6809 TOA(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	805	810	800	808	7,900	808
2021-12-29	808	812	800	812	17,100	812
2021-12-28	787	813	787	810	29,700	810
2021-12-27	778	783	774	783	23,200	783
2021-12-24	786	786	774	778	18,500	778
2021-12-23	784	786	772	777	16,000	777
2021-12-22	793	793	780	782	24,200	782
2021-12-21	797	797	774	784	46,700	784
2021-12-20	774	811	772	782	133,900	782
2021-12-17	805	808	744	744	78,100	744
2021-12-16	808	814	800	803	34,100	803
2021-12-15	796	807	796	799	12,800	799
2021-12-14	797	809	792	802	36,200	802
2021-12-13	811	811	793	797	32,700	797
2021-12-10	812	812	801	809	32,100	809
2021-12-09	807	808	796	804	12,400	804
2021-12-08	808	808	796	807	22,000	807
2021-12-07	784	808	783	804	26,000	804
2021-12-06	780	787	773	779	27,200	779
2021-12-03	762	781	762	775	24,800	775
2021-12-02	738	771	738	760	80,000	760
2021-12-01	722	748	722	739	45,200	739
2021-11-30	736	754	723	725	59,700	725
2021-11-29	762	762	738	738	46,200	738
2021-11-26	790	791	770	771	38,600	771
2021-11-25	799	799	790	790	17,500	790
2021-11-24	796	804	792	795	29,300	795
2021-11-22	795	803	790	795	32,500	795
2021-11-19	798	803	794	795	27,800	795
2021-11-18	799	804	797	798	10,900	798
2021-11-17	813	813	800	800	22,400	800
2021-11-16	807	812	807	810	12,600	810
2021-11-15	815	815	801	805	15,200	805
2021-11-12	801	815	801	815	19,200	815
2021-11-11	815	815	803	803	13,700	803
2021-11-10	812	817	811	813	7,700	813
2021-11-09	820	825	812	812	23,000	812
2021-11-08	837	837	816	816	38,200	816
2021-11-05	840	840	810	810	32,300	810
2021-11-04	824	852	821	852	70,400	852
2021-11-02	817	817	804	805	37,900	805
2021-11-01	825	826	817	825	27,800	825
2021-10-29	812	818	802	815	19,900	815
2021-10-28	811	819	799	817	185,000	817
2021-10-27	809	813	800	809	26,100	809
2021-10-26	801	813	800	809	29,500	809
2021-10-25	807	815	800	800	22,300	800
2021-10-22	806	812	801	806	23,600	806
2021-10-21	815	831	807	807	20,600	807
2021-10-20	829	829	807	821	57,600	821
2021-10-19	821	827	815	825	19,800	825
2021-10-18	823	823	812	821	35,800	821
2021-10-15	816	830	808	830	34,400	830
2021-10-14	819	819	800	814	31,200	814
2021-10-13	808	817	801	816	30,100	816
2021-10-12	803	812	801	809	33,000	809
2021-10-11	801	813	801	806	25,300	806
2021-10-08	801	817	801	806	27,200	806
2021-10-07	806	809	796	798	39,700	798
2021-10-06	817	831	801	801	44,000	801
2021-10-05	813	823	804	807	31,300	807
2021-10-04	826	827	814	825	29,000	825
2021-10-01	832	832	818	818	29,000	818
2021-09-30	845	848	832	832	21,100	832
2021-09-29	858	858	838	846	43,000	846
2021-09-28	877	885	855	885	40,900	885
2021-09-27	882	886	874	877	27,300	877
2021-09-24	866	873	852	873	40,100	873
2021-09-22	869	869	851	851	31,600	851
2021-09-21	898	899	866	871	66,000	871
2021-09-17	870	913	859	913	60,400	913
2021-09-16	864	865	853	864	22,600	864
2021-09-15	877	877	855	865	28,600	865
2021-09-14	870	886	860	886	36,900	886
2021-09-13	880	880	863	870	26,600	870
2021-09-10	869	880	866	880	43,500	880
2021-09-09	877	877	861	866	26,100	866
2021-09-08	870	877	864	877	38,400	877
2021-09-07	870	870	856	862	29,700	862
2021-09-06	859	862	854	862	18,200	862
2021-09-03	826	855	826	854	38,000	854
2021-09-02	841	841	825	826	14,400	826
