6809 TOA(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	779	781	770	770	20,100	770
2022-12-29	779	780	769	774	32,100	774
2022-12-28	768	779	765	779	23,700	779
2022-12-27	769	775	768	771	13,100	771
2022-12-26	762	766	760	765	16,200	765
2022-12-23	767	767	760	760	29,200	760
2022-12-22	762	771	760	768	27,600	768
2022-12-21	768	771	756	756	43,800	756
2022-12-20	783	787	773	773	67,700	773
2022-12-19	776	788	775	783	17,800	783
2022-12-16	782	787	777	777	33,800	777
2022-12-15	784	789	782	789	18,900	789
2022-12-14	780	784	778	784	11,300	784
2022-12-13	780	785	778	780	25,100	780
2022-12-12	776	780	774	779	19,000	779
2022-12-09	770	774	769	771	22,900	771
2022-12-08	770	772	765	768	20,300	768
2022-12-07	766	777	765	769	13,400	769
2022-12-06	767	775	767	770	19,400	770
2022-12-05	778	782	757	776	131,000	776
2022-12-02	766	766	751	753	62,100	753
2022-12-01	772	772	766	770	30,200	770
2022-11-30	768	773	765	766	34,200	766
2022-11-29	770	770	761	767	37,200	767
2022-11-28	787	787	769	772	25,200	772
2022-11-25	786	786	780	783	29,400	783
2022-11-24	776	783	768	783	49,200	783
2022-11-22	769	773	768	772	33,200	772
2022-11-21	765	769	763	767	25,200	767
2022-11-18	754	764	754	760	21,300	760
2022-11-17	745	755	744	755	10,200	755
2022-11-16	751	753	748	748	9,500	748
2022-11-15	748	752	745	751	24,800	751
2022-11-14	755	757	748	750	37,200	750
2022-11-11	767	767	755	760	26,300	760
2022-11-10	755	759	752	752	24,000	752
2022-11-09	762	762	754	754	21,500	754
2022-11-08	761	765	755	756	21,000	756
2022-11-07	756	765	754	754	32,300	754
2022-11-04	761	772	756	756	60,700	756
2022-11-02	770	776	761	763	145,800	763
2022-11-01	779	785	774	783	48,700	783
2022-10-31	779	784	776	779	29,600	779
2022-10-28	778	782	769	771	110,100	771
2022-10-27	793	793	778	778	25,200	778
2022-10-26	794	797	787	793	27,500	793
2022-10-25	791	791	781	791	25,400	791
2022-10-24	787	787	777	786	32,200	786
2022-10-21	782	783	775	775	11,300	775
2022-10-20	773	788	772	788	22,600	788
2022-10-19	784	790	773	783	52,400	783
2022-10-18	788	793	778	788	39,400	788
2022-10-17	774	782	773	779	12,100	779
2022-10-14	782	782	770	775	31,400	775
2022-10-13	768	773	761	771	44,500	771
2022-10-12	766	776	764	771	23,800	771
2022-10-11	770	778	765	769	50,700	769
2022-10-07	785	793	784	787	22,600	787
2022-10-06	787	807	787	793	58,600	793
2022-10-05	792	796	778	780	45,400	780
2022-10-04	771	787	771	787	31,400	787
2022-10-03	764	771	760	768	16,700	768
2022-09-30	766	774	764	764	23,300	764
2022-09-29	786	786	767	773	40,700	773
2022-09-28	776	796	771	791	46,800	791
2022-09-27	787	787	775	776	39,100	776
2022-09-26	790	794	782	782	45,400	782
2022-09-22	799	800	792	795	32,300	795
2022-09-21	807	807	794	797	28,400	797
2022-09-20	801	810	800	808	35,200	808
2022-09-16	792	797	788	795	31,900	795
2022-09-15	792	792	786	790	16,200	790
2022-09-14	784	797	781	790	38,500	790
2022-09-13	798	801	797	798	23,100	798
2022-09-12	814	814	800	805	22,800	805
2022-09-09	802	809	802	803	36,300	803
2022-09-08	799	807	794	804	38,400	804
2022-09-07	792	795	788	791	34,600	791
2022-09-06	790	802	790	796	24,800	796
2022-09-05	794	798	789	792	24,600	792
2022-09-02	797	801	789	794	35,200	794
