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 |
---|---|---|---|---|---|
1998/12/30 | 366 | 367 | 360 | 360 | 18,000 |
1998/12/29 | 375 | 375 | 362 | 362 | 16,000 |
1998/12/28 | 380 | 380 | 372 | 372 | 6,000 |
1998/12/25 | 380 | 390 | 380 | 380 | 12,000 |
1998/12/24 | 380 | 380 | 371 | 375 | 9,000 |
1998/12/22 | 395 | 395 | 380 | 380 | 23,000 |
1998/12/21 | 390 | 395 | 390 | 395 | 30,000 |
1998/12/18 | 392 | 392 | 390 | 390 | 9,000 |
1998/12/17 | 390 | 390 | 390 | 390 | 5,000 |
1998/12/15 | 395 | 395 | 388 | 390 | 13,000 |
1998/12/14 | 390 | 390 | 390 | 390 | 7,000 |
1998/12/11 | 390 | 390 | 390 | 390 | 10,000 |
1998/12/10 | 393 | 399 | 393 | 399 | 5,000 |
1998/12/09 | 400 | 400 | 393 | 393 | 5,000 |
1998/12/08 | 400 | 400 | 400 | 400 | 3,000 |
1998/12/07 | 390 | 390 | 390 | 390 | 5,000 |
1998/12/04 | 395 | 400 | 390 | 390 | 14,000 |
1998/12/03 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/01 | 431 | 431 | 430 | 430 | 3,000 |
1998/11/30 | 436 | 436 | 430 | 430 | 15,000 |
1998/11/27 | 425 | 426 | 425 | 426 | 5,000 |
1998/11/26 | 420 | 440 | 420 | 435 | 23,000 |
1998/11/25 | 419 | 425 | 419 | 425 | 9,000 |
1998/11/24 | 402 | 429 | 401 | 429 | 26,000 |
1998/11/20 | 400 | 400 | 392 | 396 | 5,000 |
1998/11/19 | 390 | 395 | 390 | 395 | 3,000 |
1998/11/18 | 390 | 396 | 390 | 390 | 12,000 |
1998/11/17 | 390 | 390 | 389 | 389 | 28,000 |
1998/11/16 | 399 | 399 | 390 | 390 | 11,000 |
1998/11/13 | 390 | 390 | 380 | 380 | 8,000 |
1998/11/12 | 385 | 390 | 385 | 390 | 15,000 |
1998/11/11 | 400 | 400 | 380 | 385 | 13,000 |
1998/11/10 | 400 | 400 | 385 | 385 | 2,000 |
1998/11/09 | 400 | 400 | 400 | 400 | 4,000 |
1998/11/06 | 400 | 400 | 400 | 400 | 3,000 |
1998/11/05 | 385 | 400 | 385 | 390 | 7,000 |
1998/11/04 | 385 | 395 | 385 | 385 | 10,000 |
1998/11/02 | 375 | 375 | 370 | 375 | 7,000 |
1998/10/30 | 367 | 370 | 367 | 370 | 4,000 |
1998/10/29 | 373 | 375 | 371 | 372 | 9,000 |
1998/10/28 | 380 | 380 | 373 | 373 | 3,000 |
1998/10/27 | 381 | 381 | 380 | 380 | 8,000 |
1998/10/26 | 381 | 381 | 380 | 380 | 5,000 |
1998/10/23 | 395 | 395 | 381 | 381 | 7,000 |
1998/10/22 | 390 | 400 | 390 | 392 | 18,000 |
1998/10/21 | 379 | 385 | 375 | 385 | 21,000 |
1998/10/20 | 401 | 401 | 401 | 401 | 1,000 |
1998/10/16 | 381 | 381 | 381 | 381 | 4,000 |
1998/10/15 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/14 | 380 | 380 | 380 | 380 | 1,000 |
1998/10/13 | 399 | 399 | 394 | 394 | 3,000 |
1998/10/12 | 400 | 400 | 399 | 399 | 3,000 |
