日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 315 315 310 310 22,000
1999/12/29 316 320 310 310 32,000
1999/12/28 317 317 316 316 9,000
1999/12/27 316 319 315 317 15,000
1999/12/24 316 320 316 316 28,000
1999/12/22 311 320 310 316 29,000
1999/12/21 325 325 315 316 26,000
1999/12/20 335 335 325 325 30,000
1999/12/17 345 345 325 325 34,000
1999/12/16 351 352 345 345 21,000
1999/12/15 350 360 350 355 17,000
1999/12/14 350 350 350 350 21,000
1999/12/13 351 351 350 350 5,000
1999/12/10 353 355 350 350 84,000
1999/12/09 355 355 353 353 11,000
1999/12/08 355 364 355 360 10,000
1999/12/07 355 360 355 355 19,000
1999/12/06 353 360 353 360 17,000
1999/12/03 351 371 351 351 24,000
1999/12/02 361 364 361 364 2,000
1999/12/01 355 361 351 361 14,000
1999/11/30 355 360 355 355 35,000
1999/11/29 360 360 355 360 15,000
1999/11/26 370 370 360 360 17,000
1999/11/25 371 371 370 370 2,000
1999/11/24 371 371 370 370 10,000
1999/11/22 375 385 375 385 10,000
1999/11/19 390 395 380 390 24,000
1999/11/18 391 391 370 370 11,000
1999/11/17 365 365 351 361 11,000
1999/11/16 350 360 341 360 25,000
1999/11/15 365 365 350 365 39,000
1999/11/12 369 375 369 370 28,000
1999/11/11 371 379 370 370 22,000
1999/11/10 375 379 370 371 20,000
1999/11/09 380 385 375 375 26,000
1999/11/08 400 400 390 390 10,000
1999/11/05 399 400 395 399 10,000
1999/11/04 400 400 378 399 16,000
1999/11/02 383 400 383 390 14,000
1999/11/01 393 395 376 382 18,000
1999/10/29 395 400 390 395 30,000
1999/10/28 382 390 375 390 23,000
1999/10/27 385 385 382 382 9,000
1999/10/26 394 395 385 395 13,000
1999/10/25 392 400 390 391 13,000
1999/10/22 395 395 392 392 8,000
1999/10/21 395 405 395 395 22,000
1999/10/20 385 394 385 390 27,000
1999/10/19 392 393 385 385 21,000
1999/10/18 400 401 395 395 32,000
1999/10/15 401 403 401 401 37,000
1999/10/14 401 402 401 402 8,000
1999/10/13 400 403 400 403 18,000
1999/10/12 400 405 400 400 41,000
1999/10/08 410 410 400 400 38,000
1999/10/07 401 415 401 410 31,000
1999/10/06 416 416 401 405 44,000
1999/10/05 425 434 411 412 13,000
1999/10/04 425 430 420 430 14,000
1999/10/01 420 425 415 425 21,000
1999/09/30 419 425 411 425 21,000
1999/09/29 426 426 421 421 17,000
1999/09/28 425 428 425 425 13,000
1999/09/27 435 435 426 430 21,000
1999/09/24 435 450 435 436 18,000
1999/09/22 450 450 435 435 30,000
1999/09/21 470 470 450 465 22,000
1999/09/20 469 472 466 469 40,000
1999/09/17 472 472 458 466 26,000
1999/09/16 452 472 440 472 71,000
1999/09/14 468 468 451 452 18,000
1999/09/13 455 468 450 450 31,000
1999/09/10 488 489 469 470 30,000
1999/09/09 452 465 450 453 16,000
1999/09/08 447 447 447 447 3,000
1999/09/07 460 460 445 445 24,000
1999/09/06 443 445 441 445 11,000
1999/09/03 440 440 433 440 18,000
1999/09/02 451 451 440 440 16,000
1999/09/01 459 459 445 450 11,000
1999/08/31 452 459 452 459 3,000
1999/08/30 450 460 450 460 4,000
1999/08/27 462 464 455 464 25,000
1999/08/26 462 466 462 464 11,000
1999/08/25 462 462 462 462 3,000
1999/08/24 478 478 460 461 9,000
1999/08/23 475 475 460 460 7,000
1999/08/20 475 475 460 475 29,000
1999/08/19 460 475 460 475 10,000
1999/08/18 480 495 475 490 25,000
1999/08/17 480 482 480 481 7,000
1999/08/16 479 479 477 479 7,000
1999/08/13 467 479 462 476 21,000
1999/08/12 469 469 467 467 5,000
1999/08/11 460 469 460 469 3,000
1999/08/10 469 469 455 460 5,000
1999/08/09 470 470 460 470 8,000
1999/08/06 465 465 450 450 27,000
1999/08/05 481 481 465 465 11,000
1999/08/04 490 490 470 480 28,000
1999/08/03 478 488 468 483 27,000
1999/08/02 490 490 470 478 21,000
1999/07/30 519 530 496 500 56,000
1999/07/29 485 500 485 500 4,000
1999/07/28 481 490 481 485 17,000
1999/07/27 490 491 486 486 11,000
1999/07/26 520 520 500 500 41,000
1999/07/23 485 500 481 500 34,000
1999/07/22 530 530 500 500 36,000
1999/07/21 537 537 520 520 47,000
1999/07/19 537 545 530 537 32,000
1999/07/16 554 555 530 540 112,000
1999/07/15 520 547 515 547 108,000
1999/07/14 515 520 510 515 48,000
1999/07/13 520 520 515 516 24,000
1999/07/12 511 520 510 520 31,000
1999/07/09 523 523 510 514 41,000
1999/07/08 515 520 505 518 30,000
1999/07/07 515 515 500 515 61,000
