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 |
---|---|---|---|---|---|
2002/12/30 | 455 | 455 | 450 | 454 | 21,000 |
2002/12/27 | 443 | 458 | 441 | 450 | 57,000 |
2002/12/26 | 448 | 448 | 436 | 438 | 51,000 |
2002/12/25 | 431 | 448 | 431 | 448 | 102,000 |
2002/12/24 | 431 | 435 | 430 | 431 | 84,000 |
2002/12/20 | 419 | 435 | 417 | 426 | 82,000 |
2002/12/19 | 405 | 417 | 402 | 417 | 64,000 |
2002/12/18 | 425 | 425 | 415 | 415 | 123,000 |
2002/12/17 | 428 | 429 | 425 | 425 | 49,000 |
2002/12/16 | 430 | 431 | 425 | 425 | 30,000 |
2002/12/13 | 430 | 435 | 428 | 430 | 73,000 |
2002/12/12 | 430 | 431 | 428 | 430 | 35,000 |
2002/12/11 | 424 | 428 | 424 | 428 | 23,000 |
2002/12/10 | 423 | 427 | 420 | 423 | 72,000 |
2002/12/09 | 420 | 423 | 420 | 423 | 20,000 |
2002/12/06 | 418 | 419 | 413 | 419 | 34,000 |
2002/12/05 | 428 | 429 | 418 | 418 | 46,000 |
2002/12/04 | 431 | 431 | 420 | 428 | 38,000 |
2002/12/03 | 437 | 441 | 431 | 431 | 63,000 |
2002/12/02 | 431 | 443 | 428 | 436 | 76,000 |
2002/11/29 | 411 | 430 | 410 | 421 | 99,000 |
2002/11/28 | 402 | 413 | 402 | 406 | 66,000 |
2002/11/27 | 394 | 400 | 394 | 398 | 45,000 |
2002/11/26 | 400 | 406 | 394 | 394 | 52,000 |
2002/11/25 | 395 | 400 | 393 | 398 | 70,000 |
2002/11/22 | 380 | 397 | 380 | 394 | 87,000 |
2002/11/21 | 367 | 378 | 367 | 376 | 52,000 |
2002/11/20 | 362 | 377 | 362 | 365 | 219,000 |
2002/11/19 | 353 | 362 | 352 | 362 | 64,000 |
2002/11/18 | 354 | 359 | 351 | 353 | 58,000 |
2002/11/15 | 353 | 359 | 350 | 353 | 94,000 |
2002/11/14 | 353 | 356 | 351 | 352 | 28,000 |
2002/11/13 | 365 | 365 | 357 | 358 | 24,000 |
2002/11/12 | 367 | 367 | 362 | 364 | 37,000 |
2002/11/11 | 376 | 376 | 368 | 368 | 53,000 |
2002/11/08 | 379 | 380 | 375 | 376 | 58,000 |
2002/11/07 | 369 | 384 | 369 | 379 | 88,000 |
2002/11/06 | 365 | 368 | 363 | 366 | 70,000 |
2002/11/05 | 362 | 367 | 362 | 367 | 26,000 |
2002/11/01 | 360 | 364 | 360 | 362 | 23,000 |
2002/10/31 | 359 | 361 | 355 | 361 | 120,000 |
2002/10/30 | 350 | 364 | 346 | 364 | 173,000 |
2002/10/29 | 352 | 356 | 349 | 356 | 95,000 |
2002/10/28 | 350 | 363 | 347 | 357 | 97,000 |
2002/10/25 | 343 | 350 | 343 | 350 | 203,000 |
2002/10/24 | 346 | 348 | 345 | 346 | 50,000 |
2002/10/23 | 345 | 346 | 344 | 345 | 40,000 |
2002/10/22 | 359 | 359 | 350 | 350 | 84,000 |
2002/10/21 | 365 | 367 | 358 | 358 | 135,000 |
2002/10/18 | 367 | 374 | 365 | 365 | 133,000 |
2002/10/17 | 360 | 363 | 360 | 360 | 35,000 |
2002/10/16 | 373 | 375 | 366 | 366 | 42,000 |
2002/10/15 | 365 | 373 | 365 | 365 | 28,000 |
2002/10/11 | 359 | 359 | 354 | 359 | 38,000 |
2002/10/10 | 360 | 360 | 351 | 352 | 28,000 |
2002/10/09 | 369 | 370 | 360 | 360 | 25,000 |
2002/10/08 | 380 | 380 | 368 | 368 | 60,000 |
2002/10/07 | 407 | 407 | 383 | 383 | 38,000 |
