6809 TOA(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,035	1,050	1,032	1,050	25,700	1,050
2016-12-29	1,048	1,055	1,032	1,048	30,800	1,048
2016-12-28	1,095	1,107	1,042	1,048	59,100	1,048
2016-12-27	1,040	1,047	1,034	1,043	24,400	1,043
2016-12-26	1,055	1,055	1,037	1,047	30,000	1,047
2016-12-22	1,058	1,061	1,045	1,053	23,700	1,053
2016-12-21	1,078	1,078	1,045	1,053	27,600	1,053
2016-12-20	1,039	1,074	1,039	1,074	66,900	1,074
2016-12-19	1,013	1,050	1,013	1,047	89,100	1,047
2016-12-16	1,029	1,035	1,008	1,013	60,800	1,013
2016-12-15	1,034	1,035	1,017	1,019	36,800	1,019
2016-12-14	1,029	1,033	1,017	1,031	34,400	1,031
2016-12-13	1,041	1,049	1,002	1,025	78,600	1,025
2016-12-12	1,040	1,063	1,030	1,050	102,400	1,050
2016-12-09	1,036	1,040	1,025	1,038	60,900	1,038
2016-12-08	1,015	1,036	996	1,036	74,400	1,036
2016-12-07	971	1,005	971	1,003	66,700	1,003
2016-12-06	967	984	955	973	46,900	973
2016-12-05	985	989	961	961	36,900	961
2016-12-02	989	995	975	993	72,000	993
2016-12-01	961	997	961	981	58,100	981
2016-11-30	959	965	950	957	31,800	957
2016-11-29	933	965	933	963	43,400	963
2016-11-28	938	948	930	939	32,800	939
2016-11-25	954	960	928	932	53,300	932
2016-11-24	946	952	943	948	16,500	948
2016-11-22	954	955	936	940	25,700	940
2016-11-21	925	955	925	953	39,800	953
2016-11-18	924	926	918	923	19,700	923
2016-11-17	910	917	908	913	21,100	913
2016-11-16	925	925	909	915	44,800	915
2016-11-15	924	930	919	923	20,100	923
2016-11-14	927	939	916	928	40,000	928
2016-11-11	929	945	908	916	41,000	916
2016-11-10	930	932	917	926	43,000	926
2016-11-09	924	928	858	872	51,000	872
2016-11-08	923	926	906	914	56,700	914
2016-11-07	960	960	935	938	39,200	938
2016-11-04	925	955	925	949	41,000	949
2016-11-02	941	967	930	944	30,400	944
2016-11-01	960	963	947	956	26,100	956
2016-10-31	949	962	948	958	25,000	958
2016-10-28	955	955	947	952	42,200	952
2016-10-27	950	956	922	951	29,300	951
2016-10-26	959	959	943	949	19,400	949
2016-10-25	956	956	948	953	31,600	953
2016-10-24	940	945	922	941	32,100	941
2016-10-21	947	954	934	938	23,800	938
2016-10-20	936	949	935	947	34,800	947
2016-10-19	937	942	927	933	26,500	933
2016-10-17	936	944	929	931	16,000	931
2016-10-13	939	949	921	927	32,100	927
2016-10-12	930	940	906	932	25,200	932
2016-10-11	937	947	928	944	13,400	944
2016-10-07	950	950	932	937	17,200	937
2016-10-06	940	951	921	950	29,100	950
2016-10-05	934	940	928	938	26,800	938
2016-10-04	925	933	924	932	16,200	932
2016-10-03	922	932	911	918	24,500	918
2016-09-30	914	920	901	910	29,200	910
2016-09-29	915	940	914	938	29,000	938
2016-09-28	925	925	909	915	18,300	915
2016-09-27	902	931	894	931	31,700	931
