TOA(6809)の株価時系列情報
TOA(6809)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 514 | 523 | 514 | 519 | 43,000 |
2009/12/29 | 520 | 526 | 518 | 523 | 168,000 |
2009/12/28 | 526 | 541 | 526 | 540 | 33,000 |
2009/12/25 | 532 | 535 | 532 | 535 | 11,000 |
2009/12/24 | 535 | 536 | 523 | 523 | 32,000 |
2009/12/22 | 533 | 537 | 527 | 536 | 20,000 |
2009/12/21 | 545 | 545 | 532 | 533 | 38,000 |
2009/12/18 | 531 | 545 | 531 | 544 | 24,000 |
2009/12/17 | 549 | 549 | 538 | 541 | 20,000 |
2009/12/16 | 545 | 550 | 545 | 550 | 13,000 |
2009/12/15 | 545 | 545 | 540 | 541 | 21,000 |
2009/12/14 | 535 | 544 | 529 | 544 | 20,000 |
2009/12/11 | 549 | 550 | 525 | 535 | 48,000 |
2009/12/10 | 546 | 546 | 527 | 540 | 24,000 |
2009/12/09 | 539 | 544 | 532 | 536 | 11,000 |
2009/12/08 | 537 | 540 | 535 | 539 | 30,000 |
2009/12/07 | 559 | 560 | 547 | 547 | 9,000 |
2009/12/04 | 543 | 550 | 540 | 550 | 21,000 |
2009/12/03 | 551 | 554 | 541 | 551 | 145,000 |
2009/12/02 | 545 | 578 | 540 | 540 | 164,000 |
2009/12/01 | 503 | 515 | 495 | 515 | 26,000 |
2009/11/30 | 506 | 511 | 491 | 498 | 32,000 |
2009/11/27 | 508 | 525 | 502 | 504 | 35,000 |
2009/11/26 | 515 | 517 | 508 | 509 | 35,000 |
2009/11/25 | 521 | 522 | 504 | 515 | 41,000 |
2009/11/24 | 516 | 525 | 510 | 512 | 47,000 |
2009/11/20 | 525 | 530 | 515 | 515 | 54,000 |
2009/11/19 | 528 | 534 | 521 | 528 | 35,000 |
2009/11/18 | 531 | 545 | 528 | 528 | 33,000 |
2009/11/17 | 539 | 539 | 530 | 531 | 36,000 |
2009/11/16 | 538 | 560 | 536 | 538 | 109,000 |
2009/11/13 | 536 | 539 | 536 | 538 | 17,000 |
2009/11/12 | 534 | 534 | 530 | 531 | 24,000 |
2009/11/11 | 534 | 544 | 530 | 530 | 23,000 |
2009/11/10 | 528 | 540 | 528 | 534 | 35,000 |
2009/11/09 | 532 | 532 | 522 | 525 | 10,000 |
2009/11/06 | 535 | 535 | 533 | 534 | 10,000 |
2009/11/05 | 550 | 550 | 534 | 544 | 26,000 |
2009/11/04 | 548 | 550 | 531 | 550 | 23,000 |
2009/11/02 | 561 | 561 | 530 | 548 | 39,000 |
2009/10/30 | 560 | 565 | 560 | 562 | 21,000 |
2009/10/29 | 564 | 565 | 560 | 565 | 50,000 |
2009/10/28 | 565 | 575 | 560 | 565 | 108,000 |
2009/10/27 | 565 | 579 | 560 | 565 | 154,000 |
2009/10/26 | 574 | 574 | 552 | 565 | 32,000 |
2009/10/23 | 569 | 572 | 563 | 564 | 31,000 |
2009/10/22 | 565 | 565 | 556 | 559 | 17,000 |
2009/10/21 | 564 | 565 | 552 | 565 | 36,000 |
2009/10/20 | 540 | 565 | 539 | 563 | 140,000 |
2009/10/19 | 535 | 536 | 532 | 536 | 59,000 |
2009/10/16 | 539 | 539 | 522 | 532 | 41,000 |
2009/10/15 | 539 | 540 | 537 | 540 | 52,000 |
2009/10/14 | 544 | 544 | 535 | 538 | 70,000 |
2009/10/13 | 540 | 545 | 538 | 541 | 62,000 |
2009/10/09 | 546 | 546 | 528 | 540 | 103,000 |
2009/10/08 | 560 | 561 | 545 | 547 | 168,000 |
2009/10/07 | 586 | 586 | 562 | 571 | 73,000 |
2009/10/06 | 587 | 587 | 569 | 576 | 31,000 |
2009/10/05 | 602 | 602 | 582 | 582 | 20,000 |
