6809 TOA(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2401,2421,2271,23445,2001,234
2014-12-291,2341,2491,2261,23832,1001,238
2014-12-261,2401,2431,2291,23442,2001,234
2014-12-251,2481,2481,2291,23550,0001,235
2014-12-241,2491,2491,2301,23599,2001,235
2014-12-221,2501,2501,2361,24748,4001,247
2014-12-191,2441,2451,2251,24078,8001,240
2014-12-181,2081,2341,1711,215113,6001,215
2014-12-171,1851,1941,1661,18887,4001,188
2014-12-161,2011,2011,1771,17851,5001,178
2014-12-151,2071,2101,1941,19526,0001,195
2014-12-121,2191,2241,2071,20775,7001,207
2014-12-111,2171,2251,1981,20966,0001,209
2014-12-101,2051,2281,2051,21779,1001,217
2014-12-091,2221,2361,2161,22074,5001,220
2014-12-081,2201,2341,2111,23475,1001,234
2014-12-051,2151,2291,2091,22465,3001,224
2014-12-041,2151,2241,2141,21642,8001,216
2014-12-031,2151,2251,2101,21890,1001,218
2014-12-021,1841,2031,1761,20096,7001,200
2014-12-011,1771,1881,1711,17596,1001,175
2014-11-281,1591,1751,1591,16641,2001,166
2014-11-271,1751,1841,1511,162143,3001,162
2014-11-261,2101,2101,1781,180118,1001,180
2014-11-251,2231,2301,2161,22247,4001,222
2014-11-211,2101,2151,2031,21049,4001,210
2014-11-201,2251,2261,2121,21244,1001,212
2014-11-191,2371,2391,2131,21464,4001,214
2014-11-181,2291,2451,2281,23768,7001,237
2014-11-171,2491,2501,2241,22978,4001,229
2014-11-141,2401,2541,2251,251173,5001,251
2014-11-131,2271,2401,2221,22783,1001,227
2014-11-121,2301,2491,2141,227213,2001,227
2014-11-111,1951,2371,1841,229180,5001,229
2014-11-101,1871,1991,1811,18562,8001,185
2014-11-071,1831,2051,1801,18474,5001,184
2014-11-061,1801,2081,1801,192195,3001,192
2014-11-051,0901,1801,0901,177180,6001,177
2014-11-041,1601,1621,1141,134144,5001,134
2014-10-311,0821,1181,0821,11497,2001,114
2014-10-301,0941,0941,0711,07653,0001,076
2014-10-291,0521,0821,0521,07842,8001,078
2014-10-281,0711,0811,0491,05166,1001,051
2014-10-271,0781,0781,0641,07041,0001,070
2014-10-241,0951,0951,0701,07842,6001,078
2014-10-231,0791,0841,0641,06757,2001,067
2014-10-221,0941,1081,0801,09541,0001,095
2014-10-211,1131,1151,0701,07335,0001,073
2014-10-201,0831,1101,0811,10562,2001,105
2014-10-171,0781,0911,0481,04993,1001,049
2014-10-161,0651,0871,0611,07187,6001,071
2014-10-151,0601,0831,0581,08058,1001,080
2014-10-141,0551,0731,0501,05875,2001,058
2014-10-101,0721,0821,0581,06173,8001,061
2014-10-091,1431,1431,0981,09849,0001,098
2014-10-081,1341,1341,1171,11969,0001,119
2014-10-071,1351,1641,1311,147134,3001,147
2014-10-061,1201,1331,1131,13051,7001,130
2014-10-031,0951,1221,0951,10981,2001,109
2014-10-021,1261,1281,0981,098107,3001,098
2014-10-011,1461,1481,1261,13680,5001,136
2014-09-301,1671,1701,1421,150105,7001,150
2014-09-291,1801,1871,1581,168117,9001,168
2014-09-261,1611,1741,1511,16878,7001,168
2014-09-251,1641,1731,1631,172108,1001,172
2014-09-241,1451,1621,1451,155102,2001,155
2014-09-221,1541,1551,1361,15373,3001,153
2014-09-191,1651,1651,1371,145120,6001,145
2014-09-181,1741,1781,1441,153136,2001,153
2014-09-171,1641,1771,1551,173129,9001,173
2014-09-161,1531,1651,1461,163108,7001,163
2014-09-121,1531,1551,1371,148173,3001,148
2014-09-111,1151,1381,1131,135130,4001,135
2014-09-101,0851,1181,0851,111118,2001,111
2014-09-091,1181,1181,0881,092106,3001,092
2014-09-081,0691,1081,0691,100106,9001,100
2014-09-051,0951,0991,0551,058236,4001,058
2014-09-041,1051,1181,0951,106127,6001,106
2014-09-031,1201,1281,1021,106162,5001,106
