6809 TOA(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	475	479	475	479	4,000	479
2011-12-29	467	475	465	475	7,000	475
2011-12-28	467	472	467	470	11,000	470
2011-12-27	460	467	460	467	7,000	467
2011-12-26	475	475	467	467	5,000	467
2011-12-22	480	480	473	475	25,000	475
2011-12-21	475	475	470	475	16,000	475
2011-12-20	468	474	468	474	29,000	474
2011-12-19	456	469	453	469	12,000	469
2011-12-16	471	472	459	459	12,000	459
2011-12-15	476	481	471	471	14,000	471
2011-12-14	481	485	467	476	25,000	476
2011-12-13	482	488	475	488	35,000	488
2011-12-12	482	490	481	481	36,000	481
2011-12-09	477	481	473	480	48,000	480
2011-12-08	470	473	470	473	6,000	473
2011-12-07	463	473	463	473	10,000	473
2011-12-06	465	465	465	465	6,000	465
2011-12-05	469	470	469	470	6,000	470
2011-12-02	471	475	461	471	102,000	471
2011-12-01	450	456	445	456	27,000	456
2011-11-30	442	444	440	444	10,000	444
2011-11-29	442	448	435	448	18,000	448
2011-11-28	445	449	442	442	8,000	442
2011-11-25	435	453	432	445	37,000	445
2011-11-24	440	440	426	432	27,000	432
2011-11-22	445	445	440	440	3,000	440
2011-11-21	439	450	439	448	40,000	448
2011-11-18	434	448	432	448	10,000	448
2011-11-17	439	439	432	434	8,000	434
2011-11-16	434	443	428	443	13,000	443
2011-11-15	426	434	424	434	13,000	434
2011-11-14	440	440	432	432	22,000	432
2011-11-11	416	427	416	427	9,000	427
2011-11-10	426	432	422	424	38,000	424
2011-11-09	428	435	428	434	10,000	434
2011-11-08	442	442	434	435	6,000	435
2011-11-07	442	442	436	442	9,000	442
2011-11-04	438	440	434	435	30,000	435
2011-11-02	441	448	435	436	21,000	436
2011-11-01	445	450	443	443	8,000	443
2011-10-31	449	459	442	446	55,000	446
2011-10-28	433	445	433	444	32,000	444
2011-10-27	431	434	424	432	22,000	432
2011-10-26	430	430	425	427	9,000	427
2011-10-25	445	445	430	430	21,000	430
2011-10-24	445	445	430	440	16,000	440
2011-10-21	446	446	444	445	5,000	445
2011-10-20	438	446	437	446	27,000	446
2011-10-19	429	437	426	437	17,000	437
2011-10-18	428	431	423	428	9,000	428
2011-10-17	435	443	434	434	10,000	434
2011-10-14	442	444	436	436	11,000	436
2011-10-13	446	446	440	442	22,000	442
2011-10-12	445	448	442	448	15,000	448
2011-10-11	450	450	442	448	13,000	448
2011-10-07	452	453	445	449	14,000	449
2011-10-06	430	445	430	445	10,000	445
2011-10-05	463	465	427	427	16,000	427
2011-10-04	457	463	455	458	14,000	458
2011-10-03	469	470	455	456	24,000	456
2011-09-30	469	469	458	469	16,000	469
2011-09-29	465	468	461	468	29,000	468
2011-09-28	460	466	460	465	21,000	465
2011-09-27	457	462	457	462	8,000	462
2011-09-26	459	461	456	456	14,000	456
2011-09-22	470	470	452	466	36,000	466
2011-09-21	464	468	464	468	8,000	468
2011-09-20	459	467	455	463	30,000	463
2011-09-16	445	466	443	466	51,000	466
2011-09-15	440	440	440	440	6,000	440
2011-09-14	445	449	428	430	31,000	430
2011-09-13	436	448	436	444	18,000	444
2011-09-12	434	435	434	435	4,000	435
2011-09-09	445	445	433	436	54,000	436
2011-09-08	451	451	449	449	25,000	449
2011-09-07	453	453	450	450	11,000	450
2011-09-06	452	453	445	452	19,000	452
2011-09-05	455	455	450	451	7,000	451
2011-09-02	458	458	453	454	7,000	454
2011-09-01	467	470	459	461	19,000	461