2009/10/02 | 595 | 608 | 584 | 601 | 135,000 |
2009/10/01 | 598 | 616 | 595 | 596 | 19,000 |
2009/09/30 | 603 | 615 | 602 | 615 | 62,000 |
2009/09/29 | 587 | 600 | 579 | 596 | 39,000 |
2009/09/28 | 600 | 600 | 585 | 588 | 25,000 |
2009/09/25 | 597 | 600 | 588 | 590 | 29,000 |
2009/09/24 | 610 | 610 | 598 | 607 | 103,000 |
2009/09/18 | 578 | 595 | 576 | 594 | 43,000 |
2009/09/17 | 580 | 585 | 573 | 580 | 49,000 |
2009/09/16 | 578 | 589 | 576 | 587 | 104,000 |
2009/09/15 | 573 | 579 | 573 | 578 | 10,000 |
2009/09/14 | 591 | 591 | 571 | 572 | 33,000 |
2009/09/11 | 584 | 598 | 584 | 586 | 37,000 |
2009/09/10 | 599 | 600 | 592 | 598 | 16,000 |
2009/09/09 | 597 | 597 | 581 | 582 | 73,000 |
2009/09/08 | 598 | 598 | 598 | 598 | 2,000 |
2009/09/07 | 587 | 589 | 582 | 585 | 29,000 |
2009/09/04 | 590 | 601 | 590 | 595 | 28,000 |
2009/09/03 | 592 | 599 | 590 | 590 | 43,000 |
2009/09/02 | 610 | 610 | 595 | 596 | 50,000 |
2009/09/01 | 608 | 608 | 602 | 604 | 9,000 |
2009/08/31 | 607 | 607 | 592 | 600 | 53,000 |
2009/08/28 | 601 | 609 | 601 | 606 | 44,000 |
2009/08/27 | 600 | 613 | 600 | 608 | 46,000 |
2009/08/26 | 610 | 610 | 596 | 600 | 47,000 |
2009/08/25 | 611 | 612 | 600 | 600 | 73,000 |
2009/08/24 | 593 | 611 | 593 | 611 | 145,000 |
2009/08/21 | 597 | 600 | 591 | 598 | 23,000 |
2009/08/20 | 598 | 600 | 586 | 597 | 54,000 |
2009/08/19 | 590 | 597 | 582 | 591 | 61,000 |
2009/08/18 | 603 | 607 | 595 | 600 | 27,000 |
2009/08/17 | 607 | 608 | 602 | 606 | 31,000 |
2009/08/14 | 603 | 611 | 601 | 606 | 54,000 |
2009/08/13 | 607 | 612 | 600 | 607 | 76,000 |
2009/08/12 | 617 | 617 | 607 | 611 | 33,000 |
2009/08/11 | 622 | 625 | 603 | 620 | 82,000 |
2009/08/10 | 618 | 625 | 611 | 622 | 88,000 |
2009/08/07 | 618 | 618 | 608 | 608 | 10,000 |
2009/08/06 | 609 | 619 | 604 | 618 | 16,000 |
2009/08/05 | 622 | 622 | 603 | 603 | 34,000 |
2009/08/04 | 633 | 635 | 620 | 621 | 44,000 |
2009/08/03 | 641 | 642 | 623 | 630 | 139,000 |
2009/07/31 | 683 | 683 | 672 | 678 | 7,000 |
2009/07/30 | 677 | 677 | 661 | 673 | 10,000 |
2009/07/29 | 664 | 670 | 664 | 667 | 17,000 |
2009/07/28 | 660 | 661 | 651 | 654 | 10,000 |
2009/07/27 | 666 | 676 | 664 | 670 | 17,000 |
2009/07/24 | 664 | 667 | 642 | 666 | 17,000 |
2009/07/23 | 660 | 665 | 655 | 655 | 26,000 |
2009/07/22 | 673 | 673 | 656 | 661 | 36,000 |
2009/07/21 | 650 | 674 | 650 | 673 | 63,000 |
2009/07/17 | 639 | 647 | 639 | 645 | 15,000 |
2009/07/16 | 627 | 647 | 627 | 634 | 28,000 |
2009/07/15 | 621 | 631 | 621 | 625 | 29,000 |
2009/07/14 | 646 | 649 | 640 | 640 | 40,000 |
2009/07/13 | 669 | 669 | 650 | 659 | 19,000 |
2009/07/10 | 669 | 670 | 648 | 658 | 22,000 |
2009/07/09 | 669 | 670 | 657 | 662 | 35,000 |
2009/07/08 | 679 | 679 | 664 | 679 | 33,000 |
2009/07/07 | 669 | 683 | 669 | 681 | 25,000 |
2009/07/06 | 675 | 690 | 675 | 679 | 54,000 |
2009/07/03 | 654 | 675 | 644 | 675 | 33,000 |