1999/07/06 524 525 510 515 50,000
1999/07/05 520 525 515 524 39,000
1999/07/02 520 523 510 515 55,000
1999/07/01 514 525 508 508 93,000
1999/06/30 503 514 502 508 108,000
1999/06/29 489 495 485 495 91,000
1999/06/28 487 487 479 479 67,000
1999/06/25 480 480 472 472 41,000
1999/06/24 488 495 483 483 71,000
1999/06/23 470 483 461 483 86,000
1999/06/22 471 479 465 470 68,000
1999/06/21 446 470 446 470 51,000
1999/06/18 435 445 435 443 30,000
1999/06/17 440 440 430 440 9,000
1999/06/16 435 435 422 425 22,000
1999/06/15 441 444 425 430 22,000
1999/06/14 430 442 430 440 19,000
1999/06/11 445 445 430 431 34,000
1999/06/10 440 440 425 435 8,000
1999/06/09 415 415 415 415 2,000
1999/06/08 415 420 402 420 9,000
1999/06/07 415 415 415 415 2,000
1999/06/04 406 416 406 416 2,000
1999/06/03 405 405 405 405 1,000
1999/06/02 402 402 402 402 2,000
1999/06/01 401 401 400 400 7,000
1999/05/31 405 405 405 405 2,000
1999/05/28 420 420 405 405 6,000
1999/05/27 410 410 406 410 14,000
1999/05/26 410 410 405 405 15,000
1999/05/25 430 430 420 420 6,000
1999/05/24 430 430 430 430 1,000
1999/05/21 440 441 438 438 16,000
1999/05/20 441 445 437 440 31,000
1999/05/19 445 445 440 440 19,000
1999/05/18 440 445 439 440 31,000
1999/05/17 436 436 430 430 30,000
1999/05/14 432 439 432 439 3,000
1999/05/13 440 440 430 430 17,000
1999/05/12 430 436 430 436 6,000
1999/05/11 431 435 430 430 14,000
1999/05/10 435 435 425 430 14,000
1999/05/07 434 435 431 435 14,000
1999/05/06 420 435 420 428 17,000
1999/04/30 425 426 420 425 17,000
1999/04/28 430 430 420 420 33,000
1999/04/27 440 440 420 422 9,000
1999/04/26 440 440 430 440 11,000
1999/04/23 426 426 420 420 5,000
1999/04/22 425 425 421 421 4,000
1999/04/21 435 435 434 434 3,000
1999/04/20 438 438 428 435 19,000
1999/04/19 432 440 420 440 8,000
1999/04/16 431 438 431 432 6,000
1999/04/15 430 430 430 430 7,000
1999/04/14 447 447 430 430 11,000
1999/04/13 430 449 430 448 26,000
1999/04/12 450 450 431 435 13,000
1999/04/09 459 470 455 465 30,000
1999/04/08 451 458 450 458 40,000
1999/04/07 440 449 437 449 23,000
1999/04/06 440 443 433 439 33,000
1999/04/05 400 439 400 430 42,000
1999/04/02 400 400 399 400 16,000
1999/04/01 410 410 390 392 32,000
1999/03/31 409 410 406 408 6,000
1999/03/30 401 409 400 409 10,000
1999/03/29 400 400 400 400 2,000
1999/03/26 405 414 405 409 6,000
1999/03/25 400 400 400 400 5,000
1999/03/24 410 410 390 390 12,000
1999/03/23 411 420 410 410 19,000
1999/03/19 410 410 410 410 6,000
1999/03/18 410 420 410 410 20,000
1999/03/17 391 400 391 400 8,000
1999/03/16 398 398 391 391 3,000
1999/03/15 399 400 398 398 5,000
1999/03/12 401 401 391 391 8,000
1999/03/11 390 400 390 400 14,000
1999/03/10 395 395 385 385 13,000
1999/03/09 395 395 382 385 17,000
1999/03/08 391 395 391 395 4,000
1999/03/05 370 370 370 370 6,000
1999/03/04 371 371 370 370 5,000
1999/03/03 375 380 375 375 6,000
1999/03/02 375 375 375 375 2,000
1999/03/01 365 375 360 375 9,000
1999/02/26 377 377 370 375 5,000
1999/02/25 370 377 370 377 6,000
1999/02/24 370 371 370 370 3,000
1999/02/23 361 361 360 360 7,000
1999/02/22 361 363 361 361 4,000
1999/02/19 360 360 360 360 1,000
1999/02/18 365 365 361 361 3,000
1999/02/17 370 370 365 365 7,000
1999/02/15 370 370 370 370 2,000
1999/02/10 365 365 365 365 9,000
1999/02/09 370 370 370 370 3,000
1999/02/08 370 370 370 370 2,000
1999/02/05 389 389 365 365 13,000
1999/02/03 384 384 384 384 1,000
1999/02/02 374 384 374 384 7,000
1999/02/01 374 374 374 374 7,000
1999/01/29 370 370 364 364 6,000
1999/01/28 375 375 375 375 3,000
1999/01/27 385 385 375 375 8,000
1999/01/26 385 385 385 385 1,000
1999/01/25 384 385 376 385 4,000
1999/01/22 389 389 389 389 3,000
1999/01/21 395 395 381 381 8,000
1999/01/20 365 390 365 390 6,000
1999/01/19 357 358 357 357 5,000
1999/01/18 356 356 356 356 1,000
1999/01/14 356 356 352 352 7,000
1999/01/13 355 355 355 355 7,000
1999/01/12 359 360 350 360 12,000
1999/01/11 361 361 360 361 11,000
1999/01/08 360 362 360 361 18,000
1999/01/07 370 370 361 361 23,000
1999/01/06 360 361 360 361 12,000
1999/01/05 370 370 365 365 10,000
1999/01/04 360 370 360 370 3,000

このページの先頭へ