2002/10/04 | 407 | 410 | 406 | 410 | 11,000 |
2002/10/03 | 418 | 418 | 405 | 417 | 28,000 |
2002/10/02 | 427 | 427 | 419 | 419 | 17,000 |
2002/10/01 | 425 | 425 | 420 | 425 | 38,000 |
2002/09/30 | 432 | 432 | 425 | 430 | 39,000 |
2002/09/27 | 430 | 436 | 425 | 436 | 52,000 |
2002/09/26 | 424 | 435 | 423 | 430 | 54,000 |
2002/09/25 | 420 | 423 | 417 | 423 | 25,000 |
2002/09/24 | 425 | 425 | 420 | 425 | 35,000 |
2002/09/20 | 430 | 436 | 427 | 427 | 83,000 |
2002/09/19 | 419 | 433 | 419 | 428 | 28,000 |
2002/09/18 | 417 | 421 | 416 | 421 | 46,000 |
2002/09/17 | 424 | 432 | 424 | 432 | 53,000 |
2002/09/13 | 425 | 425 | 416 | 423 | 68,000 |
2002/09/12 | 429 | 429 | 420 | 425 | 35,000 |
2002/09/11 | 425 | 430 | 421 | 430 | 49,000 |
2002/09/10 | 420 | 425 | 413 | 419 | 40,000 |
2002/09/09 | 405 | 422 | 405 | 422 | 26,000 |
2002/09/06 | 400 | 400 | 389 | 395 | 49,000 |
2002/09/05 | 410 | 416 | 406 | 406 | 43,000 |
2002/09/04 | 402 | 408 | 401 | 405 | 66,000 |
2002/09/03 | 430 | 430 | 408 | 408 | 61,000 |
2002/09/02 | 434 | 434 | 423 | 433 | 33,000 |
2002/08/30 | 443 | 447 | 422 | 430 | 87,000 |
2002/08/29 | 454 | 454 | 443 | 443 | 31,000 |
2002/08/28 | 463 | 463 | 452 | 453 | 28,000 |
2002/08/27 | 460 | 463 | 454 | 458 | 37,000 |
2002/08/26 | 460 | 467 | 459 | 467 | 22,000 |
2002/08/23 | 473 | 473 | 457 | 457 | 37,000 |
2002/08/22 | 460 | 463 | 454 | 463 | 39,000 |
2002/08/21 | 458 | 465 | 456 | 460 | 24,000 |
2002/08/20 | 456 | 458 | 453 | 458 | 42,000 |
2002/08/19 | 458 | 458 | 454 | 456 | 29,000 |
2002/08/16 | 460 | 460 | 453 | 453 | 16,000 |
2002/08/15 | 463 | 463 | 452 | 452 | 15,000 |
2002/08/14 | 453 | 457 | 452 | 453 | 19,000 |
2002/08/13 | 454 | 460 | 454 | 454 | 15,000 |
2002/08/12 | 464 | 464 | 454 | 454 | 22,000 |
2002/08/09 | 467 | 472 | 462 | 466 | 35,000 |
2002/08/08 | 466 | 468 | 460 | 462 | 38,000 |
2002/08/07 | 456 | 461 | 456 | 461 | 29,000 |
2002/08/06 | 454 | 458 | 454 | 454 | 24,000 |
2002/08/05 | 454 | 460 | 454 | 454 | 29,000 |
2002/08/02 | 469 | 469 | 454 | 454 | 65,000 |
2002/08/01 | 470 | 470 | 467 | 470 | 19,000 |
2002/07/31 | 480 | 480 | 470 | 480 | 34,000 |
2002/07/30 | 468 | 485 | 468 | 480 | 15,000 |
2002/07/29 | 475 | 481 | 461 | 461 | 77,000 |
2002/07/26 | 486 | 486 | 472 | 472 | 23,000 |
2002/07/25 | 492 | 492 | 486 | 486 | 24,000 |
2002/07/24 | 498 | 498 | 477 | 477 | 28,000 |
2002/07/23 | 474 | 490 | 472 | 488 | 32,000 |
2002/07/22 | 480 | 481 | 471 | 475 | 60,000 |
2002/07/19 | 490 | 490 | 480 | 480 | 20,000 |
2002/07/18 | 484 | 510 | 484 | 510 | 112,000 |
2002/07/17 | 467 | 478 | 463 | 478 | 29,000 |
2002/07/16 | 471 | 474 | 461 | 470 | 78,000 |
2002/07/15 | 480 | 482 | 475 | 481 | 28,000 |
2002/07/12 | 486 | 496 | 486 | 486 | 6,000 |
2002/07/11 | 491 | 491 | 479 | 486 | 35,000 |
