6809 TOA(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0131,01397699423,400994
2018-12-279821,0129781,00726,8001,007
2018-12-2694197292593748,500937
2018-12-251,0031,00393193539,600935
2018-12-211,0001,00496598841,000988
2018-12-201,0391,0551,0041,00537,1001,005
2018-12-191,0351,0561,0231,05122,0001,051
2018-12-181,0751,0751,0271,03025,0001,030
2018-12-171,0941,1151,0811,09013,2001,090
2018-12-141,1141,1201,0921,09434,2001,094
2018-12-131,1051,1171,1001,11425,6001,114
2018-12-121,1281,1281,0981,10935,6001,109
2018-12-111,1481,1481,0831,08542,4001,085
2018-12-101,1661,1661,1331,13323,0001,133
2018-12-071,2201,2281,1761,17927,4001,179
2018-12-061,2221,2491,2041,22660,2001,226
2018-12-051,2031,2551,2031,23935,1001,239
2018-12-041,2631,2631,2261,23252,7001,232
2018-12-031,2321,2671,2241,26136,2001,261
2018-11-301,2071,2291,2011,22826,6001,228
2018-11-291,1981,2151,1841,19326,2001,193
2018-11-281,1731,1891,1731,18717,2001,187
2018-11-271,1761,1781,1581,16618,9001,166
2018-11-261,1461,1841,1461,16842,3001,168
2018-11-221,1311,1611,1161,15943,0001,159
2018-11-211,0911,1131,0881,10122,8001,101
2018-11-201,1031,1271,1001,11031,0001,110
2018-11-191,0991,1121,0931,10718,7001,107
2018-11-161,0931,1001,0741,09623,2001,096
2018-11-151,1061,1121,0971,10022,2001,100
2018-11-141,1061,1221,1061,11220,3001,112
2018-11-131,1021,1181,0891,10627,8001,106
2018-11-121,1281,1471,1171,12631,0001,126
2018-11-091,1521,1601,1241,13134,7001,131
2018-11-081,1501,1731,1461,16735,3001,167
2018-11-071,1681,1721,1451,14836,6001,148
2018-11-061,1781,1811,1631,16826,0001,168
2018-11-051,1621,1741,1411,16243,8001,162
2018-11-021,1301,1891,1301,17264,8001,172
2018-11-011,1911,2241,1871,21334,3001,213
2018-10-311,1831,2201,1751,21155,1001,211
2018-10-301,1001,1281,0961,12344,3001,123
2018-10-291,1091,1251,0961,11031,6001,110
2018-10-261,1491,1491,1051,10632,2001,106
2018-10-251,1951,1951,1371,14343,2001,143
2018-10-241,1891,2171,1661,20634,3001,206
2018-10-231,2031,2131,1761,17925,0001,179
2018-10-221,1811,2281,1811,21829,1001,218
2018-10-191,1811,1981,1691,19529,3001,195
2018-10-181,1901,2011,1791,19127,6001,191
2018-10-171,1551,1881,1551,18817,3001,188
2018-10-161,1441,1631,1371,14620,4001,146
2018-10-151,1771,1851,1521,15541,3001,155
2018-10-121,1861,2031,1821,18831,6001,188
2018-10-111,1871,2101,1821,19142,2001,191
2018-10-101,2721,2831,2451,24716,9001,247
2018-10-091,2981,2981,2621,27125,2001,271
2018-10-051,2961,3131,2801,29821,7001,298
2018-10-041,2941,3201,2941,31426,3001,314
2018-10-031,3211,3211,2781,27813,6001,278
2018-10-021,3011,3231,2861,29722,9001,297
2018-10-011,3171,3211,2951,29815,1001,298
2018-09-281,3251,3511,3171,32723,9001,327
2018-09-271,3311,3501,3041,31328,0001,313
2018-09-261,3521,3611,3141,32960,6001,329
2018-09-251,3771,3951,3581,39265,5001,392
2018-09-211,3471,3751,3361,36255,9001,362
2018-09-201,3401,3451,3071,33963,1001,339
2018-09-191,3101,3211,2731,31880,9001,318
2018-09-181,2131,2571,2041,25040,1001,250
2018-09-141,2031,2201,1981,21047,8001,210
2018-09-131,1971,2121,1881,20032,8001,200
2018-09-121,2071,2071,1601,19237,1001,192
2018-09-111,2091,2091,1911,20018,4001,200
2018-09-101,1881,2081,1871,20216,3001,202
2018-09-071,1801,1821,1681,17618,6001,176
2018-09-061,1971,1991,1801,19422,5001,194
2018-09-051,1991,2251,1931,20024,9001,200
2018-09-041,2141,2211,2051,21015,6001,210
2018-09-031,2161,2201,1901,21523,1001,215
2018-08-311,2081,2261,2041,20513,1001,205
2018-08-301,2361,2361,2091,2208,6001,220
