6809 TOA(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	600	623	600	612	48,000	612
2012-12-27	597	615	592	610	90,000	610
2012-12-26	588	600	587	587	51,000	587
2012-12-25	600	604	591	598	42,000	598
2012-12-21	604	606	591	600	56,000	600
2012-12-20	593	606	592	602	50,000	602
2012-12-19	596	596	575	593	56,000	593
2012-12-18	584	598	584	587	39,000	587
2012-12-17	578	583	577	580	36,000	580
2012-12-14	565	577	565	573	66,000	573
2012-12-13	575	584	572	584	50,000	584
2012-12-12	572	572	560	565	49,000	565
2012-12-11	564	565	559	565	31,000	565
2012-12-10	569	569	565	566	31,000	566
2012-12-07	568	570	565	569	33,000	569
2012-12-06	569	570	564	566	62,000	566
2012-12-05	561	568	561	564	43,000	564
2012-12-04	565	569	560	565	96,000	565
2012-12-03	569	569	563	564	24,000	564
2012-11-30	572	573	567	570	49,000	570
2012-11-29	572	573	564	568	30,000	568
2012-11-28	576	577	572	572	10,000	572
2012-11-27	577	581	577	577	43,000	577
2012-11-26	580	586	578	580	36,000	580
2012-11-22	575	580	575	577	26,000	577
2012-11-21	570	575	568	573	41,000	573
2012-11-20	563	567	563	565	30,000	565
2012-11-19	568	569	567	567	17,000	567
2012-11-16	568	573	566	568	12,000	568
2012-11-15	574	580	571	571	34,000	571
2012-11-14	565	565	558	561	15,000	561
2012-11-13	570	570	561	564	17,000	564
2012-11-12	550	561	550	561	16,000	561
2012-11-09	549	568	549	554	15,000	554
2012-11-08	555	558	550	558	18,000	558
2012-11-07	562	562	555	555	12,000	555
2012-11-06	556	557	551	555	19,000	555
2012-11-05	565	567	565	565	10,000	565
2012-11-02	568	572	567	567	19,000	567
2012-11-01	567	573	567	573	32,000	573
2012-10-31	556	576	556	567	22,000	567
2012-10-30	567	569	558	560	42,000	560
2012-10-29	569	569	568	569	5,000	569
2012-10-26	575	575	569	569	6,000	569
2012-10-25	576	576	573	573	13,000	573
2012-10-24	574	574	567	569	9,000	569
2012-10-23	572	579	572	579	5,000	579
2012-10-22	567	580	567	578	65,000	578
2012-10-19	567	578	565	571	21,000	571
2012-10-18	554	567	550	565	13,000	565
2012-10-17	540	550	540	550	28,000	550
2012-10-16	550	550	538	538	34,000	538
2012-10-15	547	550	546	550	13,000	550
2012-10-12	550	550	550	550	1,000	550
2012-10-11	567	567	559	560	14,000	560
2012-10-10	567	568	560	561	9,000	561
2012-10-09	569	571	569	571	2,000	571
2012-10-05	563	579	563	569	26,000	569
2012-10-04	567	567	563	563	14,000	563
2012-10-03	585	586	566	567	12,000	567
2012-10-02	587	587	570	577	15,000	577
2012-10-01	571	577	571	577	6,000	577
2012-09-28	585	585	574	577	21,000	577
2012-09-27	604	606	603	603	6,000	603
2012-09-26	609	615	595	614	28,000	614
2012-09-25	611	618	611	618	15,000	618
2012-09-24	610	612	609	611	12,000	611
2012-09-21	605	616	603	611	25,000	611
2012-09-20	610	621	610	614	35,000	614
2012-09-19	623	632	619	626	27,000	626
2012-09-18	611	616	611	613	10,000	613
2012-09-14	624	624	610	611	27,000	611
2012-09-13	618	622	614	622	24,000	622
2012-09-12	624	638	613	635	36,000	635
2012-09-11	610	630	609	630	32,000	630
2012-09-10	600	614	597	614	30,000	614
2012-09-07	578	598	573	598	33,000	598
2012-09-06	568	573	566	568	27,000	568
2012-09-05	577	577	555	558	12,000	558
2012-09-04	567	568	566	567	7,000	567
2012-09-03	577	580	566	566	6,000	566
2012-08-31	582	583	576	576	6,000	576
