1. HOME >
  2. 株価時系列 >
  3. 6809 >
  4. 2019年

6809 TOA(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1651,1651,1521,15211,1001,152
2019-12-271,1841,1841,1681,17117,7001,171
2019-12-261,1491,1781,1481,17735,2001,177
2019-12-251,1481,1481,1381,14216,0001,142
2019-12-241,1201,1391,1201,13519,4001,135
2019-12-231,1381,1381,1201,12015,7001,120
2019-12-201,1341,1461,1291,13827,2001,138
2019-12-191,1381,1401,1301,14020,4001,140
2019-12-181,1411,1451,1321,13820,9001,138
2019-12-171,1551,1551,1381,14932,2001,149
2019-12-161,1491,1551,1431,14414,1001,144
2019-12-131,1621,1661,1491,14950,7001,149
2019-12-121,1211,1381,1201,13621,3001,136
2019-12-111,1521,1551,1161,11760,8001,117
2019-12-101,1641,1651,1461,15062,9001,150
2019-12-091,1651,1651,1461,15835,5001,158
2019-12-061,1311,1561,1311,15340,1001,153
2019-12-051,0991,1391,0971,13547,0001,135
2019-12-041,0861,1031,0831,09874,4001,098
2019-12-031,0981,0981,0881,09476,3001,094
2019-12-021,0941,1041,0941,10037,9001,100
2019-11-291,0941,0961,0891,09420,2001,094
2019-11-281,0941,0951,0881,09414,0001,094
2019-11-271,0941,1011,0931,09417,1001,094
2019-11-261,1051,1061,0901,09241,6001,092
2019-11-251,0981,1031,0931,09634,5001,096
2019-11-221,0991,1011,0891,09440,1001,094
2019-11-211,0901,0971,0871,09533,7001,095
2019-11-201,0981,0981,0861,09334,9001,093
2019-11-191,1001,1031,0891,09932,1001,099
2019-11-181,1031,1041,0951,10225,3001,102
2019-11-151,0911,1101,0901,10226,4001,102
2019-11-141,1001,1061,0851,09036,2001,090
2019-11-131,1381,1421,1001,10654,9001,106
2019-11-121,1521,1521,1351,13932,1001,139
2019-11-111,1551,1551,1341,15238,8001,152
2019-11-081,1711,1711,1441,14636,4001,146
2019-11-071,1601,1601,1501,15538,7001,155
2019-11-061,1701,1821,1591,164109,2001,164
2019-11-051,2641,2661,2461,26040,2001,260
2019-11-011,2401,2401,2311,23814,2001,238
2019-10-311,2751,2751,2321,24916,9001,249
2019-10-301,2181,2751,2181,27569,5001,275
2019-10-291,2171,2311,2121,22219,8001,222
2019-10-281,2091,2091,2001,2049,7001,204
2019-10-251,2031,2161,2001,20932,1001,209
2019-10-241,2231,2241,1961,20329,2001,203
2019-10-231,2181,2181,2051,21116,8001,211
2019-10-211,2281,2281,2081,21822,8001,218
2019-10-181,2241,2341,2051,22020,2001,220
2019-10-171,2451,2491,2201,22416,5001,224
2019-10-161,2411,2551,2371,24623,1001,246
2019-10-151,2371,2401,2131,22930,3001,229
2019-10-111,2101,2131,1861,21323,7001,213
2019-10-101,2001,2001,1691,19334,4001,193
2019-10-091,1961,2071,1881,20031,8001,200
2019-10-081,2201,2231,2111,21830,5001,218
2019-10-071,2151,2211,2091,2156,9001,215
2019-10-041,2201,2201,2081,21916,2001,219
2019-10-031,2301,2421,2171,22053,0001,220
2019-10-021,2491,2901,2421,28626,6001,286
2019-10-01---1,222-1,222
2019-09-301,2271,2301,2171,22221,6001,222
2019-09-271,2571,2571,2041,22835,9001,228
2019-09-261,2911,2951,2511,26631,3001,266
2019-09-251,2691,2771,2471,27026,4001,270
2019-09-241,2891,2961,2851,29017,8001,290
2019-09-201,3081,3081,2921,30230,8001,302
2019-09-191,3011,3161,2811,30943,5001,309
2019-09-181,2931,3001,2841,29225,8001,292
2019-09-171,3001,3101,2771,29630,1001,296
2019-09-131,3101,3111,2761,30158,0001,301
2019-09-121,2611,3151,2601,30233,1001,302
2019-09-111,2291,2591,2231,25641,0001,256
2019-09-101,2241,2291,2111,22322,9001,223
2019-09-091,2251,2281,2061,21912,4001,219
2019-09-061,2151,2291,2001,22921,0001,229
2019-09-051,2111,2301,2091,22318,9001,223
2019-09-041,1801,2181,1711,20720,9001,207