2014-09-021,1211,1361,1111,11584,7001,115
2014-09-011,1291,1371,1161,11988,3001,119
2014-08-291,1311,1331,1251,12734,6001,127
2014-08-281,1251,1381,1141,13457,6001,134
2014-08-271,1591,1591,1151,127148,6001,127
2014-08-261,1701,1751,1591,16056,2001,160
2014-08-251,1621,1691,1421,16467,9001,164
2014-08-221,1451,1571,1271,14374,3001,143
2014-08-211,1591,1631,1401,14894,1001,148
2014-08-201,1721,1751,1511,15470,1001,154
2014-08-191,1801,1861,1651,17052,2001,170
2014-08-181,1471,1841,1331,179138,9001,179
2014-08-151,1491,1491,1281,145106,5001,145
2014-08-141,1541,1631,0811,148353,2001,148
2014-08-131,1621,1771,1471,157165,7001,157
2014-08-121,1601,1661,1501,15484,2001,154
2014-08-111,1281,1591,1281,148107,9001,148
2014-08-081,1321,1401,1221,125123,0001,125
2014-08-071,1251,1491,1071,141205,5001,141
2014-08-061,1491,1611,1291,132156,2001,132
2014-08-051,1751,1851,1451,149312,1001,149
2014-08-041,2401,2491,1811,187742,3001,187
2014-08-011,2681,3181,2681,308197,5001,308
2014-07-311,2941,2951,2741,28266,9001,282
2014-07-301,2901,2991,2771,28094,1001,280
2014-07-291,3021,3081,2871,297116,1001,297
2014-07-281,2761,3031,2761,299182,2001,299
2014-07-251,2601,2621,2521,26053,4001,260
2014-07-241,2601,2661,2471,24866,8001,248
2014-07-231,2851,2851,2561,26065,4001,260
2014-07-221,2641,2871,2581,28183,3001,281
2014-07-181,2501,2551,2401,24878,6001,248
2014-07-171,2601,2681,2521,25683,8001,256
2014-07-161,2801,2821,2561,26088,0001,260
2014-07-151,2881,2931,2751,282113,3001,282
2014-07-141,2791,2891,2671,27993,2001,279
2014-07-111,2401,2621,2401,25973,2001,259
2014-07-101,2831,2881,2511,25289,3001,252
2014-07-091,2731,2941,2651,281238,5001,281
2014-07-081,2721,2981,2641,292156,5001,292
2014-07-071,2951,3001,2641,266301,8001,266
2014-07-041,2771,2871,2611,283266,2001,283
2014-07-031,2701,2711,2471,257172,1001,257
2014-07-021,2701,2751,2521,264187,1001,264
2014-07-011,2451,2591,2341,240110,5001,240
2014-06-301,2091,2431,2031,240245,1001,240
2014-06-271,2051,2131,1871,203167,0001,203
2014-06-261,1971,2161,1851,200132,4001,200
2014-06-251,2001,2121,1821,183222,6001,183
2014-06-241,2281,2351,1971,204343,6001,204
2014-06-231,2361,2681,2361,247174,4001,247
2014-06-201,2261,2631,2231,234363,9001,234
2014-06-191,2551,2551,2201,225339,2001,225
2014-06-181,2751,2811,2561,267178,0001,267
2014-06-171,2851,2921,2701,279134,2001,279
2014-06-161,3031,3051,2871,29882,5001,298
2014-06-131,2801,3101,2791,306109,5001,306
2014-06-121,2911,3001,2801,29195,0001,291
2014-06-111,2971,3131,2971,30386,7001,303
2014-06-101,2991,3001,2801,295100,3001,295
2014-06-091,2891,3141,2831,293111,7001,293
2014-06-061,2811,2981,2751,27787,6001,277
2014-06-051,2951,3031,2671,280114,3001,280
2014-06-041,3211,3241,2951,304120,3001,304
2014-06-031,2941,3381,2841,325221,6001,325
2014-06-021,2491,2831,2481,279147,2001,279
2014-05-301,2281,2401,2171,219113,4001,219
2014-05-291,2321,2391,2211,23081,4001,230
2014-05-281,2361,2601,2321,236152,6001,236
2014-05-271,1771,2401,1771,229255,7001,229
2014-05-261,1581,1811,1491,181125,9001,181
2014-05-231,1751,1801,1371,142165,7001,142
2014-05-221,1451,1601,1451,156161,3001,156
2014-05-211,1221,1441,1201,13188,9001,131
2014-05-201,1591,1601,1291,132139,2001,132
2014-05-191,1921,1971,1561,158131,2001,158
2014-05-161,1881,1961,1801,193178,9001,193
2014-05-151,1811,1931,1811,191162,8001,191
2014-05-141,1551,1991,1541,185293,6001,185
2014-05-131,1431,1531,1151,139165,5001,139
2014-05-121,1401,1441,1071,117154,3001,117
