6809 TOA(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	452	452	448	449	16,000	449
2010-12-29	448	451	448	451	9,000	451
2010-12-28	447	449	447	448	4,000	448
2010-12-27	447	453	446	446	11,000	446
2010-12-24	451	451	447	449	17,000	449
2010-12-22	451	453	449	450	31,000	450
2010-12-21	455	461	454	454	41,000	454
2010-12-20	457	457	451	455	41,000	455
2010-12-17	454	458	452	457	36,000	457
2010-12-16	458	459	457	458	13,000	458
2010-12-15	454	459	454	459	8,000	459
2010-12-14	457	460	456	456	30,000	456
2010-12-13	453	456	450	456	51,000	456
2010-12-10	444	445	438	445	92,000	445
2010-12-09	437	437	432	436	13,000	436
2010-12-08	429	437	429	437	50,000	437
2010-12-07	423	427	421	427	18,000	427
2010-12-06	426	427	423	423	13,000	423
2010-12-03	425	427	422	426	14,000	426
2010-12-02	427	429	419	427	116,000	427
2010-12-01	409	411	409	411	16,000	411
2010-11-30	411	413	411	411	25,000	411
2010-11-29	426	426	416	416	8,000	416
2010-11-26	408	414	408	410	16,000	410
2010-11-25	415	415	408	408	35,000	408
2010-11-24	406	412	406	410	21,000	410
2010-11-22	413	419	412	414	43,000	414
2010-11-19	410	412	407	407	35,000	407
2010-11-18	406	406	401	406	12,000	406
2010-11-17	401	405	400	404	10,000	404
2010-11-16	403	403	401	401	21,000	401
2010-11-15	405	405	399	403	26,000	403
2010-11-12	399	399	396	397	21,000	397
2010-11-11	402	405	401	401	17,000	401
2010-11-10	397	404	397	401	18,000	401
2010-11-09	398	403	398	398	20,000	398
2010-11-08	399	400	392	398	21,000	398
2010-11-05	385	395	385	392	33,000	392
2010-11-04	384	385	375	383	18,000	383
2010-11-02	385	385	373	379	42,000	379
2010-11-01	375	392	373	377	41,000	377
2010-10-29	382	383	377	377	37,000	377
2010-10-28	398	399	382	382	81,000	382
2010-10-27	403	403	398	398	9,000	398
2010-10-26	400	405	399	399	18,000	399
2010-10-25	403	404	400	400	18,000	400
2010-10-22	401	404	401	403	19,000	403
2010-10-21	402	402	400	402	27,000	402
2010-10-20	414	414	401	402	44,000	402
2010-10-19	410	415	407	413	14,000	413
2010-10-18	399	412	399	412	19,000	412
2010-10-15	405	406	399	399	33,000	399
2010-10-14	405	407	405	406	14,000	406
2010-10-13	408	408	405	405	10,000	405
2010-10-12	413	414	405	406	39,000	406
2010-10-08	416	417	414	414	20,000	414
2010-10-07	415	418	414	418	15,000	418
2010-10-06	418	418	411	416	20,000	416
2010-10-05	417	417	413	417	36,000	417
2010-10-04	430	430	426	426	3,000	426
2010-10-01	429	430	429	430	6,000	430
2010-09-30	430	435	430	430	13,000	430
2010-09-29	439	439	432	434	10,000	434
2010-09-28	432	435	432	433	31,000	433
2010-09-27	444	446	435	442	42,000	442
2010-09-24	447	449	442	443	37,000	443
2010-09-22	447	449	443	449	23,000	449
2010-09-21	451	451	447	448	57,000	448
2010-09-17	435	443	435	439	36,000	439
2010-09-16	430	435	428	431	22,000	431
2010-09-15	426	430	422	427	27,000	427
2010-09-14	423	426	422	426	34,000	426
2010-09-13	421	423	421	421	27,000	421
2010-09-10	420	430	420	420	62,000	420
2010-09-09	424	427	421	423	20,000	423
2010-09-08	426	426	419	419	16,000	419
2010-09-07	428	429	424	426	11,000	426
2010-09-06	421	429	417	425	47,000	425
2010-09-03	419	423	414	416	19,000	416
2010-09-02	426	426	413	413	18,000	413
2010-09-01	420	426	411	412	19,000	412
