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
2019-12-30	1,165	1,165	1,152	1,152	11,100	1,152
2019-12-27	1,184	1,184	1,168	1,171	17,700	1,171
2019-12-26	1,149	1,178	1,148	1,177	35,200	1,177
2019-12-25	1,148	1,148	1,138	1,142	16,000	1,142
2019-12-24	1,120	1,139	1,120	1,135	19,400	1,135
2019-12-23	1,138	1,138	1,120	1,120	15,700	1,120
2019-12-20	1,134	1,146	1,129	1,138	27,200	1,138
2019-12-19	1,138	1,140	1,130	1,140	20,400	1,140
2019-12-18	1,141	1,145	1,132	1,138	20,900	1,138
2019-12-17	1,155	1,155	1,138	1,149	32,200	1,149
2019-12-16	1,149	1,155	1,143	1,144	14,100	1,144
2019-12-13	1,162	1,166	1,149	1,149	50,700	1,149
2019-12-12	1,121	1,138	1,120	1,136	21,300	1,136
2019-12-11	1,152	1,155	1,116	1,117	60,800	1,117
2019-12-10	1,164	1,165	1,146	1,150	62,900	1,150
2019-12-09	1,165	1,165	1,146	1,158	35,500	1,158
2019-12-06	1,131	1,156	1,131	1,153	40,100	1,153
2019-12-05	1,099	1,139	1,097	1,135	47,000	1,135
2019-12-04	1,086	1,103	1,083	1,098	74,400	1,098
2019-12-03	1,098	1,098	1,088	1,094	76,300	1,094
2019-12-02	1,094	1,104	1,094	1,100	37,900	1,100
2019-11-29	1,094	1,096	1,089	1,094	20,200	1,094
2019-11-28	1,094	1,095	1,088	1,094	14,000	1,094
2019-11-27	1,094	1,101	1,093	1,094	17,100	1,094
2019-11-26	1,105	1,106	1,090	1,092	41,600	1,092
2019-11-25	1,098	1,103	1,093	1,096	34,500	1,096
2019-11-22	1,099	1,101	1,089	1,094	40,100	1,094
2019-11-21	1,090	1,097	1,087	1,095	33,700	1,095
2019-11-20	1,098	1,098	1,086	1,093	34,900	1,093
2019-11-19	1,100	1,103	1,089	1,099	32,100	1,099
2019-11-18	1,103	1,104	1,095	1,102	25,300	1,102
2019-11-15	1,091	1,110	1,090	1,102	26,400	1,102
2019-11-14	1,100	1,106	1,085	1,090	36,200	1,090
2019-11-13	1,138	1,142	1,100	1,106	54,900	1,106
2019-11-12	1,152	1,152	1,135	1,139	32,100	1,139
2019-11-11	1,155	1,155	1,134	1,152	38,800	1,152
2019-11-08	1,171	1,171	1,144	1,146	36,400	1,146
2019-11-07	1,160	1,160	1,150	1,155	38,700	1,155
2019-11-06	1,170	1,182	1,159	1,164	109,200	1,164
2019-11-05	1,264	1,266	1,246	1,260	40,200	1,260
2019-11-01	1,240	1,240	1,231	1,238	14,200	1,238
2019-10-31	1,275	1,275	1,232	1,249	16,900	1,249
2019-10-30	1,218	1,275	1,218	1,275	69,500	1,275
2019-10-29	1,217	1,231	1,212	1,222	19,800	1,222
2019-10-28	1,209	1,209	1,200	1,204	9,700	1,204
2019-10-25	1,203	1,216	1,200	1,209	32,100	1,209
2019-10-24	1,223	1,224	1,196	1,203	29,200	1,203
2019-10-23	1,218	1,218	1,205	1,211	16,800	1,211
2019-10-21	1,228	1,228	1,208	1,218	22,800	1,218
2019-10-18	1,224	1,234	1,205	1,220	20,200	1,220
2019-10-17	1,245	1,249	1,220	1,224	16,500	1,224
2019-10-16	1,241	1,255	1,237	1,246	23,100	1,246
2019-10-15	1,237	1,240	1,213	1,229	30,300	1,229
2019-10-11	1,210	1,213	1,186	1,213	23,700	1,213
2019-10-10	1,200	1,200	1,169	1,193	34,400	1,193
2019-10-09	1,196	1,207	1,188	1,200	31,800	1,200
2019-10-08	1,220	1,223	1,211	1,218	30,500	1,218
2019-10-07	1,215	1,221	1,209	1,215	6,900	1,215
2019-10-04	1,220	1,220	1,208	1,219	16,200	1,219