2022-09-01	803	805	797	797	29,900	797
2022-08-31	802	815	801	807	28,700	807
2022-08-30	807	810	802	810	17,800	810
2022-08-29	806	806	800	801	34,200	801
2022-08-26	816	819	812	812	11,500	812
2022-08-25	814	817	809	811	26,700	811
2022-08-24	803	810	802	808	18,400	808
2022-08-23	804	810	799	802	20,000	802
2022-08-22	802	813	802	810	29,100	810
2022-08-19	817	818	807	807	22,800	807
2022-08-18	811	817	805	815	27,600	815
2022-08-17	814	818	813	816	33,700	816
2022-08-16	816	816	804	811	25,300	811
2022-08-15	810	817	804	817	49,000	817
2022-08-12	806	815	803	809	61,600	809
2022-08-10	784	802	783	800	31,800	800
2022-08-09	805	805	781	784	31,200	784
2022-08-08	790	803	783	798	40,300	798
2022-08-05	776	793	775	789	33,900	789
2022-08-04	785	786	773	776	42,700	776
2022-08-03	795	800	774	776	132,000	776
2022-08-02	809	816	804	810	62,900	810
2022-08-01	798	806	791	806	20,400	806
2022-07-29	799	799	784	784	34,300	784
2022-07-28	797	803	790	797	53,700	797
2022-07-27	807	807	797	797	27,600	797
2022-07-26	813	818	807	807	35,100	807
2022-07-25	810	815	797	815	35,900	815
2022-07-22	799	808	796	806	40,700	806
2022-07-21	795	802	789	799	25,300	799
2022-07-20	800	800	793	798	54,300	798
2022-07-19	784	792	782	792	21,500	792
2022-07-15	787	787	777	779	10,700	779
2022-07-14	782	785	776	785	19,100	785
2022-07-13	771	780	769	780	24,700	780
2022-07-12	779	779	767	769	34,000	769
2022-07-11	786	790	778	782	51,000	782
2022-07-08	770	803	770	777	104,900	777
2022-07-07	786	786	763	770	71,400	770
2022-07-06	771	788	769	783	61,400	783
2022-07-05	780	785	772	780	42,300	780
2022-07-04	758	772	755	770	117,300	770
2022-07-01	753	754	738	744	70,300	744
2022-06-30	768	770	751	753	62,300	753
2022-06-29	761	770	757	765	79,200	765
2022-06-28	761	767	757	764	28,800	764
2022-06-27	760	770	751	757	46,600	757
2022-06-24	760	766	751	758	39,300	758
2022-06-23	757	767	756	760	33,800	760
2022-06-22	765	769	761	762	26,400	762
2022-06-21	756	765	756	765	25,000	765
2022-06-20	760	765	750	752	50,300	752
2022-06-17	757	771	754	755	76,100	755
2022-06-16	768	777	766	772	42,500	772
2022-06-15	772	777	760	760	43,500	760
2022-06-14	774	781	772	773	32,400	773
2022-06-13	775	799	773	785	103,000	785
2022-06-10	798	800	781	781	66,500	781
2022-06-09	807	814	804	804	26,300	804
2022-06-08	810	810	803	810	36,300	810
2022-06-07	805	810	804	809	28,200	809
2022-06-06	790	804	788	798	33,700	798
2022-06-03	809	810	794	799	85,000	799
2022-06-02	803	814	798	810	81,700	810
2022-06-01	810	818	806	812	61,000	812
2022-05-31	803	819	801	816	57,900	816
2022-05-30	813	817	803	810	115,400	810
2022-05-27	810	819	804	813	43,400	813
2022-05-26	796	816	796	810	55,700	810
2022-05-25	801	811	800	807	44,100	807
2022-05-24	803	809	796	803	48,400	803
2022-05-23	822	824	805	812	63,600	812
2022-05-20	809	823	807	823	61,600	823
2022-05-19	796	817	796	817	42,800	817
2022-05-18	819	819	801	812	45,800	812
2022-05-17	804	819	801	819	75,200	819
2022-05-16	798	807	780	804	72,900	804
2022-05-13	786	794	773	794	94,300	794
2022-05-12	747	784	740	784	172,400	784
2022-05-11	780	787	756	756	181,100	756
2022-05-10	809	812	788	792	238,700	792
2022-05-09	787	832	778	819	618,500	819