2010-08-31	422	427	418	420	32,000	420
2010-08-30	425	430	420	423	19,000	423
2010-08-27	406	414	406	412	18,000	412
2010-08-26	406	412	405	406	29,000	406
2010-08-25	412	420	407	409	27,000	409
2010-08-24	408	415	408	412	33,000	412
2010-08-23	418	418	408	408	48,000	408
2010-08-20	421	428	418	418	42,000	418
2010-08-19	413	426	413	421	44,000	421
2010-08-18	417	420	413	415	39,000	415
2010-08-17	421	422	415	415	22,000	415
2010-08-16	421	425	416	422	23,000	422
2010-08-13	416	423	416	422	12,000	422
2010-08-12	423	427	417	417	27,000	417
2010-08-11	433	433	423	425	15,000	425
2010-08-10	440	442	430	431	12,000	431
2010-08-09	427	435	427	433	11,000	433
2010-08-06	430	433	425	426	35,000	426
2010-08-05	429	434	425	425	36,000	425
2010-08-04	440	440	425	426	33,000	426
2010-08-03	439	446	439	440	23,000	440
2010-08-02	446	457	430	438	112,000	438
2010-07-30	449	449	446	446	16,000	446
2010-07-29	454	454	447	450	19,000	450
2010-07-28	447	454	446	454	16,000	454
2010-07-27	447	453	446	446	22,000	446
2010-07-26	445	449	445	449	18,000	449
2010-07-23	444	445	437	440	39,000	440
2010-07-22	441	445	428	432	82,000	432
2010-07-21	462	462	445	445	25,000	445
2010-07-20	457	459	454	454	27,000	454
2010-07-16	455	455	453	455	15,000	455
2010-07-15	457	458	456	456	18,000	456
2010-07-14	458	465	458	461	15,000	461
2010-07-13	459	465	451	457	26,000	457
2010-07-12	468	468	456	459	27,000	459
2010-07-09	469	470	468	469	17,000	469
2010-07-08	470	471	465	468	69,000	468
2010-07-07	477	477	470	472	13,000	472
2010-07-06	479	480	465	480	8,000	480
2010-07-05	482	487	475	479	27,000	479
2010-07-02	482	482	475	479	32,000	479
2010-07-01	470	475	466	474	19,000	474
2010-06-30	482	482	470	470	15,000	470
2010-06-29	484	485	480	482	41,000	482
2010-06-28	492	497	489	492	65,000	492
2010-06-25	489	490	482	484	22,000	484
2010-06-24	485	486	484	485	11,000	485
2010-06-23	480	487	480	485	23,000	485
2010-06-22	488	488	485	485	18,000	485
2010-06-21	486	487	480	487	45,000	487
2010-06-18	482	484	482	482	47,000	482
2010-06-17	484	484	477	477	18,000	477
2010-06-16	487	487	480	481	24,000	481
2010-06-15	480	482	480	481	10,000	481
2010-06-14	487	487	481	481	28,000	481
2010-06-11	498	498	482	486	87,000	486
2010-06-10	495	495	480	490	52,000	490
2010-06-09	483	489	482	487	28,000	487
2010-06-08	485	492	483	483	22,000	483
2010-06-07	500	500	487	490	25,000	490
2010-06-04	490	516	488	512	86,000	512
2010-06-03	492	509	485	498	50,000	498
2010-06-02	478	489	478	484	30,000	484
2010-06-01	493	493	480	486	69,000	486
2010-05-31	470	478	465	477	35,000	477
2010-05-28	480	480	460	462	40,000	462
2010-05-27	464	466	456	466	33,000	466
2010-05-26	462	464	458	460	44,000	460
2010-05-25	494	494	468	470	47,000	470
2010-05-24	488	492	473	489	42,000	489
2010-05-21	499	499	484	488	59,000	488
2010-05-20	508	515	508	509	36,000	509
2010-05-19	523	523	510	512	80,000	512
2010-05-18	520	530	516	523	45,000	523
2010-05-17	523	536	512	512	59,000	512
2010-05-14	543	544	532	533	28,000	533
2010-05-13	544	544	534	538	28,000	538
2010-05-12	540	542	539	540	17,000	540
2010-05-11	542	545	538	540	61,000	540
2010-05-10	538	547	532	532	79,000	532
2010-05-07	554	554	532	538	98,000	538
2010-05-06	521	575	513	564	242,000	564