2011-08-31	462	465	462	465	19,000	465
2011-08-30	459	465	457	461	16,000	461
2011-08-29	454	458	452	458	13,000	458
2011-08-26	457	457	451	457	16,000	457
2011-08-25	464	464	457	457	19,000	457
2011-08-24	468	468	455	456	17,000	456
2011-08-23	460	467	460	467	8,000	467
2011-08-22	464	467	456	456	35,000	456
2011-08-19	468	469	460	461	26,000	461
2011-08-18	471	471	468	469	16,000	469
2011-08-17	473	473	467	467	7,000	467
2011-08-16	470	473	470	470	5,000	470
2011-08-15	465	470	465	466	7,000	466
2011-08-12	454	460	452	460	15,000	460
2011-08-11	453	454	452	453	8,000	453
2011-08-10	458	458	450	453	16,000	453
2011-08-09	441	444	438	443	22,000	443
2011-08-08	456	459	449	450	30,000	450
2011-08-05	460	460	448	456	44,000	456
2011-08-04	468	468	462	463	12,000	463
2011-08-03	460	466	460	465	21,000	465
2011-08-02	473	478	469	469	41,000	469
2011-08-01	465	472	464	465	130,000	465
2011-07-29	469	476	465	466	38,000	466
2011-07-28	476	476	470	474	34,000	474
2011-07-27	490	492	482	482	26,000	482
2011-07-26	490	498	490	496	9,000	496
2011-07-25	503	503	494	495	14,000	495
2011-07-22	500	500	496	500	21,000	500
2011-07-21	497	501	497	501	5,000	501
2011-07-20	507	509	497	501	30,000	501
2011-07-19	502	502	495	499	12,000	499
2011-07-15	496	503	496	503	5,000	503
2011-07-14	505	508	498	500	23,000	500
2011-07-13	501	511	501	511	22,000	511
2011-07-12	511	511	503	510	12,000	510
2011-07-11	516	516	507	514	9,000	514
2011-07-08	525	526	517	519	23,000	519
2011-07-07	526	527	518	525	16,000	525
2011-07-06	518	534	518	531	12,000	531
2011-07-05	525	525	517	525	9,000	525
2011-07-04	532	536	530	530	30,000	530
2011-07-01	535	535	526	532	65,000	532
2011-06-30	521	522	515	518	29,000	518
2011-06-29	502	519	498	519	62,000	519
2011-06-28	497	497	490	496	10,000	496
2011-06-27	498	500	494	498	27,000	498
2011-06-24	487	494	480	494	56,000	494
2011-06-23	481	481	476	479	9,000	479
2011-06-22	475	484	475	484	9,000	484
2011-06-21	469	476	469	474	7,000	474
2011-06-20	469	473	460	473	35,000	473
2011-06-17	470	473	469	469	14,000	469
2011-06-16	473	481	472	477	14,000	477
2011-06-15	472	473	472	473	6,000	473
2011-06-14	469	472	469	472	9,000	472
2011-06-13	466	470	466	470	19,000	470
2011-06-10	468	468	465	465	48,000	465
2011-06-09	459	464	459	464	5,000	464
2011-06-08	462	462	462	462	4,000	462
2011-06-07	454	462	452	462	16,000	462
2011-06-06	456	456	452	453	5,000	453
2011-06-03	460	461	459	459	11,000	459
2011-06-02	460	468	460	464	10,000	464
2011-06-01	467	470	467	468	8,000	468
2011-05-31	470	470	470	470	6,000	470
2011-05-30	461	468	456	466	14,000	466
2011-05-27	467	467	463	464	9,000	464
2011-05-26	465	467	462	465	19,000	465
2011-05-25	467	467	459	460	16,000	460
2011-05-24	456	463	456	461	7,000	461
2011-05-23	452	453	452	453	4,000	453
2011-05-20	457	466	457	458	35,000	458
2011-05-19	454	459	452	453	29,000	453
2011-05-18	452	456	451	456	5,000	456
2011-05-17	451	459	451	452	6,000	452
2011-05-16	455	463	451	451	15,000	451
2011-05-13	460	466	459	460	14,000	460
2011-05-12	461	468	460	460	14,000	460
2011-05-11	470	472	470	471	11,000	471
2011-05-10	462	470	462	469	10,000	469
2011-05-09	477	477	463	465	13,000	465
2011-05-06	476	476	468	471	8,000	471