2022-05-06	830	842	773	773	1,531,700	773
2022-05-02	701	707	693	703	33,700	703
2022-04-28	690	702	685	701	29,000	701
2022-04-27	684	691	669	691	65,100	691
2022-04-26	689	689	679	684	23,300	684
2022-04-25	681	688	678	688	37,800	688
2022-04-22	683	688	675	687	31,200	687
2022-04-21	680	682	676	681	11,800	681
2022-04-20	678	682	671	682	36,400	682
2022-04-19	662	675	662	674	12,000	674
2022-04-18	671	671	654	662	17,500	662
2022-04-15	681	682	673	673	14,200	673
2022-04-14	669	681	664	681	25,700	681
2022-04-13	656	664	652	664	30,200	664
2022-04-12	650	653	646	650	50,400	650
2022-04-11	654	658	649	650	49,800	650
2022-04-08	665	666	657	658	45,500	658
2022-04-07	674	674	661	665	39,100	665
2022-04-06	686	686	675	678	35,500	678
2022-04-05	680	690	680	687	55,800	687
2022-04-04	678	683	674	674	32,300	674
2022-04-01	678	684	676	678	42,800	678
2022-03-31	685	692	680	680	46,000	680
2022-03-30	695	697	687	695	43,000	695
2022-03-29	703	705	697	705	71,900	705
2022-03-28	714	714	706	706	23,900	706
2022-03-25	718	720	705	707	48,700	707
2022-03-24	720	726	715	717	41,600	717
2022-03-23	727	734	720	724	53,400	724
2022-03-22	736	737	717	720	77,900	720
2022-03-18	720	741	710	741	57,900	741
2022-03-17	716	726	710	721	51,900	721
2022-03-16	712	714	700	704	28,500	704
2022-03-15	700	709	699	708	22,500	708
2022-03-14	711	713	694	694	30,700	694
2022-03-11	703	718	703	708	38,300	708
2022-03-10	715	722	710	718	36,700	718
2022-03-09	698	703	683	689	29,900	689
2022-03-08	702	712	685	690	27,400	690
2022-03-07	737	742	709	714	20,900	714
2022-03-04	751	752	738	740	26,900	740
2022-03-03	743	765	743	752	15,700	752
2022-03-02	756	756	742	743	22,100	743
2022-03-01	758	765	755	760	25,600	760
2022-02-28	780	780	743	751	44,800	751
2022-02-25	771	787	763	770	25,700	770
2022-02-24	771	787	763	787	27,100	787
2022-02-22	757	768	757	763	26,000	763
2022-02-21	777	785	767	767	31,300	767
2022-02-18	773	781	773	781	21,500	781
2022-02-17	780	783	776	781	12,400	781
2022-02-16	792	792	779	781	16,100	781
2022-02-15	792	795	777	777	21,900	777
2022-02-14	785	788	776	780	21,300	780
2022-02-10	784	786	777	785	16,100	785
2022-02-09	788	788	778	778	15,600	778
2022-02-08	786	790	778	778	21,100	778
2022-02-07	770	782	769	777	28,600	777
2022-02-04	779	782	773	776	25,700	776
2022-02-03	783	793	777	777	25,300	777
2022-02-02	786	805	783	796	18,000	796
2022-02-01	797	801	783	783	13,000	783
2022-01-31	782	796	782	796	7,500	796
2022-01-28	779	783	772	782	17,000	782
2022-01-27	786	791	770	770	27,000	770
2022-01-26	793	797	781	781	18,500	781
2022-01-25	794	794	777	791	30,700	791
2022-01-24	768	791	767	789	14,900	789
2022-01-21	762	777	760	777	14,300	777
2022-01-20	757	789	755	762	33,200	762
2022-01-19	790	793	752	760	47,200	760
2022-01-18	804	805	792	792	14,100	792
2022-01-17	795	798	793	797	4,700	797
2022-01-14	799	803	791	797	27,200	797
2022-01-13	814	814	803	803	9,800	803
2022-01-12	803	814	803	811	14,300	811
2022-01-11	799	807	792	803	20,900	803
2022-01-07	805	805	794	799	17,900	799
2022-01-06	810	810	796	796	19,300	796
2022-01-05	820	825	813	825	23,300	825
2022-01-04	813	814	796	810	23,400	810

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