2019-10-03	1,230	1,242	1,217	1,220	53,000	1,220
2019-10-02	1,249	1,290	1,242	1,286	26,600	1,286
2019-10-01	-	-	-	1,222	-	1,222
2019-09-30	1,227	1,230	1,217	1,222	21,600	1,222
2019-09-27	1,257	1,257	1,204	1,228	35,900	1,228
2019-09-26	1,291	1,295	1,251	1,266	31,300	1,266
2019-09-25	1,269	1,277	1,247	1,270	26,400	1,270
2019-09-24	1,289	1,296	1,285	1,290	17,800	1,290
2019-09-20	1,308	1,308	1,292	1,302	30,800	1,302
2019-09-19	1,301	1,316	1,281	1,309	43,500	1,309
2019-09-18	1,293	1,300	1,284	1,292	25,800	1,292
2019-09-17	1,300	1,310	1,277	1,296	30,100	1,296
2019-09-13	1,310	1,311	1,276	1,301	58,000	1,301
2019-09-12	1,261	1,315	1,260	1,302	33,100	1,302
2019-09-11	1,229	1,259	1,223	1,256	41,000	1,256
2019-09-10	1,224	1,229	1,211	1,223	22,900	1,223
2019-09-09	1,225	1,228	1,206	1,219	12,400	1,219
2019-09-06	1,215	1,229	1,200	1,229	21,000	1,229
2019-09-05	1,211	1,230	1,209	1,223	18,900	1,223
2019-09-04	1,180	1,218	1,171	1,207	20,900	1,207
2019-09-03	1,173	1,195	1,165	1,186	5,000	1,186
2019-09-02	1,222	1,222	1,162	1,173	11,100	1,173
2019-08-30	1,177	1,230	1,168	1,224	29,800	1,224
2019-08-29	1,146	1,164	1,146	1,155	28,700	1,155
2019-08-28	1,187	1,192	1,164	1,176	8,900	1,176
2019-08-27	1,187	1,199	1,187	1,187	13,600	1,187
2019-08-26	1,184	1,193	1,178	1,178	27,500	1,178
2019-08-23	1,242	1,242	1,215	1,228	23,600	1,228
2019-08-22	1,257	1,257	1,232	1,239	17,800	1,239
2019-08-21	1,250	1,254	1,241	1,247	6,800	1,247
2019-08-20	1,250	1,272	1,240	1,269	17,600	1,269
2019-08-19	1,260	1,260	1,240	1,245	9,100	1,245
2019-08-16	1,249	1,264	1,236	1,245	19,400	1,245
2019-08-15	1,257	1,257	1,243	1,257	10,900	1,257
2019-08-14	1,280	1,289	1,262	1,289	32,400	1,289
2019-08-13	1,221	1,264	1,202	1,263	67,000	1,263
2019-08-09	1,242	1,265	1,237	1,237	20,600	1,237
2019-08-08	1,193	1,239	1,193	1,229	18,500	1,229
2019-08-07	1,197	1,214	1,187	1,206	27,600	1,206
2019-08-06	1,158	1,215	1,155	1,208	39,200	1,208
2019-08-05	1,221	1,227	1,186	1,209	53,900	1,209
2019-08-02	1,261	1,261	1,215	1,230	89,700	1,230
2019-08-01	1,193	1,211	1,190	1,201	39,100	1,201
2019-07-31	1,182	1,199	1,174	1,195	22,600	1,195
2019-07-30	1,180	1,196	1,175	1,188	16,700	1,188
2019-07-29	1,174	1,180	1,164	1,177	11,500	1,177
2019-07-26	1,190	1,190	1,157	1,175	16,700	1,175
2019-07-25	1,207	1,207	1,187	1,201	27,200	1,201
2019-07-24	1,224	1,224	1,189	1,201	25,600	1,201
2019-07-23	1,217	1,217	1,201	1,214	21,300	1,214
2019-07-22	1,207	1,209	1,197	1,206	34,200	1,206
2019-07-19	1,184	1,209	1,184	1,208	22,000	1,208
2019-07-18	1,211	1,211	1,177	1,184	48,100	1,184
2019-07-17	1,242	1,251	1,210	1,213	33,400	1,213
2019-07-16	1,268	1,271	1,242	1,244	15,700	1,244
2019-07-12	1,269	1,278	1,249	1,278	29,300	1,278
2019-07-11	1,268	1,276	1,256	1,272	42,300	1,272
2019-07-10	1,248	1,273	1,246	1,264	44,200	1,264
2019-07-09	1,280	1,281	1,247	1,269	31,500	1,269
2019-07-08	1,329	1,329	1,282	1,287	25,600	1,287