2016-09-26	919	920	899	906	31,800	906
2016-09-23	936	936	917	927	35,700	927
2016-09-21	899	926	891	926	28,900	926
2016-09-20	890	905	889	899	34,400	899
2016-09-16	895	900	890	900	24,600	900
2016-09-15	884	892	880	890	30,600	890
2016-09-14	896	898	886	891	26,200	891
2016-09-13	895	895	881	882	21,700	882
2016-09-12	873	893	873	883	32,400	883
2016-09-09	900	901	886	894	37,700	894
2016-09-08	900	908	894	905	28,000	905
2016-09-07	890	903	882	901	24,000	901
2016-09-06	901	908	892	898	31,100	898
2016-09-05	900	911	892	904	27,000	904
2016-09-02	905	905	893	896	31,300	896
2016-09-01	907	912	900	912	17,900	912
2016-08-31	900	914	900	913	39,500	913
2016-08-30	892	899	890	894	30,700	894
2016-08-29	906	922	902	906	35,400	906
2016-08-26	888	895	881	884	19,100	884
2016-08-25	906	906	882	894	24,000	894
2016-08-24	898	912	890	894	43,500	894
2016-08-23	891	906	885	888	34,300	888
2016-08-22	876	901	874	899	50,300	899
2016-08-19	858	883	858	876	65,700	876
2016-08-18	877	897	872	884	49,700	884
2016-08-17	900	914	891	897	37,300	897
2016-08-16	930	945	901	903	69,500	903
2016-08-15	930	939	919	929	41,400	929
2016-08-12	925	930	925	930	21,500	930
2016-08-10	913	925	895	922	53,100	922
2016-08-09	915	925	912	920	76,000	920
2016-08-08	903	929	896	914	50,900	914
2016-08-05	873	896	871	883	52,000	883
2016-08-04	870	876	846	870	125,700	870
2016-08-03	910	933	860	876	135,600	876
2016-08-02	968	1,001	962	994	34,400	994
2016-08-01	981	989	972	983	37,500	983
2016-07-29	984	1,010	968	1,007	31,000	1,007
2016-07-28	1,014	1,014	988	992	27,000	992
2016-07-27	1,009	1,030	1,009	1,021	37,400	1,021
2016-07-26	1,001	1,007	992	1,000	13,100	1,000
2016-07-25	1,011	1,021	999	1,003	40,700	1,003
2016-07-22	1,015	1,018	989	1,016	16,000	1,016
2016-07-21	1,019	1,019	1,010	1,015	13,300	1,015
2016-07-20	1,006	1,010	995	1,010	31,400	1,010
2016-07-19	1,000	1,011	991	1,006	20,400	1,006
2016-07-15	986	999	970	994	23,700	994
2016-07-14	991	994	981	989	28,000	989
2016-07-13	1,000	1,000	985	991	35,300	991
2016-07-12	972	988	972	983	28,900	983
2016-07-11	922	958	922	950	30,300	950
2016-07-08	914	930	908	912	30,000	912
2016-07-07	925	925	913	921	24,000	921
2016-07-06	912	921	900	916	56,200	916
2016-07-05	905	914	901	912	26,500	912
2016-07-04	908	925	900	916	40,600	916
2016-07-01	914	933	913	918	36,600	918
2016-06-30	947	948	911	913	68,900	913
2016-06-29	908	935	905	932	26,200	932
2016-06-28	900	916	873	908	50,300	908
2016-06-27	887	916	887	914	36,600	914
2016-06-24	990	990	863	886	69,900	886
2016-06-23	950	960	942	960	17,800	960
2016-06-22	969	969	947	950	31,200	950
2016-06-21	956	976	949	976	29,400	976
2016-06-20	942	968	941	956	40,900	956