1998/10/09 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/08 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/07 | 380 | 380 | 380 | 380 | 7,000 |
1998/10/06 | 377 | 385 | 377 | 377 | 6,000 |
1998/10/05 | 388 | 388 | 380 | 385 | 7,000 |
1998/10/02 | 399 | 399 | 381 | 381 | 9,000 |
1998/10/01 | 400 | 406 | 395 | 400 | 14,000 |
1998/09/30 | 405 | 405 | 405 | 405 | 4,000 |
1998/09/29 | 425 | 425 | 410 | 420 | 7,000 |
1998/09/28 | 427 | 427 | 420 | 420 | 6,000 |
1998/09/25 | 431 | 431 | 430 | 430 | 3,000 |
1998/09/24 | 441 | 441 | 422 | 422 | 7,000 |
1998/09/22 | 426 | 426 | 425 | 426 | 14,000 |
1998/09/21 | 424 | 425 | 424 | 425 | 10,000 |
1998/09/18 | 426 | 431 | 422 | 424 | 29,000 |
1998/09/17 | 429 | 435 | 423 | 429 | 27,000 |
1998/09/16 | 461 | 461 | 422 | 422 | 12,000 |
1998/09/14 | 461 | 467 | 461 | 467 | 5,000 |
1998/09/11 | 491 | 491 | 461 | 461 | 17,000 |
1998/09/10 | 466 | 466 | 466 | 466 | 1,000 |
1998/09/09 | 469 | 480 | 465 | 465 | 10,000 |
1998/09/08 | 462 | 470 | 460 | 460 | 16,000 |
1998/09/07 | 460 | 460 | 458 | 460 | 6,000 |
1998/09/04 | 475 | 475 | 460 | 460 | 4,000 |
1998/09/03 | 480 | 485 | 480 | 480 | 6,000 |
1998/09/02 | 461 | 476 | 461 | 475 | 3,000 |
1998/09/01 | 466 | 466 | 450 | 450 | 6,000 |
1998/08/31 | 470 | 470 | 470 | 470 | 6,000 |
1998/08/28 | 472 | 472 | 467 | 467 | 3,000 |
1998/08/27 | 502 | 502 | 475 | 477 | 22,000 |
1998/08/26 | 513 | 513 | 500 | 500 | 8,000 |
1998/08/25 | 510 | 510 | 510 | 510 | 5,000 |
1998/08/24 | 510 | 510 | 510 | 510 | 1,000 |
1998/08/21 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/19 | 540 | 540 | 540 | 540 | 1,000 |
1998/08/17 | 527 | 527 | 520 | 520 | 3,000 |
1998/08/14 | 506 | 555 | 506 | 555 | 14,000 |
1998/08/13 | 510 | 510 | 510 | 510 | 5,000 |
1998/08/12 | 525 | 525 | 510 | 510 | 3,000 |
1998/08/11 | 540 | 540 | 535 | 535 | 2,000 |
1998/08/07 | 555 | 555 | 555 | 555 | 5,000 |
1998/08/06 | 556 | 560 | 555 | 555 | 10,000 |
1998/08/05 | 563 | 563 | 553 | 555 | 11,000 |
1998/08/04 | 550 | 550 | 550 | 550 | 4,000 |
1998/08/03 | 535 | 537 | 535 | 537 | 7,000 |
1998/07/31 | 535 | 540 | 535 | 540 | 7,000 |
1998/07/30 | 545 | 545 | 545 | 545 | 9,000 |
1998/07/29 | 555 | 555 | 546 | 552 | 7,000 |
1998/07/28 | 550 | 551 | 546 | 551 | 8,000 |
1998/07/27 | 570 | 570 | 560 | 570 | 4,000 |
1998/07/24 | 560 | 560 | 550 | 550 | 2,000 |
1998/07/23 | 562 | 563 | 560 | 560 | 4,000 |
1998/07/22 | 565 | 565 | 565 | 565 | 1,000 |
1998/07/21 | 562 | 572 | 562 | 570 | 6,000 |
1998/07/17 | 560 | 560 | 560 | 560 | 1,000 |
1998/07/16 | 560 | 560 | 560 | 560 | 2,000 |
