6809 TOA(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4091,4301,4091,41821,2001,418
2017-12-281,4351,4421,4031,40724,1001,407
2017-12-271,4271,4511,4221,44046,2001,440
2017-12-261,4501,4511,4281,43141,2001,431
2017-12-251,4501,4611,4481,45145,7001,451
2017-12-221,4501,4551,4441,45357,7001,453
2017-12-211,4501,4651,4371,45747,3001,457
2017-12-201,4501,4581,4431,45543,7001,455
2017-12-191,4501,4621,4451,45068,9001,450
2017-12-181,4601,4611,4451,45275,8001,452
2017-12-151,4531,4671,4431,45856,7001,458
2017-12-141,4601,4651,4461,45661,8001,456
2017-12-131,4741,4751,4471,46763,4001,467
2017-12-121,4251,4621,4081,45684,9001,456
2017-12-111,3951,4051,3861,40250,0001,402
2017-12-081,4001,4181,3991,40787,2001,407
2017-12-071,3821,4091,3821,38558,1001,385
2017-12-061,3871,4091,3811,38654,8001,386
2017-12-051,4021,4191,3851,40255,6001,402
2017-12-041,4101,4241,3961,40296,1001,402
2017-12-011,3831,4071,3831,40094,2001,400
2017-11-301,3551,4081,3451,383193,0001,383
2017-11-291,3501,3541,3391,35364,6001,353
2017-11-281,3481,3541,3301,34352,5001,343
2017-11-271,3501,3601,3411,34739,3001,347
2017-11-241,3511,3611,3451,35436,9001,354
2017-11-221,3011,3731,2981,353111,5001,353
2017-11-211,2771,2861,2701,27927,3001,279
2017-11-201,2501,2641,2391,26329,3001,263
2017-11-171,2901,2931,2511,25429,0001,254
2017-11-161,2501,2851,2501,27557,1001,275
2017-11-151,2931,2991,2521,25741,9001,257
2017-11-131,3271,3271,2891,29641,4001,296
2017-11-101,2971,3441,2971,33160,6001,331
2017-11-091,3231,3541,3121,327109,9001,327
2017-11-081,2901,3661,2831,350176,8001,350
2017-11-071,2191,2951,2141,286131,5001,286
2017-11-061,1671,2171,1671,21181,8001,211
2017-11-021,2101,2101,1851,19324,5001,193
2017-11-011,2001,2071,1971,20647,5001,206
2017-10-311,1791,2001,1761,19242,7001,192
2017-10-301,1851,1871,1671,186124,0001,186
2017-10-271,1711,1781,1701,17530,2001,175
2017-10-261,1721,1761,1681,17132,4001,171
2017-10-251,1941,1951,1711,17347,1001,173
2017-10-241,1821,1941,1781,19436,5001,194
2017-10-231,1711,1961,1561,18654,7001,186
2017-10-201,1681,1721,1611,16842,4001,168
2017-10-191,1851,1851,1681,17038,9001,170
2017-10-181,2021,2021,1811,18823,5001,188
2017-10-171,2051,2081,1981,20149,2001,201
2017-10-161,1941,2071,1881,20252,0001,202
2017-10-131,1921,1921,1741,18533,2001,185
2017-10-121,1961,1961,1851,19227,7001,192
2017-10-111,1921,1991,1831,18740,7001,187
2017-10-101,1661,1981,1661,19554,8001,195
2017-10-061,1701,1711,1631,16721,0001,167
2017-10-051,1661,1741,1641,17120,7001,171
2017-10-041,1751,1771,1681,17125,8001,171
2017-10-031,1951,1951,1701,17423,4001,174
2017-10-021,1971,1971,1721,18332,7001,183
2017-09-291,1981,1981,1831,18425,4001,184
2017-09-281,2051,2051,1871,19828,1001,198
2017-09-271,1841,1961,1831,19328,6001,193
2017-09-261,1971,2041,1851,20337,3001,203
2017-09-251,1991,2031,1911,19841,0001,198
2017-09-221,1961,2021,1761,19431,6001,194
2017-09-211,2051,2101,1961,19928,5001,199
2017-09-201,2101,2121,1971,20939,2001,209
2017-09-191,2151,2221,1901,21090,1001,210
2017-09-151,1471,1721,1471,17247,8001,172
2017-09-141,1531,1561,1461,14819,7001,148
2017-09-131,1551,1651,1531,15923,5001,159
2017-09-121,1591,1591,1451,14732,7001,147
2017-09-111,1541,1611,1421,14527,3001,145
2017-09-081,1441,1541,1321,13754,7001,137
2017-09-071,1301,1561,1301,14738,4001,147
2017-09-061,1071,1271,1071,12026,9001,120
2017-09-051,1271,1361,1041,11650,3001,116