2016-06-17	918	945	918	927	54,900	927
2016-06-16	941	941	906	906	36,300	906
2016-06-15	934	957	933	941	47,900	941
2016-06-14	955	970	931	935	63,400	935
2016-06-13	999	1,003	966	968	89,200	968
2016-06-10	1,032	1,035	1,014	1,023	88,000	1,023
2016-06-09	1,016	1,035	1,005	1,012	27,200	1,012
2016-06-08	1,023	1,023	997	1,022	23,900	1,022
2016-06-07	1,035	1,044	1,018	1,021	34,900	1,021
2016-06-06	1,008	1,039	981	1,034	58,400	1,034
2016-06-03	1,016	1,031	1,012	1,028	54,100	1,028
2016-06-02	1,012	1,035	1,008	1,016	75,800	1,016
2016-06-01	1,035	1,035	1,007	1,017	45,000	1,017
2016-05-31	1,007	1,035	990	1,035	86,300	1,035
2016-05-30	1,003	1,009	996	1,006	36,100	1,006
2016-05-27	990	1,012	983	995	61,700	995
2016-05-26	1,010	1,010	980	988	39,700	988
2016-05-25	1,028	1,028	994	1,000	62,100	1,000
2016-05-24	994	1,020	986	1,002	97,100	1,002
2016-05-23	975	998	961	995	124,300	995
2016-05-20	966	974	944	974	140,400	974
2016-05-19	925	960	922	956	107,100	956
2016-05-18	937	937	905	912	127,200	912
2016-05-17	960	961	937	942	86,300	942
2016-05-16	977	988	963	965	56,400	965
2016-05-13	999	999	974	975	51,700	975
2016-05-12	988	998	980	997	42,400	997
2016-05-11	985	1,000	979	994	56,200	994
2016-05-10	970	979	941	977	134,600	977
2016-05-09	1,020	1,028	972	972	140,400	972
2016-05-06	1,012	1,038	990	1,031	93,900	1,031
2016-05-02	1,022	1,027	995	1,010	150,300	1,010
2016-04-28	1,130	1,152	1,093	1,098	46,500	1,098
2016-04-27	1,123	1,133	1,102	1,114	31,000	1,114
2016-04-26	1,145	1,154	1,115	1,123	34,200	1,123
2016-04-25	1,175	1,176	1,142	1,147	36,300	1,147
2016-04-22	1,145	1,160	1,131	1,160	67,300	1,160
2016-04-21	1,123	1,158	1,122	1,146	102,700	1,146
2016-04-20	1,099	1,117	1,084	1,101	103,600	1,101
2016-04-19	1,080	1,090	1,071	1,090	71,000	1,090
2016-04-18	1,033	1,063	1,033	1,058	39,700	1,058
2016-04-15	1,060	1,078	1,049	1,063	23,000	1,063
2016-04-14	1,050	1,074	1,048	1,074	60,800	1,074
2016-04-13	1,026	1,033	1,017	1,033	16,500	1,033
2016-04-12	1,008	1,022	1,002	1,014	19,000	1,014
2016-04-11	1,020	1,020	985	1,004	28,200	1,004
2016-04-08	980	1,025	974	1,015	71,000	1,015
2016-04-07	1,000	1,017	986	990	63,400	990
2016-04-06	1,000	1,012	995	1,003	69,300	1,003
2016-04-05	1,023	1,028	981	998	107,600	998
2016-04-04	1,018	1,042	1,004	1,019	126,000	1,019
2016-04-01	1,091	1,092	1,018	1,018	152,200	1,018
2016-03-31	1,085	1,092	1,060	1,071	76,400	1,071
2016-03-30	1,103	1,106	1,087	1,087	42,700	1,087
2016-03-29	1,104	1,111	1,051	1,104	64,900	1,104
2016-03-28	1,126	1,126	1,094	1,113	68,700	1,113
2016-03-25	1,110	1,114	1,095	1,098	57,400	1,098
2016-03-24	1,106	1,123	1,094	1,098	54,000	1,098