2012-08-30	590	590	580	587	11,000	587
2012-08-29	584	592	584	592	8,000	592
2012-08-28	597	597	582	584	14,000	584
2012-08-27	592	598	592	598	8,000	598
2012-08-24	585	605	576	596	17,000	596
2012-08-23	590	590	582	585	16,000	585
2012-08-22	599	599	591	597	13,000	597
2012-08-21	590	595	587	595	9,000	595
2012-08-20	589	599	589	591	24,000	591
2012-08-17	567	588	567	588	19,000	588
2012-08-16	555	567	555	567	4,000	567
2012-08-15	546	561	546	561	8,000	561
2012-08-14	542	550	542	546	12,000	546
2012-08-13	545	552	545	552	8,000	552
2012-08-10	555	556	551	551	13,000	551
2012-08-09	539	547	539	546	35,000	546
2012-08-08	538	539	533	539	19,000	539
2012-08-07	531	538	531	538	44,000	538
2012-08-06	535	536	535	536	44,000	536
2012-08-03	536	536	525	536	21,000	536
2012-08-02	532	539	532	537	87,000	537
2012-08-01	542	542	527	533	35,000	533
2012-07-31	527	532	527	532	12,000	532
2012-07-30	531	537	523	527	27,000	527
2012-07-27	534	543	529	529	21,000	529
2012-07-26	540	541	528	533	29,000	533
2012-07-25	564	564	540	540	18,000	540
2012-07-24	570	570	558	564	23,000	564
2012-07-23	581	584	571	571	16,000	571
2012-07-20	598	599	591	591	25,000	591
2012-07-19	597	598	591	598	14,000	598
2012-07-18	595	595	589	589	18,000	589
2012-07-17	594	603	593	597	7,000	597
2012-07-13	590	604	588	604	15,000	604
2012-07-12	611	611	600	600	9,000	600
2012-07-11	623	623	611	620	5,000	620
2012-07-10	624	624	619	623	16,000	623
2012-07-09	623	638	621	634	10,000	634
2012-07-06	650	650	631	633	17,000	633
2012-07-05	645	647	641	647	29,000	647
2012-07-04	639	640	635	635	8,000	635
2012-07-03	647	647	640	640	14,000	640
2012-07-02	646	649	641	643	50,000	643
2012-06-29	622	638	622	636	38,000	636
2012-06-28	616	625	616	622	16,000	622
2012-06-27	601	609	601	606	15,000	606
2012-06-26	605	617	605	611	12,000	611
2012-06-25	629	629	620	620	15,000	620
2012-06-22	637	639	632	639	25,000	639
2012-06-21	625	636	625	636	30,000	636
2012-06-20	643	643	624	635	34,000	635
2012-06-19	640	640	632	637	7,000	637
2012-06-18	640	645	620	642	26,000	642
2012-06-15	645	645	626	640	23,000	640
2012-06-14	643	644	630	644	24,000	644
2012-06-13	629	644	625	643	22,000	643
2012-06-12	618	632	618	628	32,000	628
2012-06-11	612	622	612	618	25,000	618
2012-06-08	601	602	590	602	51,000	602
2012-06-07	600	600	595	598	24,000	598
2012-06-06	589	602	589	598	10,000	598
2012-06-05	586	601	580	597	44,000	597
2012-06-04	578	594	578	594	27,000	594
2012-06-01	599	599	583	588	35,000	588
2012-05-31	599	613	599	608	35,000	608
2012-05-30	619	619	604	609	42,000	609
2012-05-29	606	622	605	621	16,000	621
2012-05-28	605	608	595	605	38,000	605
2012-05-25	596	608	588	595	58,000	595
2012-05-24	582	590	580	585	60,000	585
2012-05-23	593	593	581	581	46,000	581
2012-05-22	586	590	586	587	15,000	587
2012-05-21	589	595	581	586	45,000	586
2012-05-18	608	608	597	599	84,000	599
2012-05-17	605	608	590	603	41,000	603
2012-05-16	609	610	598	604	50,000	604
2012-05-15	563	608	563	604	57,000	604
2012-05-14	578	608	577	603	87,000	603
2012-05-11	613	617	573	578	148,000	578
2012-05-10	615	626	611	622	57,000	622
2012-05-09	655	655	612	623	173,000	623
2012-05-08	668	675	647	675	66,000	675
2012-05-07	677	677	646	655	78,000	655
2012-05-02	683	700	683	688	23,000	688