2009/07/02 | 693 | 693 | 666 | 674 | 51,000 |
2009/07/01 | 664 | 689 | 664 | 672 | 42,000 |
2009/06/30 | 657 | 666 | 648 | 664 | 79,000 |
2009/06/29 | 650 | 672 | 645 | 664 | 108,000 |
2009/06/26 | 629 | 633 | 618 | 633 | 58,000 |
2009/06/25 | 599 | 631 | 587 | 604 | 84,000 |
2009/06/24 | 559 | 572 | 555 | 569 | 68,000 |
2009/06/23 | 567 | 569 | 532 | 557 | 105,000 |
2009/06/22 | 573 | 583 | 566 | 577 | 108,000 |
2009/06/19 | 576 | 585 | 550 | 550 | 71,000 |
2009/06/18 | 576 | 580 | 573 | 574 | 41,000 |
2009/06/17 | 570 | 575 | 568 | 572 | 74,000 |
2009/06/16 | 591 | 591 | 566 | 572 | 43,000 |
2009/06/15 | 577 | 585 | 568 | 584 | 68,000 |
2009/06/12 | 575 | 582 | 555 | 568 | 86,000 |
2009/06/11 | 589 | 593 | 578 | 585 | 126,000 |
2009/06/10 | 590 | 590 | 573 | 580 | 71,000 |
2009/06/09 | 579 | 580 | 576 | 580 | 25,000 |
2009/06/08 | 578 | 587 | 575 | 580 | 32,000 |
2009/06/05 | 596 | 596 | 580 | 581 | 45,000 |
2009/06/04 | 562 | 590 | 550 | 586 | 44,000 |
2009/06/03 | 551 | 560 | 549 | 560 | 30,000 |
2009/06/02 | 550 | 550 | 539 | 545 | 55,000 |
2009/06/01 | 530 | 550 | 530 | 550 | 22,000 |
2009/05/29 | 518 | 528 | 518 | 525 | 15,000 |
2009/05/28 | 515 | 525 | 515 | 525 | 17,000 |
2009/05/27 | 520 | 525 | 519 | 525 | 21,000 |
2009/05/26 | 522 | 522 | 507 | 520 | 78,000 |
2009/05/25 | 525 | 525 | 513 | 513 | 15,000 |
2009/05/22 | 515 | 517 | 508 | 515 | 27,000 |
2009/05/21 | 502 | 510 | 502 | 509 | 16,000 |
2009/05/20 | 494 | 509 | 491 | 502 | 38,000 |
2009/05/19 | 490 | 497 | 489 | 497 | 27,000 |
2009/05/18 | 489 | 490 | 478 | 487 | 26,000 |
2009/05/15 | 482 | 486 | 479 | 484 | 25,000 |
2009/05/14 | 485 | 489 | 481 | 481 | 20,000 |
2009/05/13 | 490 | 500 | 484 | 492 | 48,000 |
2009/05/12 | 495 | 510 | 494 | 495 | 13,000 |
2009/05/11 | 518 | 518 | 499 | 505 | 24,000 |
2009/05/08 | 500 | 508 | 490 | 508 | 37,000 |
2009/05/07 | 521 | 521 | 496 | 500 | 28,000 |
2009/05/01 | 496 | 496 | 488 | 496 | 8,000 |
2009/04/30 | 490 | 500 | 490 | 496 | 19,000 |
2009/04/28 | 501 | 511 | 494 | 500 | 43,000 |
2009/04/27 | 510 | 510 | 494 | 499 | 30,000 |
2009/04/24 | 507 | 515 | 500 | 509 | 23,000 |
2009/04/23 | 491 | 528 | 486 | 528 | 60,000 |
2009/04/22 | 495 | 499 | 490 | 493 | 27,000 |
2009/04/21 | 483 | 502 | 483 | 493 | 62,000 |
2009/04/20 | 492 | 497 | 487 | 488 | 39,000 |
2009/04/17 | 482 | 494 | 482 | 489 | 20,000 |
2009/04/16 | 481 | 495 | 481 | 487 | 13,000 |
2009/04/15 | 493 | 493 | 478 | 481 | 18,000 |
2009/04/14 | 475 | 491 | 460 | 490 | 68,000 |
2009/04/13 | 473 | 473 | 470 | 471 | 11,000 |
2009/04/10 | 472 | 472 | 468 | 469 | 48,000 |
2009/04/09 | 461 | 466 | 456 | 462 | 12,000 |
2009/04/08 | 453 | 459 | 451 | 451 | 11,000 |
2009/04/07 | 463 | 463 | 452 | 455 | 16,000 |
2009/04/06 | 461 | 473 | 456 | 462 | 19,000 |
2009/04/03 | 468 | 468 | 463 | 466 | 16,000 |