2017-09-041,1141,1441,1111,12669,5001,126
2017-09-011,1171,1401,1061,12241,2001,122
2017-08-311,1161,1241,1071,11030,1001,110
2017-08-301,1121,1181,1071,11627,5001,116
2017-08-291,1061,1151,1061,11218,7001,112
2017-08-281,1101,1181,1041,11430,1001,114
2017-08-251,1181,1241,1091,11028,7001,110
2017-08-241,1101,1141,1051,11029,6001,110
2017-08-231,1251,1301,1071,11137,8001,111
2017-08-221,1101,1211,1061,11127,8001,111
2017-08-211,1111,1201,0981,11038,4001,110
2017-08-181,1031,1221,1011,11126,2001,111
2017-08-171,1021,1191,1021,11627,5001,116
2017-08-161,0961,1041,0961,09721,3001,097
2017-08-151,1051,1071,0961,09654,7001,096
2017-08-141,1021,1041,0921,09946,2001,099
2017-08-101,1231,1361,1171,12433,7001,124
2017-08-091,1351,1371,1171,12644,9001,126
2017-08-081,1591,1591,1361,14121,9001,141
2017-08-071,1621,1711,1561,16030,7001,160
2017-08-041,1351,1521,1301,15025,8001,150
2017-08-031,1421,1431,1201,13544,6001,135
2017-08-021,1691,1721,1541,16440,7001,164
2017-08-011,1511,1631,1441,16244,7001,162
2017-07-311,1491,1601,1441,15135,7001,151
2017-07-281,1541,1591,1421,15829,8001,158
2017-07-271,1571,1731,1531,16332,7001,163
2017-07-261,1531,1681,1451,15733,0001,157
2017-07-251,1701,1701,1491,15234,2001,152
2017-07-241,1611,1721,1531,17040,4001,170
2017-07-211,1731,1741,1641,17131,0001,171
2017-07-201,1641,1741,1591,17251,6001,172
2017-07-191,1201,1671,1201,15588,0001,155
2017-07-181,1161,1271,1051,12541,0001,125
2017-07-141,0951,1161,0811,11297,3001,112
2017-07-131,0881,1021,0231,08888,6001,088
2017-07-121,0821,0891,0761,08124,5001,081
2017-07-111,0661,0921,0661,08635,5001,086
2017-07-101,0641,0701,0611,06724,0001,067
2017-07-071,0491,0721,0481,05937,8001,059
2017-07-061,0581,0711,0581,06326,8001,063
2017-07-051,0591,0721,0531,06948,1001,069
2017-07-041,0821,0851,0541,05636,4001,056
2017-07-031,0751,0821,0701,07727,8001,077
2017-06-301,0741,0861,0671,08062,2001,080
2017-06-291,0831,0871,0771,08522,3001,085
2017-06-281,0911,0951,0781,07938,0001,079
2017-06-271,0851,0921,0801,09141,1001,091
2017-06-261,0931,0931,0781,07831,7001,078
2017-06-231,0901,0981,0801,08572,2001,085
2017-06-221,0631,0791,0621,07748,4001,077
2017-06-211,0761,0761,0631,06648,3001,066
2017-06-201,0851,0911,0741,07596,4001,075
2017-06-191,0961,0961,0701,07896,7001,078
2017-06-161,1111,1311,1001,100127,7001,100
2017-06-151,1351,1361,1071,111122,8001,111
2017-06-141,1401,1441,1341,13547,4001,135
2017-06-131,0981,1371,0981,13762,5001,137
2017-06-121,1101,1211,0961,10667,4001,106
2017-06-091,1071,1151,0851,103106,8001,103
2017-06-081,0601,0971,0591,095124,4001,095
2017-06-071,0341,0581,0341,05881,4001,058
2017-06-061,0481,0551,0181,02097,4001,020
2017-06-051,0461,0491,0351,03926,6001,039
2017-06-021,0341,0501,0271,05056,2001,050
2017-06-011,0031,0331,0031,03246,7001,032
2017-05-311,0031,0149981,00327,6001,003
2017-05-301,0031,0119981,00817,8001,008
2017-05-291,0171,0201,0001,00031,7001,000
2017-05-261,0401,0401,0161,01713,5001,017
2017-05-251,0411,0471,0281,03030,9001,030
2017-05-241,0371,0471,0331,04326,6001,043
2017-05-231,0361,0491,0311,03522,3001,035
2017-05-221,0351,0441,0301,04056,8001,040
2017-05-191,0301,0441,0141,03036,9001,030
2017-05-189971,0179961,01634,1001,016
2017-05-171,0301,0301,0061,01625,3001,016
2017-05-161,0171,0351,0151,03547,7001,035
2017-05-151,0121,0231,0081,01724,3001,017
2017-05-121,0301,0301,0131,02831,7001,028