2016-03-23	1,124	1,129	1,104	1,112	54,000	1,112
2016-03-22	1,125	1,130	1,100	1,113	84,300	1,113
2016-03-18	1,093	1,114	1,093	1,104	50,900	1,104
2016-03-17	1,113	1,132	1,095	1,100	55,900	1,100
2016-03-16	1,115	1,139	1,110	1,118	33,800	1,118
2016-03-15	1,150	1,150	1,107	1,115	83,300	1,115
2016-03-14	1,155	1,164	1,136	1,150	57,500	1,150
2016-03-11	1,108	1,149	1,107	1,136	111,600	1,136
2016-03-10	1,108	1,123	1,100	1,111	48,400	1,111
2016-03-09	1,078	1,094	1,062	1,086	99,600	1,086
2016-03-08	1,080	1,089	1,052	1,066	59,500	1,066
2016-03-07	1,098	1,113	1,084	1,089	54,200	1,089
2016-03-04	1,042	1,088	1,042	1,083	51,100	1,083
2016-03-03	1,050	1,058	1,027	1,045	38,800	1,045
2016-03-02	1,033	1,064	1,029	1,055	65,900	1,055
2016-03-01	1,025	1,026	996	1,015	66,300	1,015
2016-02-29	1,026	1,037	1,001	1,001	71,400	1,001
2016-02-26	1,006	1,023	995	1,002	55,400	1,002
2016-02-25	1,000	1,034	982	997	100,400	997
2016-02-24	1,008	1,011	979	985	65,700	985
2016-02-23	1,016	1,037	1,000	1,011	47,800	1,011
2016-02-22	983	1,016	982	1,012	53,000	1,012
2016-02-19	1,000	1,001	978	993	39,500	993
2016-02-18	1,029	1,038	997	1,000	56,900	1,000
2016-02-17	994	1,020	976	993	63,900	993
2016-02-16	972	1,003	963	979	61,800	979
2016-02-15	921	964	912	957	73,700	957
2016-02-12	940	940	876	876	100,400	876
2016-02-10	1,014	1,023	941	956	90,900	956
2016-02-09	1,035	1,071	1,015	1,022	72,100	1,022
2016-02-08	1,036	1,081	1,030	1,080	68,600	1,080
2016-02-05	1,045	1,060	1,026	1,036	50,700	1,036
2016-02-04	1,071	1,071	1,043	1,055	50,600	1,055
2016-02-03	1,090	1,130	1,055	1,075	162,900	1,075
2016-02-02	1,222	1,228	1,185	1,211	38,100	1,211
2016-02-01	1,225	1,231	1,207	1,221	61,100	1,221
2016-01-29	1,138	1,206	1,130	1,203	126,600	1,203
2016-01-28	1,105	1,141	1,105	1,117	54,000	1,117
2016-01-27	1,105	1,127	1,105	1,120	53,700	1,120
2016-01-26	1,100	1,113	1,087	1,099	59,700	1,099
2016-01-25	1,119	1,119	1,084	1,105	43,300	1,105
2016-01-22	1,050	1,076	1,050	1,075	44,700	1,075
2016-01-21	1,060	1,084	1,021	1,026	68,000	1,026
2016-01-20	1,103	1,114	1,070	1,082	78,200	1,082
2016-01-19	1,104	1,126	1,099	1,110	43,900	1,110
2016-01-18	1,077	1,120	1,071	1,101	58,100	1,101
2016-01-15	1,135	1,143	1,100	1,101	81,800	1,101
2016-01-14	1,143	1,143	1,118	1,133	57,200	1,133
2016-01-13	1,162	1,168	1,145	1,158	36,800	1,158
2016-01-12	1,166	1,179	1,126	1,130	47,600	1,130
2016-01-08	1,180	1,200	1,175	1,179	57,700	1,179
2016-01-07	1,220	1,222	1,193	1,196	49,600	1,196
2016-01-06	1,221	1,236	1,208	1,214	41,800	1,214
2016-01-05	1,231	1,241	1,218	1,223	56,300	1,223
2016-01-04	1,245	1,256	1,229	1,231	30,500	1,231

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