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
2009-12-3051452351451943,000519
2009-12-29520526518523168,000523
2009-12-2852654152654033,000540
2009-12-2553253553253511,000535
2009-12-2453553652352332,000523
2009-12-2253353752753620,000536
2009-12-2154554553253338,000533
2009-12-1853154553154424,000544
2009-12-1754954953854120,000541
2009-12-1654555054555013,000550
2009-12-1554554554054121,000541
2009-12-1453554452954420,000544
2009-12-1154955052553548,000535
2009-12-1054654652754024,000540
2009-12-0953954453253611,000536
2009-12-0853754053553930,000539
2009-12-075595605475479,000547
2009-12-0454355054055021,000550
2009-12-03551554541551145,000551
2009-12-02545578540540164,000540
2009-12-0150351549551526,000515
2009-11-3050651149149832,000498
2009-11-2750852550250435,000504
2009-11-2651551750850935,000509
2009-11-2552152250451541,000515
2009-11-2451652551051247,000512
2009-11-2052553051551554,000515
2009-11-1952853452152835,000528
2009-11-1853154552852833,000528
2009-11-1753953953053136,000531
2009-11-16538560536538109,000538
2009-11-1353653953653817,000538
2009-11-1253453453053124,000531
2009-11-1153454453053023,000530
2009-11-1052854052853435,000534
2009-11-0953253252252510,000525
2009-11-0653553553353410,000534
2009-11-0555055053454426,000544
2009-11-0454855053155023,000550
2009-11-0256156153054839,000548
2009-10-3056056556056221,000562
2009-10-2956456556056550,000565
2009-10-28565575560565108,000565
2009-10-27565579560565154,000565
2009-10-2657457455256532,000565
2009-10-2356957256356431,000564
2009-10-2256556555655917,000559
2009-10-2156456555256536,000565
2009-10-20540565539563140,000563
2009-10-1953553653253659,000536
2009-10-1653953952253241,000532
2009-10-1553954053754052,000540
2009-10-1454454453553870,000538
2009-10-1354054553854162,000541
2009-10-09546546528540103,000540
2009-10-08560561545547168,000547
2009-10-0758658656257173,000571
2009-10-0658758756957631,000576
2009-10-0560260258258220,000582
2009-10-02595608584601135,000601
2009-10-0159861659559619,000596
2009-09-3060361560261562,000615
2009-09-2958760057959639,000596
2009-09-2860060058558825,000588
2009-09-2559760058859029,000590
2009-09-24610610598607103,000607
2009-09-1857859557659443,000594
2009-09-1758058557358049,000580
2009-09-16578589576587104,000587
2009-09-1557357957357810,000578
2009-09-1459159157157233,000572
2009-09-1158459858458637,000586
2009-09-1059960059259816,000598
2009-09-0959759758158273,000582
2009-09-085985985985982,000598
2009-09-0758758958258529,000585
2009-09-0459060159059528,000595
2009-09-0359259959059043,000590
2009-09-0261061059559650,000596
2009-09-016086086026049,000604
2009-08-3160760759260053,000600
2009-08-2860160960160644,000606
2009-08-2760061360060846,000608
2009-08-2661061059660047,000600
2009-08-2561161260060073,000600
2009-08-24593611593611145,000611
2009-08-2159760059159823,000598
2009-08-2059860058659754,000597
2009-08-1959059758259161,000591
2009-08-1860360759560027,000600
2009-08-1760760860260631,000606
2009-08-1460361160160654,000606
2009-08-1360761260060776,000607
2009-08-1261761760761133,000611
2009-08-1162262560362082,000620
2009-08-1061862561162288,000622
2009-08-0761861860860810,000608
2009-08-0660961960461816,000618
2009-08-0562262260360334,000603
2009-08-0463363562062144,000621
2009-08-03641642623630139,000630
2009-07-316836836726787,000678
2009-07-3067767766167310,000673
2009-07-2966467066466717,000667
2009-07-2866066165165410,000654
2009-07-2766667666467017,000670
2009-07-2466466764266617,000666
2009-07-2366066565565526,000655
2009-07-2267367365666136,000661
2009-07-2165067465067363,000673
2009-07-1763964763964515,000645
2009-07-1662764762763428,000634
2009-07-1562163162162529,000625
2009-07-1464664964064040,000640
2009-07-1366966965065919,000659
2009-07-1066967064865822,000658
2009-07-0966967065766235,000662
2009-07-0867967966467933,000679
2009-07-0766968366968125,000681
2009-07-0667569067567954,000679
2009-07-0365467564467533,000675