2017-05-111,0391,0391,0201,03131,0001,031
2017-05-101,0411,0509721,02863,9001,028
2017-05-091,0591,0631,0271,029110,1001,029
2017-05-089781,0649661,059289,5001,059
2017-05-0297799095496339,900963
2017-05-0195597095497016,200970
2017-04-2896996995495626,500956
2017-04-2796096495595927,400959
2017-04-2694695694095425,200954
2017-04-2594494492893559,300935
2017-04-2493594292893754,800937
2017-04-2192493191892035,700920
2017-04-2091993091392131,500921
2017-04-1991593291592228,700922
2017-04-1892794091491626,100916
2017-04-1790291990291321,100913
2017-04-1490091289790627,800906
2017-04-1392192190290538,300905
2017-04-1292792891692117,600921
2017-04-1193994093193320,800933
2017-04-1095195193393514,100935
2017-04-0794595393493638,200936
2017-04-0695295992893030,000930
2017-04-0596497194895349,300953
2017-04-0498698695596345,600963
2017-04-0399599597298044,400980
2017-03-319941,00596696668,000966
2017-03-3097099197098756,100987
2017-03-2997598096597659,900976
2017-03-2895497095197070,400970
2017-03-2794594893394138,700941
2017-03-2495495492695355,300953
2017-03-2395195794795129,400951
2017-03-2295195794995270,900952
2017-03-21985985960966156,400966
2017-03-171,0021,007977989151,900989
2017-03-161,0011,0099891,00780,1001,007
2017-03-151,0201,0231,0081,01124,5001,011
2017-03-141,0401,0401,0201,02422,7001,024
2017-03-131,0371,0401,0301,03619,6001,036
2017-03-101,0391,0421,0281,04184,1001,041
2017-03-091,0201,0321,0081,01542,0001,015
2017-03-081,0141,0201,0081,02057,8001,020
2017-03-071,0051,0109981,00629,2001,006
2017-03-061,0081,0109991,00822,0001,008
2017-03-039981,0149931,00847,7001,008
2017-03-021,0181,020955998156,300998
2017-03-011,0061,0089941,00646,8001,006
2017-02-281,0051,0191,0051,00636,8001,006
2017-02-271,0031,01098799644,500996
2017-02-241,0081,0201,0071,02092,0001,020
2017-02-231,0131,0159941,01277,7001,012
2017-02-221,0151,0201,0061,01751,3001,017
2017-02-211,0051,0091,0001,00929,8001,009
2017-02-201,0061,0171,0011,00940,7001,009
2017-02-171,0111,0139991,01044,1001,010
2017-02-161,0491,0511,0201,02260,0001,022
2017-02-151,0481,0571,0421,04930,4001,049
2017-02-141,0481,0581,0351,04251,4001,042
2017-02-131,0441,0521,0341,04349,8001,043
2017-02-101,0261,0451,0081,04252,9001,042
2017-02-091,0251,0261,0001,01645,9001,016
2017-02-081,0251,0281,0091,02643,2001,026
2017-02-071,0091,0281,0061,02127,0001,021
2017-02-061,0151,0279921,01145,2001,011
2017-02-039861,0179681,00762,2001,007
2017-02-021,0131,0251,0001,00332,4001,003
2017-02-011,0171,0259991,01838,2001,018
2017-01-311,0201,0351,0181,02926,7001,029
2017-01-301,0301,0371,0281,03213,3001,032
2017-01-271,0401,0451,0351,03824,2001,038
2017-01-261,0351,0401,0321,03920,7001,039
2017-01-251,0331,0391,0231,02935,4001,029
2017-01-241,0211,0291,0151,02528,7001,025
2017-01-231,0231,0321,0121,01828,8001,018
2017-01-201,0281,0391,0201,03449,2001,034
2017-01-191,0201,0291,0191,02830,2001,028
2017-01-181,0121,0129941,01122,6001,011
2017-01-171,0281,0281,0051,01226,5001,012
2017-01-161,0301,0321,0151,02921,1001,029
2017-01-131,0381,0441,0271,03724,3001,037
2017-01-121,0401,0481,0271,04845,9001,048
2017-01-111,0371,0471,0351,04431,9001,044
2017-01-101,0551,0551,0401,04939,5001,049
2017-01-061,0391,0581,0331,05537,8001,055
2017-01-051,0601,0601,0341,04547,7001,045
2017-01-041,0501,0641,0501,06042,9001,060

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