2011-05-02	469	482	469	477	26,000	477
2011-04-28	466	468	460	465	7,000	465
2011-04-27	462	463	460	460	10,000	460
2011-04-26	469	469	465	466	11,000	466
2011-04-25	468	469	468	468	15,000	468
2011-04-22	466	468	463	463	11,000	463
2011-04-21	469	469	464	464	6,000	464
2011-04-20	465	468	457	468	24,000	468
2011-04-19	461	461	456	459	10,000	459
2011-04-18	467	469	460	469	8,000	469
2011-04-15	469	470	469	470	11,000	470
2011-04-14	463	472	463	471	11,000	471
2011-04-13	472	473	470	471	7,000	471
2011-04-12	471	473	470	472	18,000	472
2011-04-11	463	471	463	471	7,000	471
2011-04-08	462	468	462	463	14,000	463
2011-04-07	467	471	462	462	12,000	462
2011-04-06	472	473	465	467	21,000	467
2011-04-05	472	474	468	472	17,000	472
2011-04-04	483	483	480	480	14,000	480
2011-04-01	483	484	480	483	23,000	483
2011-03-31	488	488	484	487	13,000	487
2011-03-30	480	489	480	489	27,000	489
2011-03-29	482	486	479	480	43,000	480
2011-03-28	481	490	480	484	28,000	484
2011-03-25	484	484	477	481	50,000	481
2011-03-24	465	475	465	468	21,000	468
2011-03-23	464	465	461	465	43,000	465
2011-03-22	452	459	450	458	44,000	458
2011-03-18	439	440	420	436	37,000	436
2011-03-17	396	421	396	416	51,000	416
2011-03-16	385	416	385	415	49,000	415
2011-03-15	450	450	373	382	75,000	382
2011-03-14	450	478	442	453	42,000	453
2011-03-11	489	489	478	478	92,000	478
2011-03-10	485	485	478	478	10,000	478
2011-03-09	484	490	483	483	9,000	483
2011-03-08	484	484	481	481	6,000	481
2011-03-07	485	485	483	484	9,000	484
2011-03-04	495	495	487	488	15,000	488
2011-03-03	490	490	489	489	13,000	489
2011-03-02	490	490	481	481	36,000	481
2011-03-01	496	500	496	498	12,000	498
2011-02-28	493	496	490	495	22,000	495
2011-02-25	486	490	481	490	14,000	490
2011-02-24	484	484	477	479	13,000	479
2011-02-23	477	496	477	487	35,000	487
2011-02-22	490	498	482	482	293,000	482
2011-02-21	490	493	487	490	43,000	490
2011-02-18	474	483	474	483	50,000	483
2011-02-17	472	475	467	472	20,000	472
2011-02-16	473	473	470	470	9,000	470
2011-02-15	471	471	466	466	10,000	466
2011-02-14	470	470	465	466	21,000	466
2011-02-10	459	466	459	465	20,000	465
2011-02-09	454	462	453	462	26,000	462
2011-02-08	464	465	454	454	27,000	454
2011-02-07	460	464	456	457	21,000	457
2011-02-04	456	462	454	455	11,000	455
2011-02-03	457	459	455	457	20,000	457
2011-02-02	454	464	454	459	15,000	459
2011-02-01	453	454	451	452	17,000	452
2011-01-31	453	453	451	453	17,000	453
2011-01-28	461	467	459	460	19,000	460
2011-01-27	467	468	466	466	8,000	466
2011-01-26	462	470	461	461	22,000	461
2011-01-25	462	463	462	462	32,000	462
2011-01-24	461	465	461	462	15,000	462
2011-01-21	462	463	461	461	14,000	461
2011-01-20	464	469	461	465	33,000	465
2011-01-19	465	466	465	466	17,000	466
2011-01-18	464	467	459	465	19,000	465
2011-01-17	468	468	464	464	10,000	464
2011-01-14	465	469	465	467	20,000	467
2011-01-13	471	472	470	470	7,000	470
2011-01-12	474	477	473	475	62,000	475
2011-01-11	470	474	464	470	44,000	470
2011-01-07	465	471	462	469	22,000	469
2011-01-06	466	468	465	465	13,000	465
2011-01-05	460	464	460	464	35,000	464
2011-01-04	449	456	449	454	9,000	454

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