2021-09-01	842	856	837	842	10,700	842
2021-08-31	828	847	828	842	18,100	842
2021-08-30	828	828	818	828	7,600	828
2021-08-27	828	828	816	820	5,900	820
2021-08-26	826	826	816	823	6,900	823
2021-08-25	845	845	815	820	34,400	820
2021-08-24	827	841	823	830	36,300	830
2021-08-23	803	826	803	821	20,400	821
2021-08-20	810	813	799	803	35,200	803
2021-08-19	812	812	800	800	10,900	800
2021-08-18	814	825	807	812	7,700	812
2021-08-17	818	824	811	811	10,700	811
2021-08-16	836	839	815	815	29,700	815
2021-08-13	847	849	836	839	6,300	839
2021-08-12	868	868	847	847	20,800	847
2021-08-11	836	870	832	855	56,100	855
2021-08-10	829	845	824	828	27,300	828
2021-08-06	821	829	821	823	4,400	823
2021-08-05	822	823	816	816	9,100	816
2021-08-04	830	838	820	823	20,700	823
2021-08-03	842	844	834	839	9,000	839
2021-08-02	820	840	820	836	22,600	836
2021-07-30	834	834	820	820	16,700	820
2021-07-29	834	839	829	839	8,800	839
2021-07-28	838	840	830	830	11,600	830
2021-07-27	845	850	841	847	15,200	847
2021-07-26	844	845	837	845	10,000	845
2021-07-21	846	848	827	831	21,300	831
2021-07-20	826	839	826	832	30,500	832
2021-07-19	835	844	835	835	29,100	835
2021-07-16	843	854	841	842	14,200	842
2021-07-15	855	855	844	844	27,000	844
2021-07-14	861	862	855	855	9,000	855
2021-07-13	865	874	862	866	18,000	866
2021-07-12	854	861	847	857	41,200	857
2021-07-09	841	852	821	828	52,400	828
2021-07-08	869	875	854	854	32,500	854
2021-07-07	880	883	873	874	32,000	874
2021-07-06	878	888	873	884	54,800	884
2021-07-05	882	891	871	871	33,500	871
2021-07-02	889	893	889	891	20,900	891
2021-07-01	889	898	887	888	15,900	888
2021-06-30	906	906	890	892	26,000	892
2021-06-29	906	917	899	906	23,600	906
2021-06-28	904	918	900	914	18,500	914
2021-06-25	911	911	896	904	42,800	904
2021-06-24	889	900	886	900	18,200	900
2021-06-23	888	906	888	891	22,500	891
2021-06-22	900	906	891	903	45,100	903
2021-06-21	866	894	866	885	41,300	885
2021-06-18	894	895	884	884	13,700	884
2021-06-17	894	897	888	891	10,600	891
2021-06-16	889	895	884	894	16,100	894
2021-06-15	898	898	885	891	16,500	891
2021-06-14	904	904	892	894	5,900	894
2021-06-11	899	902	892	897	48,400	897
2021-06-10	902	904	885	899	40,400	899
2021-06-09	900	904	888	896	17,400	896
2021-06-08	895	901	888	892	11,700	892
2021-06-07	898	901	883	892	17,100	892
2021-06-04	893	904	893	898	10,500	898
2021-06-03	885	899	885	899	16,800	899
2021-06-02	882	895	881	888	22,600	888
2021-06-01	884	893	875	888	16,400	888
2021-05-31	891	891	880	880	20,300	880
2021-05-28	883	892	883	891	26,300	891
2021-05-27	888	888	875	875	18,300	875
2021-05-26	891	899	884	888	27,200	888
2021-05-25	926	926	896	900	28,700	900
2021-05-24	913	922	913	915	22,800	915
2021-05-21	910	912	897	906	34,500	906
2021-05-20	923	935	914	914	43,000	914
2021-05-19	920	924	911	917	25,100	917
2021-05-18	916	928	911	924	31,900	924
2021-05-17	915	928	905	910	30,300	910
2021-05-14	902	915	889	902	32,300	902
2021-05-13	875	896	874	883	30,600	883
2021-05-12	897	898	874	884	34,500	884
2021-05-11	918	921	890	890	50,100	890
2021-05-10	890	941	887	918	88,500	918
2021-05-07	865	892	863	881	39,600	881
2021-05-06	854	868	854	861	25,300	861
2021-04-30	862	870	849	849	31,500	849
