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 |
---|---|---|---|---|---|
2000/12/29 | 291 | 297 | 291 | 297 | 30,000 |
2000/12/28 | 290 | 300 | 290 | 300 | 12,000 |
2000/12/27 | 300 | 306 | 300 | 300 | 12,000 |
2000/12/26 | 299 | 304 | 298 | 304 | 24,000 |
2000/12/25 | 304 | 304 | 299 | 299 | 42,000 |
2000/12/22 | 310 | 310 | 303 | 304 | 24,000 |
2000/12/21 | 304 | 310 | 302 | 310 | 43,000 |
2000/12/20 | 304 | 306 | 303 | 304 | 20,000 |
2000/12/19 | 310 | 310 | 303 | 303 | 13,000 |
2000/12/18 | 320 | 320 | 308 | 308 | 6,000 |
2000/12/15 | 307 | 310 | 307 | 310 | 11,000 |
2000/12/14 | 310 | 310 | 308 | 308 | 12,000 |
2000/12/13 | 321 | 321 | 305 | 307 | 27,000 |
2000/12/12 | 328 | 328 | 321 | 321 | 15,000 |
2000/12/11 | 329 | 330 | 321 | 322 | 18,000 |
2000/12/08 | 325 | 329 | 325 | 329 | 39,000 |
2000/12/07 | 314 | 325 | 314 | 325 | 18,000 |
2000/12/06 | 315 | 316 | 314 | 314 | 15,000 |
2000/12/05 | 314 | 315 | 314 | 315 | 29,000 |
2000/12/04 | 315 | 316 | 313 | 313 | 32,000 |
2000/12/01 | 302 | 314 | 302 | 314 | 11,000 |
2000/11/30 | 300 | 303 | 300 | 302 | 24,000 |
2000/11/29 | 301 | 305 | 300 | 305 | 17,000 |
2000/11/28 | 301 | 304 | 301 | 304 | 8,000 |
2000/11/27 | 302 | 310 | 300 | 310 | 23,000 |
2000/11/24 | 306 | 306 | 303 | 303 | 12,000 |
2000/11/22 | 302 | 312 | 302 | 306 | 6,000 |
2000/11/21 | 306 | 314 | 306 | 312 | 23,000 |
2000/11/20 | 301 | 307 | 300 | 306 | 18,000 |
2000/11/17 | 300 | 300 | 300 | 300 | 13,000 |
2000/11/16 | 301 | 304 | 300 | 300 | 34,000 |
2000/11/15 | 300 | 301 | 300 | 300 | 21,000 |
2000/11/14 | 300 | 308 | 300 | 308 | 14,000 |
2000/11/13 | 303 | 303 | 300 | 300 | 17,000 |
2000/11/10 | 315 | 315 | 301 | 301 | 21,000 |
2000/11/09 | 318 | 318 | 310 | 310 | 6,000 |
2000/11/08 | 311 | 315 | 310 | 315 | 21,000 |
2000/11/07 | 318 | 318 | 312 | 312 | 9,000 |
2000/11/06 | 311 | 320 | 311 | 320 | 19,000 |
2000/11/02 | 317 | 317 | 310 | 311 | 8,000 |
2000/11/01 | 307 | 319 | 307 | 319 | 11,000 |
2000/10/31 | 303 | 305 | 300 | 303 | 33,000 |
2000/10/30 | 320 | 320 | 300 | 301 | 35,000 |
2000/10/27 | 330 | 330 | 322 | 325 | 6,000 |
2000/10/26 | 328 | 330 | 322 | 330 | 22,000 |
2000/10/25 | 321 | 336 | 321 | 328 | 7,000 |
2000/10/24 | 340 | 340 | 321 | 321 | 8,000 |
2000/10/23 | 339 | 344 | 331 | 331 | 13,000 |