2018-08-291,2141,2451,2141,23615,4001,236
2018-08-281,2051,2281,2051,21812,3001,218
2018-08-271,1851,2171,1851,20512,2001,205
2018-08-241,1781,1891,1731,18917,0001,189
2018-08-231,1861,1931,1801,1868,5001,186
2018-08-221,1901,1961,1801,18412,9001,184
2018-08-211,1801,2011,1651,19616,8001,196
2018-08-201,1911,1981,1791,18817,6001,188
2018-08-171,1731,2061,1731,20314,4001,203
2018-08-161,2141,2141,1811,19327,4001,193
2018-08-151,2501,2501,2161,22011,8001,220
2018-08-141,2501,2571,2311,25327,7001,253
2018-08-131,2641,2641,2221,24137,2001,241
2018-08-101,2961,2961,2551,27532,0001,275
2018-08-091,2611,2881,2421,28538,6001,285
2018-08-081,2611,2741,2601,26019,3001,260
2018-08-071,2501,2781,2351,27524,3001,275
2018-08-061,2901,2901,2451,25597,8001,255
2018-08-031,2581,3431,2581,300217,6001,300
2018-08-021,1711,1891,1601,16852,3001,168
2018-08-011,1431,1671,1431,16025,8001,160
2018-07-311,1591,1631,1351,14856,0001,148
2018-07-301,1761,1761,1531,16121,3001,161
2018-07-271,1931,1981,1701,17726,1001,177
2018-07-261,1861,1861,1651,18422,9001,184
2018-07-251,1981,1981,1671,17320,5001,173
2018-07-241,1721,1831,1671,17418,5001,174
2018-07-231,1671,1901,1651,17017,1001,170
2018-07-201,1821,2041,1691,17423,7001,174
2018-07-191,1851,1981,1771,19413,7001,194
2018-07-181,1961,2091,1831,18414,8001,184
2018-07-171,1801,1911,1671,18228,7001,182
2018-07-131,1991,2041,1791,18431,0001,184
2018-07-121,1881,2001,1631,18433,7001,184
2018-07-111,1721,1761,1511,17034,4001,170
2018-07-101,1861,2051,1851,18531,4001,185
2018-07-091,1781,1871,1631,18425,9001,184
2018-07-061,1541,1791,1541,17827,7001,178
2018-07-051,1871,1921,1541,16226,8001,162
2018-07-041,1891,2031,1811,19245,6001,192
2018-07-031,2021,2071,1751,18241,7001,182
2018-07-021,2271,2311,1881,19945,0001,199
2018-06-291,2001,2591,1981,21993,3001,219
2018-06-281,1551,1891,1541,18748,7001,187
2018-06-271,1621,1761,1531,16036,9001,160
2018-06-261,1621,1751,1421,16245,0001,162
2018-06-251,2301,2341,1621,17379,3001,173
2018-06-221,1311,2681,1311,268120,0001,268
2018-06-211,1671,1671,1331,13431,1001,134
2018-06-201,1731,1801,1471,17043,1001,170
2018-06-191,1811,1931,1671,17127,6001,171
2018-06-181,1781,1801,1661,17921,1001,179
2018-06-151,1691,1801,1651,17838,0001,178
2018-06-141,1721,1741,1411,16648,3001,166
2018-06-131,1921,1921,1721,18028,9001,180
2018-06-121,1881,1991,1721,18321,2001,183
2018-06-111,2001,2001,1751,18839,2001,188
2018-06-081,1701,1901,1681,18843,8001,188
2018-06-071,1611,1741,1571,17026,7001,170
2018-06-061,1471,1601,1391,15836,7001,158
2018-06-051,1551,1551,1361,15145,2001,151
2018-06-041,1621,1691,1431,15531,6001,155
2018-06-011,1491,1601,1241,15048,7001,150
2018-05-311,1951,1951,1631,16427,9001,164
2018-05-301,1991,2031,1711,17630,8001,176
2018-05-291,2291,2291,2061,21311,3001,213
2018-05-281,2221,2261,2131,2247,0001,224
2018-05-251,2371,2371,2101,22228,3001,222
2018-05-241,2521,2521,2271,23612,0001,236
2018-05-231,2441,2581,2391,25322,0001,253
2018-05-221,2531,2561,2441,24418,2001,244
2018-05-211,2611,2681,2501,25924,4001,259
2018-05-181,2671,2731,2511,26332,3001,263
2018-05-171,2921,2931,2701,27319,7001,273
2018-05-161,2621,3091,2591,29540,9001,295
2018-05-151,2771,2771,2561,26129,4001,261
2018-05-141,2891,2891,2611,28622,9001,286
2018-05-111,2641,2921,2621,29127,4001,291
2018-05-101,2701,2771,2581,26426,7001,264
2018-05-091,2401,2741,2331,26676,5001,266
2018-05-081,2301,2341,2091,233157,6001,233
2018-05-071,2571,2601,2011,240188,8001,240