1998/07/13 | 554 | 556 | 554 | 556 | 7,000 |
1998/07/10 | 558 | 558 | 558 | 558 | 1,000 |
1998/07/08 | 580 | 580 | 570 | 578 | 6,000 |
1998/07/07 | 580 | 580 | 580 | 580 | 5,000 |
1998/07/06 | 567 | 577 | 567 | 577 | 3,000 |
1998/07/03 | 577 | 577 | 577 | 577 | 1,000 |
1998/07/02 | 578 | 588 | 578 | 588 | 15,000 |
1998/07/01 | 570 | 578 | 570 | 577 | 18,000 |
1998/06/30 | 548 | 570 | 548 | 570 | 14,000 |
1998/06/29 | 550 | 550 | 545 | 545 | 7,000 |
1998/06/25 | 554 | 554 | 550 | 550 | 2,000 |
1998/06/24 | 540 | 540 | 530 | 540 | 3,000 |
1998/06/23 | 550 | 550 | 550 | 550 | 4,000 |
1998/06/22 | 560 | 565 | 560 | 560 | 8,000 |
1998/06/19 | 560 | 563 | 550 | 563 | 13,000 |
1998/06/18 | 559 | 565 | 559 | 563 | 7,000 |
1998/06/17 | 560 | 560 | 546 | 546 | 8,000 |
1998/06/12 | 539 | 560 | 539 | 560 | 27,000 |
1998/06/11 | 560 | 560 | 540 | 541 | 8,000 |
1998/06/10 | 540 | 550 | 535 | 550 | 11,000 |
1998/06/09 | 530 | 530 | 530 | 530 | 5,000 |
1998/06/05 | 523 | 523 | 523 | 523 | 2,000 |
1998/06/03 | 523 | 523 | 523 | 523 | 1,000 |
1998/06/02 | 539 | 540 | 539 | 540 | 2,000 |
1998/06/01 | 545 | 550 | 539 | 539 | 5,000 |
1998/05/29 | 530 | 539 | 530 | 539 | 3,000 |
1998/05/28 | 546 | 546 | 537 | 537 | 2,000 |
1998/05/27 | 545 | 545 | 536 | 536 | 2,000 |
1998/05/26 | 540 | 544 | 535 | 535 | 7,000 |
1998/05/25 | 550 | 550 | 540 | 540 | 4,000 |
1998/05/22 | 540 | 540 | 540 | 540 | 2,000 |
1998/05/21 | 525 | 550 | 525 | 540 | 24,000 |
1998/05/20 | 513 | 520 | 513 | 518 | 13,000 |
1998/05/18 | 503 | 503 | 500 | 503 | 21,000 |
1998/05/15 | 520 | 520 | 497 | 498 | 13,000 |
1998/05/14 | 520 | 520 | 510 | 510 | 10,000 |
1998/05/13 | 470 | 470 | 465 | 465 | 5,000 |
1998/05/12 | 473 | 473 | 470 | 470 | 2,000 |
1998/05/11 | 468 | 468 | 468 | 468 | 3,000 |
1998/05/08 | 468 | 468 | 468 | 468 | 1,000 |
1998/05/07 | 468 | 468 | 468 | 468 | 1,000 |
1998/05/06 | 482 | 482 | 468 | 468 | 3,000 |
1998/05/01 | 470 | 472 | 470 | 472 | 2,000 |
1998/04/30 | 480 | 480 | 470 | 470 | 5,000 |
1998/04/28 | 480 | 480 | 480 | 480 | 1,000 |
1998/04/27 | 485 | 485 | 485 | 485 | 1,000 |
1998/04/24 | 497 | 497 | 497 | 497 | 2,000 |
1998/04/21 | 494 | 494 | 480 | 480 | 2,000 |
1998/04/20 | 505 | 505 | 505 | 505 | 2,000 |
1998/04/17 | 515 | 515 | 483 | 505 | 17,000 |
1998/04/16 | 515 | 515 | 505 | 505 | 6,000 |
1998/04/15 | 513 | 515 | 513 | 515 | 4,000 |
1998/04/14 | 500 | 518 | 500 | 513 | 13,000 |
1998/04/13 | 503 | 503 | 503 | 503 | 1,000 |
1998/04/10 | 502 | 502 | 490 | 490 | 7,000 |
1998/04/09 | 482 | 482 | 477 | 477 | 4,000 |