2000/10/20 | 325 | 339 | 325 | 339 | 26,000 |
2000/10/19 | 320 | 325 | 320 | 325 | 6,000 |
2000/10/18 | 320 | 330 | 320 | 330 | 28,000 |
2000/10/17 | 330 | 340 | 320 | 330 | 24,000 |
2000/10/16 | 331 | 331 | 331 | 331 | 4,000 |
2000/10/13 | 336 | 336 | 331 | 331 | 12,000 |
2000/10/12 | 336 | 338 | 336 | 336 | 8,000 |
2000/10/11 | 340 | 340 | 330 | 336 | 11,000 |
2000/10/10 | 347 | 347 | 340 | 340 | 8,000 |
2000/10/06 | 342 | 347 | 342 | 347 | 3,000 |
2000/10/05 | 343 | 358 | 343 | 353 | 11,000 |
2000/10/04 | 355 | 355 | 350 | 351 | 12,000 |
2000/10/03 | 369 | 369 | 351 | 360 | 7,000 |
2000/10/02 | 354 | 359 | 344 | 359 | 11,000 |
2000/09/29 | 359 | 359 | 344 | 344 | 7,000 |
2000/09/28 | 344 | 344 | 340 | 340 | 9,000 |
2000/09/27 | 340 | 341 | 340 | 341 | 7,000 |
2000/09/26 | 375 | 375 | 363 | 363 | 23,000 |
2000/09/25 | 360 | 360 | 355 | 360 | 18,000 |
2000/09/22 | 361 | 361 | 355 | 355 | 4,000 |
2000/09/21 | 364 | 366 | 364 | 365 | 38,000 |
2000/09/20 | 350 | 365 | 350 | 364 | 26,000 |
2000/09/19 | 340 | 350 | 336 | 350 | 11,000 |
2000/09/18 | 336 | 354 | 336 | 341 | 31,000 |
2000/09/14 | 350 | 352 | 350 | 350 | 9,000 |
2000/09/13 | 350 | 350 | 346 | 350 | 10,000 |
2000/09/12 | 360 | 360 | 351 | 351 | 8,000 |
2000/09/11 | 350 | 359 | 350 | 350 | 13,000 |
2000/09/08 | 342 | 355 | 342 | 355 | 10,000 |
2000/09/07 | 345 | 345 | 342 | 342 | 8,000 |
2000/09/06 | 350 | 350 | 335 | 340 | 19,000 |
2000/09/05 | 346 | 350 | 346 | 350 | 6,000 |
2000/09/04 | 350 | 355 | 346 | 355 | 9,000 |
2000/09/01 | 351 | 351 | 350 | 350 | 10,000 |
2000/08/31 | 352 | 352 | 351 | 351 | 10,000 |
2000/08/30 | 363 | 363 | 351 | 351 | 9,000 |
2000/08/29 | 366 | 366 | 351 | 360 | 17,000 |
2000/08/28 | 365 | 369 | 365 | 365 | 13,000 |
2000/08/25 | 369 | 370 | 369 | 369 | 13,000 |
2000/08/24 | 370 | 370 | 363 | 369 | 15,000 |
2000/08/23 | 364 | 364 | 363 | 363 | 23,000 |
2000/08/22 | 364 | 365 | 361 | 364 | 5,000 |
2000/08/21 | 360 | 365 | 360 | 365 | 28,000 |
2000/08/18 | 359 | 360 | 358 | 360 | 6,000 |
2000/08/17 | 353 | 355 | 353 | 355 | 7,000 |
2000/08/16 | 356 | 361 | 352 | 352 | 16,000 |
2000/08/15 | 365 | 365 | 355 | 356 | 23,000 |
2000/08/14 | 366 | 366 | 356 | 360 | 6,000 |
2000/08/11 | 355 | 356 | 355 | 356 | 4,000 |
2000/08/10 | 366 | 366 | 351 | 352 | 9,000 |