2019-09-031,1731,1951,1651,1865,0001,186
2019-09-021,2221,2221,1621,17311,1001,173
2019-08-301,1771,2301,1681,22429,8001,224
2019-08-291,1461,1641,1461,15528,7001,155
2019-08-281,1871,1921,1641,1768,9001,176
2019-08-271,1871,1991,1871,18713,6001,187
2019-08-261,1841,1931,1781,17827,5001,178
2019-08-231,2421,2421,2151,22823,6001,228
2019-08-221,2571,2571,2321,23917,8001,239
2019-08-211,2501,2541,2411,2476,8001,247
2019-08-201,2501,2721,2401,26917,6001,269
2019-08-191,2601,2601,2401,2459,1001,245
2019-08-161,2491,2641,2361,24519,4001,245
2019-08-151,2571,2571,2431,25710,9001,257
2019-08-141,2801,2891,2621,28932,4001,289
2019-08-131,2211,2641,2021,26367,0001,263
2019-08-091,2421,2651,2371,23720,6001,237
2019-08-081,1931,2391,1931,22918,5001,229
2019-08-071,1971,2141,1871,20627,6001,206
2019-08-061,1581,2151,1551,20839,2001,208
2019-08-051,2211,2271,1861,20953,9001,209
2019-08-021,2611,2611,2151,23089,7001,230
2019-08-011,1931,2111,1901,20139,1001,201
2019-07-311,1821,1991,1741,19522,6001,195
2019-07-301,1801,1961,1751,18816,7001,188
2019-07-291,1741,1801,1641,17711,5001,177
2019-07-261,1901,1901,1571,17516,7001,175
2019-07-251,2071,2071,1871,20127,2001,201
2019-07-241,2241,2241,1891,20125,6001,201
2019-07-231,2171,2171,2011,21421,3001,214
2019-07-221,2071,2091,1971,20634,2001,206
2019-07-191,1841,2091,1841,20822,0001,208
2019-07-181,2111,2111,1771,18448,1001,184
2019-07-171,2421,2511,2101,21333,4001,213
2019-07-161,2681,2711,2421,24415,7001,244
2019-07-121,2691,2781,2491,27829,3001,278
2019-07-111,2681,2761,2561,27242,3001,272
2019-07-101,2481,2731,2461,26444,2001,264
2019-07-091,2801,2811,2471,26931,5001,269
2019-07-081,3291,3291,2821,28725,6001,287
2019-07-051,3551,3551,3301,34118,2001,341
2019-07-041,3411,3441,3321,3378,6001,337
2019-07-031,3481,3511,3171,34121,3001,341
2019-07-021,3361,3581,3151,35574,4001,355
2019-07-011,2951,3101,2861,31019,2001,310
2019-06-281,2941,3031,2801,28226,1001,282
2019-06-271,2781,3091,2591,30923,8001,309
2019-06-261,2841,2851,2551,26023,6001,260
2019-06-251,3121,3231,2841,29318,7001,293
2019-06-241,3211,3331,3001,31219,8001,312
2019-06-211,3001,3161,2811,31657,5001,316
2019-06-201,3211,3251,2921,29229,3001,292
2019-06-191,3061,3241,2931,32036,4001,320
2019-06-181,2801,3061,2751,28839,1001,288
2019-06-171,3071,3071,2871,28932,9001,289
2019-06-141,3271,3271,2991,31938,2001,319
2019-06-131,3271,3451,2811,29246,6001,292
2019-06-121,3171,3351,2991,33367,5001,333
2019-06-111,2891,2931,2721,29325,9001,293
2019-06-101,2731,2941,2651,29022,3001,290
2019-06-071,2821,2831,2491,25815,5001,258
2019-06-061,3051,3091,2721,27416,9001,274
2019-06-051,2901,2991,2671,29942,8001,299
2019-06-041,2651,2681,2361,26222,8001,262
2019-06-031,2661,2901,2501,26335,7001,263
2019-05-311,2901,3041,2761,29555,7001,295
2019-05-301,3041,3201,2681,29679,6001,296
2019-05-291,2151,3361,1901,266164,1001,266
2019-05-281,1761,2081,1741,19626,6001,196
2019-05-271,1601,1701,1591,1689,3001,168
2019-05-241,1251,1631,1191,15927,5001,159
2019-05-231,1261,1321,1051,13114,9001,131
2019-05-221,1231,1391,1161,12313,8001,123
2019-05-211,1441,1481,1231,14010,3001,140
2019-05-201,1671,1671,1341,15423,0001,154
2019-05-171,1611,1791,1521,16319,5001,163
2019-05-161,1471,1581,1211,14628,2001,146
2019-05-151,1621,1641,1371,15117,5001,151
2019-05-141,1301,1561,1091,15618,2001,156
2019-05-131,1521,1821,1521,15320,8001,153