2018-05-021,2871,3371,2821,33176,3001,331
2018-05-011,2791,2951,2711,28619,3001,286
2018-04-271,2821,2931,2731,29023,4001,290
2018-04-261,2881,2881,2731,28221,0001,282
2018-04-251,2711,2831,2611,28014,1001,280
2018-04-241,2531,2701,2531,27020,0001,270
2018-04-231,2711,2711,2501,25218,8001,252
2018-04-201,2761,2771,2641,27039,5001,270
2018-04-191,2951,2981,2761,28629,6001,286
2018-04-181,2741,2981,2721,29530,3001,295
2018-04-171,2721,2721,2491,26625,0001,266
2018-04-161,2601,2751,2601,27020,5001,270
2018-04-131,2501,2611,2391,26031,7001,260
2018-04-121,2831,2831,2441,24840,9001,248
2018-04-111,2881,2951,2761,28321,3001,283
2018-04-101,3091,3091,2841,28723,3001,287
2018-04-091,3051,3121,2971,30913,4001,309
2018-04-061,3201,3201,2941,30523,6001,305
2018-04-051,3271,3311,3081,31132,6001,311
2018-04-041,3151,3321,3101,32640,8001,326
2018-04-031,3151,3251,2941,30532,5001,305
2018-03-301,3271,3291,2951,31734,9001,317
2018-03-291,3271,3291,2921,30636,7001,306
2018-03-281,3091,3131,2921,31227,3001,312
2018-03-271,3301,3461,3251,34627,4001,346
2018-03-261,2891,3641,2891,32664,8001,326
2018-03-231,3331,3331,2841,28940,7001,289
2018-03-221,3481,3631,3481,35528,7001,355
2018-03-201,3701,3771,3441,35042,6001,350
2018-03-191,3921,4001,3711,38225,9001,382
2018-03-161,4021,4201,3861,39233,8001,392
2018-03-151,3941,4041,3831,39322,1001,393
2018-03-141,4001,4021,3861,39726,0001,397
2018-03-131,4041,4101,3971,40721,4001,407
2018-03-121,4081,4241,4001,40529,3001,405
2018-03-091,4281,4301,3841,38950,4001,389
2018-03-081,4471,4471,3961,39845,1001,398
2018-03-071,4441,4531,4301,43343,2001,433
2018-03-061,4351,4891,4351,45062,6001,450
2018-03-051,4641,4721,4261,43137,0001,431
2018-03-021,4661,4881,4451,47683,0001,476
2018-03-011,5001,5151,4441,478255,9001,478
2018-02-281,4231,4561,4231,42379,6001,423
2018-02-271,4121,4281,4041,42887,9001,428
2018-02-261,4211,4231,3881,41283,2001,412
2018-02-231,4231,4411,4111,41848,5001,418
2018-02-221,4081,4351,4011,43056,0001,430
2018-02-211,4551,4681,4121,427100,4001,427
2018-02-201,4401,4791,4261,456221,0001,456
2018-02-191,4471,4611,4341,447133,9001,447
2018-02-161,4771,4821,4351,47679,3001,476
2018-02-151,3801,4061,3731,38733,9001,387
2018-02-141,3751,4061,3481,353111,4001,353
2018-02-131,4111,4111,3811,383158,2001,383
2018-02-091,4021,4301,3891,42080,4001,420
2018-02-081,5121,5241,4531,456141,8001,456
2018-02-071,5501,6391,5241,525140,6001,525
2018-02-061,4661,5271,4611,514156,7001,514
2018-02-051,4681,5591,4671,504112,4001,504
2018-02-021,5001,5121,4731,49848,7001,498
2018-02-011,3991,5021,3921,499200,5001,499
2018-01-311,4101,4271,3821,383246,9001,383
2018-01-301,4491,4601,4071,41069,5001,410
2018-01-291,4511,4651,4381,452100,5001,452
2018-01-261,4621,4741,4311,446157,6001,446
2018-01-251,4731,4821,4301,43263,0001,432
2018-01-241,4921,4951,4701,47230,4001,472
2018-01-231,5001,5011,4841,49252,2001,492
2018-01-221,4691,5061,4551,50569,9001,505
2018-01-191,4811,4811,4571,46336,4001,463
2018-01-181,5151,5151,4741,48182,5001,481
2018-01-171,4961,4961,4781,47837,2001,478
2018-01-161,5051,5101,4961,50017,1001,500
2018-01-151,5011,5121,4891,50735,8001,507
2018-01-121,4601,5131,4571,49969,7001,499
2018-01-111,4781,4831,4471,45150,9001,451
2018-01-101,5001,5041,4671,47890,1001,478
2018-01-091,4961,5101,4831,495119,2001,495
2018-01-051,4701,5201,4631,50287,4001,502
2018-01-041,4481,4661,4461,46562,7001,465

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