2000/08/09 | 354 | 361 | 354 | 361 | 4,000 |
2000/08/08 | 356 | 367 | 355 | 367 | 13,000 |
2000/08/07 | 362 | 362 | 350 | 350 | 12,000 |
2000/08/04 | 368 | 368 | 360 | 362 | 17,000 |
2000/08/03 | 370 | 370 | 365 | 365 | 5,000 |
2000/08/02 | 380 | 380 | 370 | 370 | 6,000 |
2000/08/01 | 359 | 370 | 351 | 370 | 21,000 |
2000/07/31 | 365 | 365 | 355 | 358 | 9,000 |
2000/07/28 | 380 | 385 | 365 | 365 | 28,000 |
2000/07/27 | 380 | 380 | 370 | 380 | 18,000 |
2000/07/26 | 385 | 385 | 370 | 370 | 26,000 |
2000/07/25 | 385 | 385 | 380 | 385 | 17,000 |
2000/07/24 | 405 | 405 | 365 | 385 | 20,000 |
2000/07/21 | 393 | 405 | 393 | 405 | 44,000 |
2000/07/19 | 391 | 399 | 390 | 393 | 20,000 |
2000/07/18 | 401 | 405 | 393 | 393 | 26,000 |
2000/07/17 | 417 | 417 | 410 | 410 | 55,000 |
2000/07/14 | 387 | 400 | 387 | 397 | 42,000 |
2000/07/13 | 393 | 399 | 387 | 387 | 61,000 |
2000/07/12 | 389 | 390 | 385 | 390 | 36,000 |
2000/07/11 | 380 | 390 | 380 | 382 | 32,000 |
2000/07/10 | 382 | 382 | 380 | 380 | 22,000 |
2000/07/07 | 380 | 385 | 380 | 380 | 16,000 |
2000/07/06 | 380 | 383 | 380 | 380 | 29,000 |
2000/07/05 | 385 | 393 | 380 | 380 | 26,000 |
2000/07/04 | 388 | 390 | 380 | 385 | 71,000 |
2000/07/03 | 377 | 388 | 375 | 388 | 64,000 |
2000/06/30 | 365 | 367 | 363 | 364 | 18,000 |
2000/06/29 | 360 | 368 | 358 | 365 | 44,000 |
2000/06/28 | 360 | 360 | 355 | 359 | 27,000 |
2000/06/27 | 362 | 363 | 355 | 355 | 13,000 |
2000/06/26 | 361 | 365 | 360 | 362 | 20,000 |
2000/06/23 | 366 | 366 | 360 | 360 | 15,000 |
2000/06/22 | 365 | 367 | 360 | 366 | 14,000 |
2000/06/21 | 366 | 366 | 363 | 363 | 10,000 |
2000/06/20 | 369 | 370 | 363 | 365 | 32,000 |
2000/06/19 | 370 | 370 | 363 | 363 | 21,000 |
2000/06/16 | 365 | 368 | 365 | 367 | 14,000 |
2000/06/15 | 366 | 369 | 365 | 365 | 31,000 |
2000/06/14 | 367 | 371 | 366 | 366 | 29,000 |
2000/06/13 | 366 | 373 | 365 | 367 | 57,000 |
2000/06/12 | 353 | 365 | 353 | 365 | 43,000 |
2000/06/09 | 350 | 354 | 349 | 349 | 43,000 |
2000/06/08 | 350 | 350 | 342 | 343 | 12,000 |
2000/06/07 | 342 | 350 | 341 | 350 | 24,000 |
2000/06/06 | 345 | 345 | 341 | 342 | 10,000 |
2000/06/05 | 348 | 348 | 341 | 341 | 21,000 |
2000/06/02 | 342 | 348 | 341 | 343 | 14,000 |
2000/06/01 | 346 | 349 | 346 | 349 | 14,000 |
2000/05/31 | 350 | 350 | 342 | 342 | 15,000 |