2019-07-05	1,355	1,355	1,330	1,341	18,200	1,341
2019-07-04	1,341	1,344	1,332	1,337	8,600	1,337
2019-07-03	1,348	1,351	1,317	1,341	21,300	1,341
2019-07-02	1,336	1,358	1,315	1,355	74,400	1,355
2019-07-01	1,295	1,310	1,286	1,310	19,200	1,310
2019-06-28	1,294	1,303	1,280	1,282	26,100	1,282
2019-06-27	1,278	1,309	1,259	1,309	23,800	1,309
2019-06-26	1,284	1,285	1,255	1,260	23,600	1,260
2019-06-25	1,312	1,323	1,284	1,293	18,700	1,293
2019-06-24	1,321	1,333	1,300	1,312	19,800	1,312
2019-06-21	1,300	1,316	1,281	1,316	57,500	1,316
2019-06-20	1,321	1,325	1,292	1,292	29,300	1,292
2019-06-19	1,306	1,324	1,293	1,320	36,400	1,320
2019-06-18	1,280	1,306	1,275	1,288	39,100	1,288
2019-06-17	1,307	1,307	1,287	1,289	32,900	1,289
2019-06-14	1,327	1,327	1,299	1,319	38,200	1,319
2019-06-13	1,327	1,345	1,281	1,292	46,600	1,292
2019-06-12	1,317	1,335	1,299	1,333	67,500	1,333
2019-06-11	1,289	1,293	1,272	1,293	25,900	1,293
2019-06-10	1,273	1,294	1,265	1,290	22,300	1,290
2019-06-07	1,282	1,283	1,249	1,258	15,500	1,258
2019-06-06	1,305	1,309	1,272	1,274	16,900	1,274
2019-06-05	1,290	1,299	1,267	1,299	42,800	1,299
2019-06-04	1,265	1,268	1,236	1,262	22,800	1,262
2019-06-03	1,266	1,290	1,250	1,263	35,700	1,263
2019-05-31	1,290	1,304	1,276	1,295	55,700	1,295
2019-05-30	1,304	1,320	1,268	1,296	79,600	1,296
2019-05-29	1,215	1,336	1,190	1,266	164,100	1,266
2019-05-28	1,176	1,208	1,174	1,196	26,600	1,196
2019-05-27	1,160	1,170	1,159	1,168	9,300	1,168
2019-05-24	1,125	1,163	1,119	1,159	27,500	1,159
2019-05-23	1,126	1,132	1,105	1,131	14,900	1,131
2019-05-22	1,123	1,139	1,116	1,123	13,800	1,123
2019-05-21	1,144	1,148	1,123	1,140	10,300	1,140
2019-05-20	1,167	1,167	1,134	1,154	23,000	1,154
2019-05-17	1,161	1,179	1,152	1,163	19,500	1,163
2019-05-16	1,147	1,158	1,121	1,146	28,200	1,146
2019-05-15	1,162	1,164	1,137	1,151	17,500	1,151
2019-05-14	1,130	1,156	1,109	1,156	18,200	1,156
2019-05-13	1,152	1,182	1,152	1,153	20,800	1,153
2019-05-10	1,202	1,236	1,162	1,170	36,600	1,170
2019-05-09	1,195	1,223	1,159	1,215	59,500	1,215
2019-05-08	1,188	1,202	1,183	1,195	49,600	1,195
2019-05-07	1,197	1,207	1,188	1,191	20,200	1,191
2019-04-26	1,210	1,221	1,190	1,220	14,100	1,220
2019-04-25	1,195	1,226	1,193	1,220	32,600	1,220
2019-04-24	1,201	1,208	1,186	1,189	22,700	1,189
2019-04-23	1,196	1,200	1,180	1,198	17,400	1,198
2019-04-22	1,200	1,210	1,189	1,197	17,100	1,197
2019-04-19	1,178	1,198	1,178	1,196	14,300	1,196
2019-04-18	1,203	1,206	1,171	1,178	21,100	1,178
2019-04-17	1,194	1,204	1,181	1,203	23,400	1,203
2019-04-16	1,199	1,204	1,173	1,197	15,200	1,197
2019-04-15	1,192	1,212	1,187	1,203	40,200	1,203
2019-04-12	1,126	1,162	1,125	1,162	33,200	1,162
2019-04-11	1,140	1,145	1,112	1,118	27,200	1,118
2019-04-10	1,153	1,157	1,132	1,139	37,500	1,139
2019-04-09	1,175	1,179	1,148	1,162	27,300	1,162
2019-04-08	1,190	1,200	1,161	1,170	20,800	1,170
2019-04-05	1,193	1,198	1,181	1,190	24,300	1,190
2019-04-04	1,214	1,214	1,191	1,195	28,800	1,195