2010-04-30	538	540	536	536	192,000	536
2010-04-28	531	531	528	529	35,000	529
2010-04-27	547	547	534	539	27,000	539
2010-04-26	559	559	540	547	83,000	547
2010-04-23	523	530	521	530	49,000	530
2010-04-22	522	526	510	520	75,000	520
2010-04-21	512	521	512	521	40,000	521
2010-04-20	516	522	512	512	66,000	512
2010-04-19	522	525	509	522	48,000	522
2010-04-16	535	539	531	532	44,000	532
2010-04-15	533	537	532	535	27,000	535
2010-04-14	532	540	525	533	110,000	533
2010-04-13	549	553	533	542	63,000	542
2010-04-12	550	551	546	547	98,000	547
2010-04-09	542	555	542	550	57,000	550
2010-04-08	542	543	540	542	46,000	542
2010-04-07	531	541	525	541	57,000	541
2010-04-06	528	529	520	525	24,000	525
2010-04-05	524	528	520	528	29,000	528
2010-04-02	528	528	517	524	26,000	524
2010-04-01	515	528	511	528	55,000	528
2010-03-31	522	522	511	511	35,000	511
2010-03-30	515	525	510	525	51,000	525
2010-03-29	510	519	501	518	18,000	518
2010-03-26	513	525	513	520	32,000	520
2010-03-25	510	515	510	515	37,000	515
2010-03-24	509	509	502	505	62,000	505
2010-03-23	511	517	504	509	75,000	509
2010-03-19	501	514	501	510	60,000	510
2010-03-18	505	508	500	505	41,000	505
2010-03-17	495	504	495	504	60,000	504
2010-03-16	488	497	487	495	69,000	495
2010-03-15	485	485	481	482	24,000	482
2010-03-12	493	493	480	480	82,000	480
2010-03-11	475	480	475	479	42,000	479
2010-03-10	470	474	467	467	38,000	467
2010-03-09	463	466	458	465	49,000	465
2010-03-08	455	461	454	457	19,000	457
2010-03-05	444	447	444	447	11,000	447
2010-03-04	440	452	440	444	27,000	444
2010-03-03	446	446	439	440	49,000	440
2010-03-02	444	450	444	447	59,000	447
2010-03-01	446	454	441	445	68,000	445
2010-02-26	446	449	445	446	37,000	446
2010-02-25	452	463	445	448	38,000	448
2010-02-24	454	455	445	452	54,000	452
2010-02-23	456	459	453	454	34,000	454
2010-02-22	456	466	456	461	41,000	461
2010-02-19	461	461	454	454	15,000	454
2010-02-18	457	461	455	461	16,000	461
2010-02-17	453	467	453	457	10,000	457
2010-02-16	457	465	449	453	57,000	453
2010-02-15	458	463	457	457	14,000	457
2010-02-12	460	466	459	459	22,000	459
2010-02-10	459	465	458	460	23,000	460
2010-02-09	461	468	460	464	28,000	464
2010-02-08	465	472	460	472	35,000	472
2010-02-05	463	470	463	465	18,000	465
2010-02-04	473	478	463	463	23,000	463
2010-02-03	470	474	470	473	17,000	473
2010-02-02	464	471	456	468	35,000	468
2010-02-01	468	468	457	464	28,000	464
2010-01-29	481	488	474	474	21,000	474
2010-01-28	470	488	470	481	26,000	481
2010-01-27	470	481	470	478	83,000	478
2010-01-26	486	493	477	478	58,000	478
2010-01-25	492	493	484	489	38,000	489
2010-01-22	501	501	495	497	17,000	497
2010-01-21	495	504	493	501	30,000	501
2010-01-20	511	511	500	504	50,000	504
2010-01-19	497	520	497	511	50,000	511
2010-01-18	493	510	491	503	42,000	503
2010-01-15	501	506	500	502	41,000	502
2010-01-14	508	508	506	506	22,000	506
2010-01-13	509	516	508	508	29,000	508
2010-01-12	514	515	505	509	39,000	509
2010-01-08	510	513	505	512	23,000	512
2010-01-07	512	516	507	510	57,000	510
2010-01-06	517	522	512	522	14,000	522
2010-01-05	517	525	516	517	17,000	517
2010-01-04	518	525	516	525	30,000	525

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