1998/04/08 | 478 | 482 | 478 | 482 | 3,000 |
1998/04/07 | 451 | 470 | 451 | 468 | 21,000 |
1998/04/06 | 450 | 460 | 446 | 450 | 10,000 |
1998/04/03 | 459 | 459 | 445 | 445 | 22,000 |
1998/04/02 | 485 | 485 | 465 | 465 | 4,000 |
1998/04/01 | 520 | 520 | 500 | 500 | 10,000 |
1998/03/31 | 520 | 520 | 520 | 520 | 2,000 |
1998/03/30 | 530 | 530 | 530 | 530 | 2,000 |
1998/03/27 | 531 | 537 | 530 | 537 | 10,000 |
1998/03/26 | 535 | 535 | 530 | 530 | 2,000 |
1998/03/25 | 531 | 540 | 530 | 540 | 19,000 |
1998/03/24 | 520 | 530 | 520 | 530 | 24,000 |
1998/03/23 | 525 | 525 | 520 | 525 | 13,000 |
1998/03/20 | 524 | 524 | 515 | 515 | 3,000 |
1998/03/19 | 525 | 525 | 520 | 520 | 10,000 |
1998/03/18 | 530 | 530 | 520 | 526 | 16,000 |
1998/03/17 | 530 | 530 | 530 | 530 | 4,000 |
1998/03/16 | 540 | 540 | 526 | 530 | 9,000 |
1998/03/13 | 546 | 546 | 526 | 530 | 11,000 |
1998/03/12 | 536 | 536 | 536 | 536 | 2,000 |
1998/03/11 | 549 | 549 | 549 | 549 | 1,000 |
1998/03/10 | 545 | 545 | 535 | 536 | 4,000 |
1998/03/09 | 549 | 549 | 545 | 545 | 3,000 |
1998/03/06 | 541 | 554 | 541 | 554 | 4,000 |
1998/03/02 | 550 | 551 | 545 | 550 | 11,000 |
1998/02/27 | 549 | 549 | 535 | 539 | 8,000 |
1998/02/26 | 543 | 545 | 543 | 544 | 5,000 |
1998/02/25 | 533 | 533 | 525 | 533 | 5,000 |
1998/02/24 | 544 | 544 | 530 | 530 | 4,000 |
1998/02/20 | 550 | 550 | 550 | 550 | 4,000 |
1998/02/19 | 560 | 560 | 541 | 546 | 15,000 |
1998/02/18 | 565 | 565 | 551 | 551 | 6,000 |
1998/02/17 | 560 | 560 | 560 | 560 | 1,000 |
1998/02/16 | 580 | 580 | 560 | 560 | 15,000 |
1998/02/13 | 595 | 595 | 580 | 580 | 17,000 |
1998/02/12 | 620 | 620 | 585 | 585 | 16,000 |
1998/02/10 | 595 | 608 | 591 | 600 | 20,000 |
1998/02/09 | 564 | 585 | 564 | 585 | 15,000 |
1998/02/06 | 529 | 529 | 529 | 529 | 1,000 |
1998/02/05 | 544 | 544 | 528 | 528 | 16,000 |
1998/02/04 | 549 | 549 | 540 | 545 | 4,000 |
1998/02/03 | 554 | 554 | 540 | 540 | 6,000 |
1998/02/02 | 545 | 545 | 544 | 544 | 2,000 |
1998/01/30 | 544 | 545 | 525 | 535 | 4,000 |
1998/01/29 | 555 | 555 | 550 | 550 | 9,000 |
1998/01/28 | 561 | 577 | 555 | 555 | 23,000 |
1998/01/27 | 560 | 560 | 550 | 560 | 7,000 |
1998/01/26 | 575 | 576 | 570 | 570 | 14,000 |
1998/01/23 | 535 | 545 | 535 | 545 | 15,000 |
1998/01/22 | 544 | 555 | 544 | 555 | 18,000 |
1998/01/21 | 520 | 541 | 520 | 534 | 12,000 |
1998/01/20 | 470 | 520 | 470 | 520 | 7,000 |
1998/01/19 | 475 | 480 | 470 | 470 | 19,000 |
1998/01/13 | 415 | 415 | 415 | 415 | 2,000 |
1998/01/12 | 415 | 415 | 415 | 415 | 2,000 |