2014-05-091,0921,1481,0921,147349,1001,147
2014-05-081,0851,1051,0841,093213,1001,093
2014-05-071,0661,1051,0621,091456,4001,091
2014-05-021,0351,0401,0131,01487,6001,014
2014-05-011,0211,0401,0211,03064,6001,030
2014-04-301,0451,0451,0261,02839,6001,028
2014-04-281,0361,0501,0351,04657,9001,046
2014-04-251,0391,0451,0341,04555,5001,045
2014-04-241,0271,0391,0221,02943,5001,029
2014-04-231,0301,0371,0161,02622,8001,026
2014-04-221,0561,0561,0251,02529,5001,025
2014-04-211,0471,0591,0451,05251,8001,052
2014-04-181,0481,0481,0211,03537,5001,035
2014-04-171,0301,0531,0291,04259,5001,042
2014-04-161,0211,0291,0111,02946,3001,029
2014-04-151,0001,0181,0001,00689,4001,006
2014-04-149851,012985995109,600995
2014-04-119901,007980991102,600991
2014-04-101,0351,0379971,00465,1001,004
2014-04-091,0201,0261,0051,00587,0001,005
2014-04-081,0501,0541,0231,02373,4001,023
2014-04-071,0711,0781,0521,05745,8001,057
2014-04-041,1121,1121,0841,08792,5001,087
2014-04-031,0741,1171,0701,112271,2001,112
2014-04-021,0591,0871,0561,058151,4001,058
2014-04-011,0501,0591,0391,058106,4001,058
2014-03-311,0301,0491,0221,04790,8001,047
2014-03-281,0371,0371,0101,02463,3001,024
2014-03-271,0301,0381,0001,037144,5001,037
2014-03-261,0361,0571,0361,047126,7001,047
2014-03-251,0201,0421,0151,036152,7001,036
2014-03-241,0061,0211,0061,011101,0001,011
2014-03-201,0191,0199991,008100,1001,008
2014-03-191,0061,0229971,011132,6001,011
2014-03-189671,0109671,00094,5001,000
2014-03-1797098095495788,600957
2014-03-141,0091,009973975160,400975
2014-03-131,0001,00799699948,100999
2014-03-121,0061,00698999266,500992
2014-03-111,0141,0241,0021,01062,6001,010
2014-03-101,0201,02099799939,100999
2014-03-071,0101,0211,0041,01986,6001,019
2014-03-061,0061,0099891,00266,3001,002
2014-03-051,0181,0219991,006101,6001,006
2014-03-049811,0169781,010177,8001,010
2014-03-03982999968995134,000995
2014-02-2898398897298285,600982
2014-02-2797599297198357,400983
2014-02-26982993970974103,300974
2014-02-2598599097798183,900981
2014-02-2497999695797598,800975
2014-02-21945979945974125,900974
2014-02-2096497194094685,800946
2014-02-19994994961965103,100965
2014-02-189791,0129711,002154,3001,002
2014-02-17978990955982100,400982
2014-02-14990998963979173,400979
2014-02-131,0001,020993994171,000994
2014-02-121,0211,0371,0111,01888,4001,018
2014-02-101,0271,0321,0091,02093,9001,020
2014-02-071,0221,0381,0001,027214,2001,027
2014-02-061,0011,0459881,024270,8001,024
2014-02-059871,0349851,012341,5001,012
2014-02-04920985885958396,400958
2014-02-03980984937937198,800937
2014-01-311,0001,008981994142,500994
2014-01-309931,014976985148,900985
2014-01-291,0101,0391,0071,034167,6001,034
2014-01-281,0001,0149801,000158,2001,000
2014-01-271,0201,0259971,000241,4001,000
2014-01-241,0501,0601,0311,039313,4001,039
2014-01-231,0631,1031,0581,086180,4001,086
2014-01-221,0671,0741,0531,05973,0001,059
2014-01-211,0771,0851,0671,076103,1001,076
2014-01-201,0631,0851,0561,082213,5001,082
2014-01-171,0531,0691,0451,065107,9001,065
2014-01-161,0511,0601,0451,04865,0001,048
2014-01-151,0471,0601,0351,059178,0001,059
2014-01-141,0301,0521,0241,030107,7001,030
2014-01-101,0551,0591,0331,049107,6001,049
2014-01-091,0621,0631,0491,05585,1001,055
2014-01-081,0661,0801,0521,072105,1001,072
2014-01-071,0401,0851,0371,063211,6001,063
2014-01-061,0191,0561,0141,038136,1001,038

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