2000/05/30 | 345 | 350 | 342 | 345 | 14,000 |
2000/05/29 | 349 | 350 | 342 | 345 | 27,000 |
2000/05/26 | 346 | 350 | 338 | 339 | 12,000 |
2000/05/25 | 340 | 346 | 340 | 346 | 10,000 |
2000/05/24 | 340 | 343 | 338 | 340 | 12,000 |
2000/05/23 | 350 | 364 | 343 | 350 | 41,000 |
2000/05/22 | 345 | 365 | 345 | 350 | 50,000 |
2000/05/19 | 338 | 344 | 338 | 344 | 11,000 |
2000/05/18 | 345 | 345 | 337 | 338 | 10,000 |
2000/05/17 | 340 | 344 | 337 | 337 | 18,000 |
2000/05/16 | 345 | 345 | 338 | 340 | 44,000 |
2000/05/15 | 342 | 345 | 336 | 336 | 17,000 |
2000/05/12 | 344 | 344 | 342 | 344 | 9,000 |
2000/05/11 | 336 | 345 | 336 | 336 | 12,000 |
2000/05/10 | 336 | 340 | 336 | 337 | 7,000 |
2000/05/09 | 336 | 340 | 336 | 340 | 8,000 |
2000/05/08 | 339 | 341 | 337 | 341 | 13,000 |
2000/05/02 | 340 | 342 | 340 | 340 | 7,000 |
2000/05/01 | 340 | 340 | 330 | 338 | 8,000 |
2000/04/28 | 325 | 345 | 325 | 340 | 16,000 |
2000/04/27 | 330 | 330 | 326 | 326 | 19,000 |
2000/04/26 | 335 | 335 | 335 | 335 | 17,000 |
2000/04/25 | 330 | 335 | 330 | 335 | 9,000 |
2000/04/24 | 335 | 335 | 326 | 329 | 14,000 |
2000/04/21 | 335 | 336 | 335 | 335 | 7,000 |
2000/04/20 | 350 | 356 | 345 | 345 | 42,000 |
2000/04/19 | 335 | 345 | 328 | 345 | 24,000 |
2000/04/18 | 331 | 336 | 331 | 335 | 22,000 |
2000/04/17 | 330 | 331 | 330 | 331 | 28,000 |
2000/04/14 | 350 | 350 | 336 | 342 | 11,000 |
2000/04/13 | 362 | 362 | 350 | 354 | 19,000 |
2000/04/12 | 360 | 365 | 360 | 362 | 25,000 |
2000/04/11 | 354 | 360 | 352 | 360 | 25,000 |
2000/04/10 | 346 | 350 | 346 | 350 | 23,000 |
2000/04/07 | 345 | 355 | 340 | 341 | 17,000 |
2000/04/06 | 360 | 360 | 345 | 345 | 25,000 |
2000/04/05 | 340 | 350 | 340 | 350 | 20,000 |
2000/04/04 | 333 | 345 | 331 | 345 | 23,000 |
2000/04/03 | 335 | 345 | 331 | 335 | 18,000 |
2000/03/31 | 336 | 336 | 332 | 335 | 27,000 |
2000/03/30 | 343 | 343 | 336 | 336 | 16,000 |
2000/03/29 | 331 | 348 | 331 | 338 | 13,000 |
2000/03/28 | 349 | 349 | 330 | 331 | 16,000 |
2000/03/27 | 340 | 340 | 330 | 330 | 123,000 |
2000/03/24 | 337 | 337 | 330 | 330 | 64,000 |
2000/03/23 | 335 | 340 | 335 | 336 | 39,000 |
2000/03/22 | 340 | 341 | 338 | 340 | 71,000 |
2000/03/21 | 336 | 340 | 335 | 339 | 44,000 |
2000/03/17 | 335 | 355 | 333 | 334 | 38,000 |
2000/03/16 | 335 | 335 | 334 | 335 | 15,000 |