2009-07-0269369366667451,000674
2009-07-0166468966467242,000672
2009-06-3065766664866479,000664
2009-06-29650672645664108,000664
2009-06-2662963361863358,000633
2009-06-2559963158760484,000604
2009-06-2455957255556968,000569
2009-06-23567569532557105,000557
2009-06-22573583566577108,000577
2009-06-1957658555055071,000550
2009-06-1857658057357441,000574
2009-06-1757057556857274,000572
2009-06-1659159156657243,000572
2009-06-1557758556858468,000584
2009-06-1257558255556886,000568
2009-06-11589593578585126,000585
2009-06-1059059057358071,000580
2009-06-0957958057658025,000580
2009-06-0857858757558032,000580
2009-06-0559659658058145,000581
2009-06-0456259055058644,000586
2009-06-0355156054956030,000560
2009-06-0255055053954555,000545
2009-06-0153055053055022,000550
2009-05-2951852851852515,000525
2009-05-2851552551552517,000525
2009-05-2752052551952521,000525
2009-05-2652252250752078,000520
2009-05-2552552551351315,000513
2009-05-2251551750851527,000515
2009-05-2150251050250916,000509
2009-05-2049450949150238,000502
2009-05-1949049748949727,000497
2009-05-1848949047848726,000487
2009-05-1548248647948425,000484
2009-05-1448548948148120,000481
2009-05-1349050048449248,000492
2009-05-1249551049449513,000495
2009-05-1151851849950524,000505
2009-05-0850050849050837,000508
2009-05-0752152149650028,000500
2009-05-014964964884968,000496
2009-04-3049050049049619,000496
2009-04-2850151149450043,000500
2009-04-2751051049449930,000499
2009-04-2450751550050923,000509
2009-04-2349152848652860,000528
2009-04-2249549949049327,000493
2009-04-2148350248349362,000493
2009-04-2049249748748839,000488
2009-04-1748249448248920,000489
2009-04-1648149548148713,000487
2009-04-1549349347848118,000481
2009-04-1447549146049068,000490
2009-04-1347347347047111,000471
2009-04-1047247246846948,000469
2009-04-0946146645646212,000462
2009-04-0845345945145111,000451
2009-04-0746346345245516,000455
2009-04-0646147345646219,000462
2009-04-0346846846346616,000466
2009-04-0246447746447316,000473
2009-04-014664664644665,000466
2009-03-314704704644649,000464
2009-03-3048048047047011,000470
2009-03-2748548747047636,000476
2009-03-2648848848048517,000485
2009-03-2548648947147946,000479
2009-03-2447448146647434,000474
2009-03-2345647045547038,000470
2009-03-1946546545445615,000456
2009-03-1845746645546110,000461
2009-03-1745946345445719,000457
2009-03-1645445445045426,000454
2009-03-1345446044945359,000453
2009-03-1245445445045428,000454
2009-03-1146146244645422,000454
2009-03-1047547546046115,000461
2009-03-094764914764766,000476
2009-03-0649449447648119,000481
2009-03-0549549949049436,000494
2009-03-0447549547549521,000495
2009-03-0347947947447915,000479
2009-03-0248149848149414,000494
2009-02-2750450549950468,000504
2009-02-2651551549650412,000504
2009-02-2552852852352532,000525
2009-02-2450552550552416,000524
2009-02-2351851849051112,000511
2009-02-2052052951052149,000521
2009-02-1950451048951022,000510
2009-02-1848850648850512,000505
2009-02-175215215015018,000501
2009-02-1651352551152337,000523
2009-02-1349049949049822,000498
2009-02-1248048047847916,000479
2009-02-104824854824829,000482
2009-02-0949149148648720,000487
2009-02-065125135115118,000511
2009-02-0551051450351322,000513
2009-02-0450650650050017,000500
2009-02-0349751149750612,000506
2009-02-0248449748449713,000497
2009-01-3049049046748222,000482
2009-01-2950651348648613,000486
2009-01-285065065055063,000506
2009-01-2750251049950622,000506
2009-01-2650051349649815,000498
2009-01-23533539500500112,000500
2009-01-2251851850651316,000513
2009-01-215355355275288,000528
2009-01-2054955954055221,000552
2009-01-1952855852854411,000544
2009-01-1652953152352821,000528
2009-01-1555055052553926,000539
2009-01-1454754753054039,000540
2009-01-1356656655155148,000551
2009-01-0955057355057036,000570
2009-01-0855857053054169,000541
2009-01-0758458556356368,000563
2009-01-0658259358258432,000584
2009-01-055765775745777,000577

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