2021-04-28	867	874	859	859	17,800	859
2021-04-27	873	879	867	867	16,400	867
2021-04-26	895	895	879	880	19,200	880
2021-04-23	905	905	892	899	23,500	899
2021-04-22	890	904	890	902	22,100	902
2021-04-21	900	900	875	885	35,000	885
2021-04-20	915	918	896	904	32,700	904
2021-04-19	916	926	916	922	33,700	922
2021-04-16	922	942	902	915	83,300	915
2021-04-15	897	900	890	892	20,000	892
2021-04-14	899	900	874	890	48,900	890
2021-04-13	903	911	895	898	20,200	898
2021-04-12	903	903	887	899	26,600	899
2021-04-09	893	898	880	892	51,900	892
2021-04-08	930	933	903	903	42,400	903
2021-04-07	921	945	921	945	39,800	945
2021-04-06	963	963	925	931	42,400	931
2021-04-05	978	979	964	968	16,600	968
2021-04-02	979	980	965	966	22,200	966
2021-04-01	960	984	960	964	28,600	964
2021-03-31	965	988	963	963	35,300	963
2021-03-30	1,037	1,037	976	980	61,000	980
2021-03-29	1,034	1,035	1,000	1,035	46,900	1,035
2021-03-26	1,003	1,012	992	1,012	29,400	1,012
2021-03-25	979	1,005	972	1,005	42,900	1,005
2021-03-24	981	981	950	959	28,300	959
2021-03-23	1,006	1,008	980	986	91,900	986
2021-03-22	1,028	1,039	1,003	1,023	47,100	1,023
2021-03-19	1,004	1,034	1,003	1,028	71,200	1,028
2021-03-18	1,010	1,012	989	999	47,200	999
2021-03-17	1,006	1,009	993	1,008	27,300	1,008
2021-03-16	1,006	1,006	987	1,002	35,600	1,002
2021-03-15	1,000	1,001	985	997	43,700	997
2021-03-12	963	1,004	950	1,003	74,500	1,003
2021-03-11	955	966	950	963	40,600	963
2021-03-10	961	961	949	955	37,800	955
2021-03-09	965	965	944	961	54,900	961
2021-03-08	959	960	941	957	37,900	957
2021-03-05	941	954	924	952	39,300	952
2021-03-04	951	951	924	943	22,700	943
2021-03-03	954	955	945	951	34,600	951
2021-03-02	949	957	929	952	38,100	952
2021-03-01	921	949	919	949	42,000	949
2021-02-26	904	927	904	916	46,100	916
2021-02-25	922	929	905	918	44,600	918
2021-02-24	933	933	896	901	38,800	901
2021-02-22	901	906	892	903	37,700	903
2021-02-19	887	895	875	891	28,400	891
2021-02-18	911	911	891	893	17,400	893
2021-02-17	920	920	908	913	12,800	913
2021-02-16	929	930	910	920	30,800	920
2021-02-15	930	933	922	932	40,800	932
2021-02-12	909	929	905	928	21,200	928
2021-02-10	914	914	903	909	33,900	909
2021-02-09	915	915	890	907	41,800	907
2021-02-08	897	912	883	905	54,000	905
2021-02-05	883	898	878	896	46,600	896
2021-02-04	911	911	871	877	53,300	877
2021-02-03	940	947	902	912	82,000	912
2021-02-02	859	878	856	871	27,400	871
2021-02-01	837	860	837	857	17,600	857
2021-01-29	839	858	837	847	33,900	847
2021-01-28	852	854	828	837	170,000	837
2021-01-27	846	865	841	862	42,800	862
2021-01-26	832	849	825	835	69,500	835
2021-01-25	826	834	809	832	80,200	832
2021-01-22	840	851	818	825	87,100	825
2021-01-21	871	880	848	850	59,400	850
2021-01-20	870	883	862	869	69,000	869
2021-01-19	881	886	865	865	35,100	865
2021-01-18	862	872	859	869	16,500	869
2021-01-15	889	889	862	865	26,900	865
2021-01-14	889	891	880	889	43,200	889
2021-01-13	912	919	886	889	33,000	889
2021-01-12	898	918	893	914	56,400	914
2021-01-08	883	896	881	896	35,100	896
2021-01-07	885	891	869	875	36,800	875
2021-01-06	878	878	860	870	26,900	870
2021-01-05	826	869	826	869	35,400	869
2021-01-04	852	852	827	832	47,400	832

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30