2000/03/15 | 333 | 333 | 329 | 333 | 35,000 |
2000/03/14 | 340 | 341 | 332 | 335 | 32,000 |
2000/03/13 | 341 | 341 | 332 | 339 | 21,000 |
2000/03/10 | 335 | 335 | 332 | 335 | 82,000 |
2000/03/09 | 332 | 339 | 332 | 333 | 17,000 |
2000/03/08 | 337 | 340 | 330 | 340 | 24,000 |
2000/03/07 | 339 | 339 | 333 | 336 | 22,000 |
2000/03/06 | 340 | 346 | 335 | 335 | 38,000 |
2000/03/03 | 357 | 360 | 350 | 350 | 11,000 |
2000/03/02 | 360 | 375 | 352 | 357 | 45,000 |
2000/03/01 | 350 | 362 | 350 | 362 | 22,000 |
2000/02/29 | 338 | 338 | 330 | 335 | 8,000 |
2000/02/28 | 320 | 333 | 318 | 318 | 30,000 |
2000/02/25 | 316 | 320 | 313 | 317 | 70,000 |
2000/02/24 | 326 | 326 | 314 | 314 | 40,000 |
2000/02/23 | 333 | 333 | 328 | 328 | 24,000 |
2000/02/22 | 335 | 335 | 333 | 333 | 11,000 |
2000/02/21 | 350 | 350 | 335 | 335 | 57,000 |
2000/02/18 | 350 | 350 | 343 | 350 | 21,000 |
2000/02/17 | 351 | 351 | 350 | 350 | 2,000 |
2000/02/16 | 350 | 360 | 350 | 350 | 14,000 |
2000/02/15 | 367 | 367 | 350 | 350 | 22,000 |
2000/02/14 | 357 | 365 | 350 | 362 | 27,000 |
2000/02/10 | 360 | 364 | 350 | 360 | 24,000 |
2000/02/09 | 352 | 365 | 351 | 360 | 12,000 |
2000/02/08 | 352 | 352 | 350 | 350 | 8,000 |
2000/02/07 | 343 | 353 | 343 | 353 | 14,000 |
2000/02/04 | 338 | 349 | 338 | 348 | 13,000 |
2000/02/03 | 341 | 344 | 338 | 338 | 19,000 |
2000/02/02 | 335 | 339 | 335 | 338 | 28,000 |
2000/02/01 | 335 | 335 | 335 | 335 | 2,000 |
2000/01/31 | 335 | 336 | 335 | 335 | 15,000 |
2000/01/28 | 338 | 343 | 335 | 336 | 16,000 |
2000/01/27 | 355 | 355 | 340 | 341 | 19,000 |
2000/01/26 | 360 | 360 | 350 | 350 | 11,000 |
2000/01/25 | 360 | 364 | 355 | 364 | 20,000 |
2000/01/24 | 353 | 360 | 350 | 360 | 9,000 |
2000/01/21 | 343 | 353 | 343 | 353 | 15,000 |
2000/01/20 | 340 | 343 | 340 | 343 | 14,000 |
2000/01/19 | 351 | 355 | 340 | 340 | 25,000 |
2000/01/18 | 345 | 359 | 345 | 345 | 10,000 |
2000/01/17 | 335 | 341 | 332 | 341 | 11,000 |
2000/01/14 | 334 | 342 | 330 | 335 | 25,000 |
2000/01/13 | 336 | 338 | 331 | 331 | 13,000 |
2000/01/12 | 330 | 340 | 330 | 331 | 30,000 |
2000/01/11 | 330 | 335 | 323 | 330 | 26,000 |
2000/01/07 | 326 | 326 | 320 | 320 | 6,000 |
2000/01/06 | 326 | 332 | 326 | 328 | 26,000 |
2000/01/05 | 326 | 327 | 321 | 326 | 18,000 |
2000/01/04 | 315 | 321 | 315 | 321 | 16,000 |