2009/04/02 | 464 | 477 | 464 | 473 | 16,000 |
2009/04/01 | 466 | 466 | 464 | 466 | 5,000 |
2009/03/31 | 470 | 470 | 464 | 464 | 9,000 |
2009/03/30 | 480 | 480 | 470 | 470 | 11,000 |
2009/03/27 | 485 | 487 | 470 | 476 | 36,000 |
2009/03/26 | 488 | 488 | 480 | 485 | 17,000 |
2009/03/25 | 486 | 489 | 471 | 479 | 46,000 |
2009/03/24 | 474 | 481 | 466 | 474 | 34,000 |
2009/03/23 | 456 | 470 | 455 | 470 | 38,000 |
2009/03/19 | 465 | 465 | 454 | 456 | 15,000 |
2009/03/18 | 457 | 466 | 455 | 461 | 10,000 |
2009/03/17 | 459 | 463 | 454 | 457 | 19,000 |
2009/03/16 | 454 | 454 | 450 | 454 | 26,000 |
2009/03/13 | 454 | 460 | 449 | 453 | 59,000 |
2009/03/12 | 454 | 454 | 450 | 454 | 28,000 |
2009/03/11 | 461 | 462 | 446 | 454 | 22,000 |
2009/03/10 | 475 | 475 | 460 | 461 | 15,000 |
2009/03/09 | 476 | 491 | 476 | 476 | 6,000 |
2009/03/06 | 494 | 494 | 476 | 481 | 19,000 |
2009/03/05 | 495 | 499 | 490 | 494 | 36,000 |
2009/03/04 | 475 | 495 | 475 | 495 | 21,000 |
2009/03/03 | 479 | 479 | 474 | 479 | 15,000 |
2009/03/02 | 481 | 498 | 481 | 494 | 14,000 |
2009/02/27 | 504 | 505 | 499 | 504 | 68,000 |
2009/02/26 | 515 | 515 | 496 | 504 | 12,000 |
2009/02/25 | 528 | 528 | 523 | 525 | 32,000 |
2009/02/24 | 505 | 525 | 505 | 524 | 16,000 |
2009/02/23 | 518 | 518 | 490 | 511 | 12,000 |
2009/02/20 | 520 | 529 | 510 | 521 | 49,000 |
2009/02/19 | 504 | 510 | 489 | 510 | 22,000 |
2009/02/18 | 488 | 506 | 488 | 505 | 12,000 |
2009/02/17 | 521 | 521 | 501 | 501 | 8,000 |
2009/02/16 | 513 | 525 | 511 | 523 | 37,000 |
2009/02/13 | 490 | 499 | 490 | 498 | 22,000 |
2009/02/12 | 480 | 480 | 478 | 479 | 16,000 |
2009/02/10 | 482 | 485 | 482 | 482 | 9,000 |
2009/02/09 | 491 | 491 | 486 | 487 | 20,000 |
2009/02/06 | 512 | 513 | 511 | 511 | 8,000 |
2009/02/05 | 510 | 514 | 503 | 513 | 22,000 |
2009/02/04 | 506 | 506 | 500 | 500 | 17,000 |
2009/02/03 | 497 | 511 | 497 | 506 | 12,000 |
2009/02/02 | 484 | 497 | 484 | 497 | 13,000 |
2009/01/30 | 490 | 490 | 467 | 482 | 22,000 |
2009/01/29 | 506 | 513 | 486 | 486 | 13,000 |
2009/01/28 | 506 | 506 | 505 | 506 | 3,000 |
2009/01/27 | 502 | 510 | 499 | 506 | 22,000 |
2009/01/26 | 500 | 513 | 496 | 498 | 15,000 |
2009/01/23 | 533 | 539 | 500 | 500 | 112,000 |
2009/01/22 | 518 | 518 | 506 | 513 | 16,000 |
2009/01/21 | 535 | 535 | 527 | 528 | 8,000 |
2009/01/20 | 549 | 559 | 540 | 552 | 21,000 |
2009/01/19 | 528 | 558 | 528 | 544 | 11,000 |
2009/01/16 | 529 | 531 | 523 | 528 | 21,000 |
2009/01/15 | 550 | 550 | 525 | 539 | 26,000 |
2009/01/14 | 547 | 547 | 530 | 540 | 39,000 |
2009/01/13 | 566 | 566 | 551 | 551 | 48,000 |
2009/01/09 | 550 | 573 | 550 | 570 | 36,000 |
2009/01/08 | 558 | 570 | 530 | 541 | 69,000 |
2009/01/07 | 584 | 585 | 563 | 563 | 68,000 |
2009/01/06 | 582 | 593 | 582 | 584 | 32,000 |
2009/01/05 | 576 | 577 | 574 | 577 | 7,000 |