2012-05-01	706	706	680	683	35,000	683
2012-04-27	714	719	691	699	92,000	699
2012-04-26	703	717	703	715	64,000	715
2012-04-25	699	712	691	710	92,000	710
2012-04-24	695	695	681	690	62,000	690
2012-04-23	728	728	690	696	74,000	696
2012-04-20	707	734	707	727	161,000	727
2012-04-19	698	704	696	704	154,000	704
2012-04-18	667	704	667	701	148,000	701
2012-04-17	660	665	658	665	36,000	665
2012-04-16	648	659	648	655	32,000	655
2012-04-13	656	667	656	667	38,000	667
2012-04-12	653	658	643	656	54,000	656
2012-04-11	650	657	644	650	75,000	650
2012-04-10	630	660	629	660	147,000	660
2012-04-09	625	635	620	630	176,000	630
2012-04-06	643	643	633	635	87,000	635
2012-04-05	660	660	645	645	58,000	645
2012-04-04	669	669	660	660	51,000	660
2012-04-03	675	675	667	669	47,000	669
2012-04-02	671	676	671	676	55,000	676
2012-03-30	673	676	664	671	130,000	671
2012-03-29	672	677	668	675	97,000	675
2012-03-28	649	674	649	673	139,000	673
2012-03-27	662	662	642	649	69,000	649
2012-03-26	651	657	639	639	64,000	639
2012-03-23	666	666	657	658	67,000	658
2012-03-22	671	671	664	666	38,000	666
2012-03-21	665	669	656	661	96,000	661
2012-03-19	675	675	662	674	105,000	674
2012-03-16	667	674	651	672	177,000	672
2012-03-15	636	668	636	666	151,000	666
2012-03-14	633	643	630	635	182,000	635
2012-03-13	635	635	624	625	150,000	625
2012-03-12	652	655	640	640	186,000	640
2012-03-09	673	677	661	662	179,000	662
2012-03-08	689	696	658	681	279,000	681
2012-03-07	656	690	650	682	255,000	682
2012-03-06	655	669	655	665	146,000	665
2012-03-05	640	652	637	646	107,000	646
2012-03-02	622	637	620	637	72,000	637
2012-03-01	619	629	618	624	76,000	624
2012-02-29	600	628	600	619	105,000	619
2012-02-28	595	608	595	595	63,000	595
2012-02-27	598	604	598	599	40,000	599
2012-02-24	591	598	590	597	43,000	597
2012-02-23	595	596	588	591	47,000	591
2012-02-22	585	595	583	592	71,000	592
2012-02-21	582	587	579	585	32,000	585
2012-02-20	582	591	575	575	56,000	575
2012-02-17	580	585	575	585	34,000	585
2012-02-16	564	575	559	570	28,000	570
2012-02-15	544	565	544	564	44,000	564
2012-02-14	542	542	538	542	6,000	542
2012-02-13	545	545	541	542	6,000	542
2012-02-10	545	549	545	545	36,000	545
2012-02-09	546	550	545	545	51,000	545
2012-02-08	555	555	545	550	12,000	550
2012-02-07	553	555	550	555	13,000	555
2012-02-06	546	560	546	557	51,000	557
2012-02-03	544	547	543	547	70,000	547
2012-02-02	525	538	521	534	47,000	534
2012-02-01	525	528	524	525	17,000	525
2012-01-31	522	527	522	527	23,000	527
2012-01-30	526	528	519	522	41,000	522
2012-01-27	534	537	530	536	29,000	536
2012-01-26	531	533	529	533	27,000	533
2012-01-25	526	534	523	531	41,000	531
2012-01-24	522	525	521	525	33,000	525
2012-01-23	522	523	520	521	20,000	521
2012-01-20	520	522	520	520	44,000	520
2012-01-19	513	520	513	520	26,000	520
2012-01-18	501	510	501	510	16,000	510
2012-01-17	492	500	491	500	13,000	500
2012-01-16	488	494	485	492	16,000	492
2012-01-13	488	490	487	488	18,000	488
2012-01-12	474	481	474	481	17,000	481
2012-01-11	467	474	467	474	6,000	474
2012-01-10	475	475	467	469	9,000	469
2012-01-06	478	478	467	467	12,000	467
2012-01-05	473	479	471	471	14,000	471
2012-01-04	483	510	481	481	33,000	481

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