2019-04-03	1,218	1,223	1,173	1,212	60,700	1,212
2019-04-02	1,160	1,164	1,142	1,158	28,200	1,158
2019-04-01	1,132	1,157	1,132	1,154	65,100	1,154
2019-03-29	1,114	1,118	1,096	1,116	22,100	1,116
2019-03-28	1,122	1,124	1,089	1,103	35,200	1,103
2019-03-27	1,105	1,134	1,094	1,130	52,300	1,130
2019-03-26	1,054	1,111	1,054	1,111	52,000	1,111
2019-03-25	1,092	1,092	1,043	1,046	28,300	1,046
2019-03-22	1,096	1,101	1,080	1,095	20,600	1,095
2019-03-20	1,091	1,095	1,081	1,092	24,200	1,092
2019-03-19	1,085	1,097	1,071	1,092	33,200	1,092
2019-03-18	1,065	1,082	1,051	1,081	35,800	1,081
2019-03-15	1,026	1,051	1,024	1,036	55,200	1,036
2019-03-14	1,063	1,063	1,025	1,026	21,200	1,026
2019-03-13	1,069	1,076	1,047	1,049	15,800	1,049
2019-03-12	1,069	1,078	1,065	1,076	34,400	1,076
2019-03-11	1,048	1,057	1,032	1,055	31,300	1,055
2019-03-08	1,069	1,069	1,040	1,048	53,900	1,048
2019-03-07	1,072	1,079	1,055	1,077	36,300	1,077
2019-03-06	1,060	1,074	1,060	1,072	31,200	1,072
2019-03-05	1,058	1,062	1,043	1,060	24,000	1,060
2019-03-04	1,047	1,067	1,047	1,066	35,700	1,066
2019-03-01	1,032	1,054	1,028	1,043	36,700	1,043
2019-02-28	1,037	1,050	1,025	1,032	50,300	1,032
2019-02-27	1,024	1,034	1,018	1,032	23,500	1,032
2019-02-26	1,041	1,041	1,018	1,025	14,100	1,025
2019-02-25	1,042	1,042	1,014	1,031	19,300	1,031
2019-02-22	1,021	1,028	1,000	1,028	21,900	1,028
2019-02-21	1,040	1,043	1,015	1,021	26,800	1,021
2019-02-20	1,025	1,045	1,018	1,040	44,100	1,040
2019-02-19	1,060	1,060	1,038	1,045	46,700	1,045
2019-02-18	1,022	1,070	1,022	1,064	45,500	1,064
2019-02-15	1,010	1,032	1,007	1,012	57,500	1,012
2019-02-14	1,013	1,029	1,010	1,018	58,600	1,018
2019-02-13	1,025	1,031	1,004	1,025	66,500	1,025
2019-02-12	1,023	1,045	1,023	1,032	41,900	1,032
2019-02-08	1,060	1,065	1,022	1,023	30,600	1,023
2019-02-07	1,098	1,098	1,062	1,079	39,500	1,079
2019-02-06	1,070	1,115	1,053	1,110	73,600	1,110
2019-02-05	1,115	1,131	1,050	1,074	173,300	1,074
2019-02-04	954	995	954	981	38,700	981
2019-02-01	944	960	940	944	23,700	944
2019-01-31	968	978	950	952	37,000	952
2019-01-30	984	991	964	967	40,500	967
2019-01-29	1,006	1,010	973	980	29,000	980
2019-01-28	1,017	1,028	990	1,023	19,000	1,023
2019-01-25	1,023	1,032	1,011	1,014	25,900	1,014
2019-01-24	983	1,005	977	1,005	10,600	1,005
2019-01-23	999	1,001	985	985	12,900	985
2019-01-22	1,010	1,016	999	1,004	8,400	1,004
2019-01-21	1,006	1,008	996	1,007	22,400	1,007
2019-01-18	998	1,016	990	991	21,400	991
2019-01-17	1,021	1,024	982	997	27,200	997
2019-01-16	999	1,023	996	1,014	16,600	1,014
2019-01-15	971	1,001	971	998	20,600	998
2019-01-11	1,000	1,012	988	990	17,200	990
2019-01-10	1,015	1,015	992	1,000	24,000	1,000
2019-01-09	1,000	1,027	1,000	1,016	18,600	1,016
2019-01-08	1,011	1,020	995	995	21,700	995
2019-01-07	978	1,012	974	1,006	33,100	1,006
2019-01-04	964	990	937	949	57,200	949

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