479 |
| 2009-03-02 | 481 | 498 | 481 | 494 | 14,000 | 494 |
| 2009-02-27 | 504 | 505 | 499 | 504 | 68,000 | 504 |
| 2009-02-26 | 515 | 515 | 496 | 504 | 12,000 | 504 |
| 2009-02-25 | 528 | 528 | 523 | 525 | 32,000 | 525 |
| 2009-02-24 | 505 | 525 | 505 | 524 | 16,000 | 524 |
| 2009-02-23 | 518 | 518 | 490 | 511 | 12,000 | 511 |
| 2009-02-20 | 520 | 529 | 510 | 521 | 49,000 | 521 |
| 2009-02-19 | 504 | 510 | 489 | 510 | 22,000 | 510 |
| 2009-02-18 | 488 | 506 | 488 | 505 | 12,000 | 505 |
| 2009-02-17 | 521 | 521 | 501 | 501 | 8,000 | 501 |
| 2009-02-16 | 513 | 525 | 511 | 523 | 37,000 | 523 |
| 2009-02-13 | 490 | 499 | 490 | 498 | 22,000 | 498 |
| 2009-02-12 | 480 | 480 | 478 | 479 | 16,000 | 479 |
| 2009-02-10 | 482 | 485 | 482 | 482 | 9,000 | 482 |
| 2009-02-09 | 491 | 491 | 486 | 487 | 20,000 | 487 |
| 2009-02-06 | 512 | 513 | 511 | 511 | 8,000 | 511 |
| 2009-02-05 | 510 | 514 | 503 | 513 | 22,000 | 513 |
| 2009-02-04 | 506 | 506 | 500 | 500 | 17,000 | 500 |
| 2009-02-03 | 497 | 511 | 497 | 506 | 12,000 | 506 |
| 2009-02-02 | 484 | 497 | 484 | 497 | 13,000 | 497 |
| 2009-01-30 | 490 | 490 | 467 | 482 | 22,000 | 482 |
| 2009-01-29 | 506 | 513 | 486 | 486 | 13,000 | 486 |
| 2009-01-28 | 506 | 506 | 505 | 506 | 3,000 | 506 |
| 2009-01-27 | 502 | 510 | 499 | 506 | 22,000 | 506 |
| 2009-01-26 | 500 | 513 | 496 | 498 | 15,000 | 498 |
| 2009-01-23 | 533 | 539 | 500 | 500 | 112,000 | 500 |
| 2009-01-22 | 518 | 518 | 506 | 513 | 16,000 | 513 |
| 2009-01-21 | 535 | 535 | 527 | 528 | 8,000 | 528 |
| 2009-01-20 | 549 | 559 | 540 | 552 | 21,000 | 552 |
| 2009-01-19 | 528 | 558 | 528 | 544 | 11,000 | 544 |
| 2009-01-16 | 529 | 531 | 523 | 528 | 21,000 | 528 |
| 2009-01-15 | 550 | 550 | 525 | 539 | 26,000 | 539 |
| 2009-01-14 | 547 | 547 | 530 | 540 | 39,000 | 540 |
| 2009-01-13 | 566 | 566 | 551 | 551 | 48,000 | 551 |
| 2009-01-09 | 550 | 573 | 550 | 570 | 36,000 | 570 |
| 2009-01-08 | 558 | 570 | 530 | 541 | 69,000 | 541 |
| 2009-01-07 | 584 | 585 | 563 | 563 | 68,000 | 563 |
| 2009-01-06 | 582 | 593 | 582 | 584 | 32,000 | 584 |
| 2009-01-05 | 576 | 577 | 574 | 577 | 7,000 | 577 |
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