2019-05-101,2021,2361,1621,17036,6001,170
2019-05-091,1951,2231,1591,21559,5001,215
2019-05-081,1881,2021,1831,19549,6001,195
2019-05-071,1971,2071,1881,19120,2001,191
2019-04-261,2101,2211,1901,22014,1001,220
2019-04-251,1951,2261,1931,22032,6001,220
2019-04-241,2011,2081,1861,18922,7001,189
2019-04-231,1961,2001,1801,19817,4001,198
2019-04-221,2001,2101,1891,19717,1001,197
2019-04-191,1781,1981,1781,19614,3001,196
2019-04-181,2031,2061,1711,17821,1001,178
2019-04-171,1941,2041,1811,20323,4001,203
2019-04-161,1991,2041,1731,19715,2001,197
2019-04-151,1921,2121,1871,20340,2001,203
2019-04-121,1261,1621,1251,16233,2001,162
2019-04-111,1401,1451,1121,11827,2001,118
2019-04-101,1531,1571,1321,13937,5001,139
2019-04-091,1751,1791,1481,16227,3001,162
2019-04-081,1901,2001,1611,17020,8001,170
2019-04-051,1931,1981,1811,19024,3001,190
2019-04-041,2141,2141,1911,19528,8001,195
2019-04-031,2181,2231,1731,21260,7001,212
2019-04-021,1601,1641,1421,15828,2001,158
2019-04-011,1321,1571,1321,15465,1001,154
2019-03-291,1141,1181,0961,11622,1001,116
2019-03-281,1221,1241,0891,10335,2001,103
2019-03-271,1051,1341,0941,13052,3001,130
2019-03-261,0541,1111,0541,11152,0001,111
2019-03-251,0921,0921,0431,04628,3001,046
2019-03-221,0961,1011,0801,09520,6001,095
2019-03-201,0911,0951,0811,09224,2001,092
2019-03-191,0851,0971,0711,09233,2001,092
2019-03-181,0651,0821,0511,08135,8001,081
2019-03-151,0261,0511,0241,03655,2001,036
2019-03-141,0631,0631,0251,02621,2001,026
2019-03-131,0691,0761,0471,04915,8001,049
2019-03-121,0691,0781,0651,07634,4001,076
2019-03-111,0481,0571,0321,05531,3001,055
2019-03-081,0691,0691,0401,04853,9001,048
2019-03-071,0721,0791,0551,07736,3001,077
2019-03-061,0601,0741,0601,07231,2001,072
2019-03-051,0581,0621,0431,06024,0001,060
2019-03-041,0471,0671,0471,06635,7001,066
2019-03-011,0321,0541,0281,04336,7001,043
2019-02-281,0371,0501,0251,03250,3001,032
2019-02-271,0241,0341,0181,03223,5001,032
2019-02-261,0411,0411,0181,02514,1001,025
2019-02-251,0421,0421,0141,03119,3001,031
2019-02-221,0211,0281,0001,02821,9001,028
2019-02-211,0401,0431,0151,02126,8001,021
2019-02-201,0251,0451,0181,04044,1001,040
2019-02-191,0601,0601,0381,04546,7001,045
2019-02-181,0221,0701,0221,06445,5001,064
2019-02-151,0101,0321,0071,01257,5001,012
2019-02-141,0131,0291,0101,01858,6001,018
2019-02-131,0251,0311,0041,02566,5001,025
2019-02-121,0231,0451,0231,03241,9001,032
2019-02-081,0601,0651,0221,02330,6001,023
2019-02-071,0981,0981,0621,07939,5001,079
2019-02-061,0701,1151,0531,11073,6001,110
2019-02-051,1151,1311,0501,074173,3001,074
2019-02-0495499595498138,700981
2019-02-0194496094094423,700944
2019-01-3196897895095237,000952
2019-01-3098499196496740,500967
2019-01-291,0061,01097398029,000980
2019-01-281,0171,0289901,02319,0001,023
2019-01-251,0231,0321,0111,01425,9001,014
2019-01-249831,0059771,00510,6001,005
2019-01-239991,00198598512,900985
2019-01-221,0101,0169991,0048,4001,004
2019-01-211,0061,0089961,00722,4001,007
2019-01-189981,01699099121,400991
2019-01-171,0211,02498299727,200997
2019-01-169991,0239961,01416,6001,014
2019-01-159711,00197199820,600998
2019-01-111,0001,01298899017,200990
2019-01-101,0151,0159921,00024,0001,000
2019-01-091,0001,0271,0001,01618,6001,016
2019-01-081,0111,02099599521,700995
2019-01-079781,0129741,00633,1001,006
2019-01-0496499093794957,200949

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