2002/07/10 | 501 | 504 | 500 | 501 | 38,000 |
2002/07/09 | 496 | 505 | 485 | 504 | 29,000 |
2002/07/08 | 516 | 516 | 496 | 496 | 28,000 |
2002/07/05 | 494 | 510 | 490 | 509 | 29,000 |
2002/07/04 | 510 | 510 | 492 | 492 | 33,000 |
2002/07/03 | 470 | 520 | 464 | 520 | 99,000 |
2002/07/02 | 471 | 471 | 468 | 470 | 14,000 |
2002/07/01 | 470 | 476 | 466 | 471 | 18,000 |
2002/06/28 | 460 | 480 | 460 | 479 | 52,000 |
2002/06/27 | 466 | 474 | 466 | 466 | 24,000 |
2002/06/26 | 483 | 483 | 460 | 460 | 22,000 |
2002/06/25 | 463 | 479 | 462 | 478 | 61,000 |
2002/06/24 | 460 | 462 | 450 | 462 | 43,000 |
2002/06/21 | 472 | 473 | 464 | 464 | 51,000 |
2002/06/20 | 474 | 481 | 474 | 478 | 54,000 |
2002/06/19 | 499 | 499 | 471 | 484 | 69,000 |
2002/06/18 | 525 | 525 | 500 | 500 | 37,000 |
2002/06/17 | 501 | 519 | 495 | 515 | 48,000 |
2002/06/14 | 520 | 535 | 514 | 520 | 124,000 |
2002/06/13 | 535 | 536 | 528 | 536 | 28,000 |
2002/06/12 | 535 | 544 | 534 | 535 | 27,000 |
2002/06/11 | 540 | 550 | 539 | 541 | 48,000 |
2002/06/10 | 532 | 540 | 531 | 540 | 46,000 |
2002/06/07 | 532 | 532 | 524 | 532 | 87,000 |
2002/06/06 | 542 | 552 | 530 | 540 | 74,000 |
2002/06/05 | 545 | 550 | 542 | 542 | 44,000 |
2002/06/04 | 549 | 549 | 544 | 545 | 24,000 |
2002/06/03 | 562 | 562 | 541 | 550 | 54,000 |
2002/05/31 | 543 | 550 | 540 | 542 | 49,000 |
2002/05/30 | 547 | 559 | 545 | 556 | 61,000 |
2002/05/29 | 564 | 564 | 550 | 555 | 55,000 |
2002/05/28 | 554 | 557 | 546 | 554 | 87,000 |
2002/05/27 | 575 | 575 | 557 | 557 | 54,000 |
2002/05/24 | 580 | 580 | 561 | 565 | 59,000 |
2002/05/23 | 560 | 580 | 560 | 575 | 69,000 |
2002/05/22 | 561 | 570 | 545 | 570 | 113,000 |
2002/05/21 | 582 | 582 | 565 | 571 | 80,000 |
2002/05/20 | 580 | 584 | 574 | 574 | 70,000 |
2002/05/17 | 582 | 582 | 570 | 578 | 79,000 |
2002/05/16 | 570 | 580 | 567 | 580 | 113,000 |
2002/05/15 | 570 | 571 | 565 | 565 | 67,000 |
2002/05/14 | 571 | 574 | 556 | 564 | 140,000 |
2002/05/13 | 568 | 569 | 565 | 569 | 62,000 |
2002/05/10 | 572 | 579 | 560 | 572 | 274,000 |
2002/05/09 | 586 | 600 | 580 | 592 | 616,000 |
2002/05/08 | 562 | 580 | 562 | 570 | 189,000 |
2002/05/07 | 580 | 580 | 560 | 560 | 89,000 |
2002/05/02 | 570 | 582 | 570 | 576 | 127,000 |
2002/05/01 | 585 | 585 | 572 | 572 | 161,000 |
2002/04/30 | 570 | 577 | 560 | 577 | 148,000 |
2002/04/26 | 575 | 587 | 565 | 568 | 461,000 |
2002/04/25 | 546 | 560 | 546 | 560 | 103,000 |
2002/04/24 | 556 | 556 | 545 | 547 | 84,000 |
2002/04/23 | 552 | 558 | 549 | 558 | 128,000 |
2002/04/22 | 535 | 554 | 535 | 549 | 163,000 |
2002/04/19 | 515 | 543 | 515 | 530 | 109,000 |
2002/04/18 | 518 | 524 | 516 | 520 | 50,000 |
2002/04/17 | 517 | 519 | 510 | 518 | 45,000 |
2002/04/16 | 505 | 505 | 490 | 504 | 47,000 |
2002/04/15 | 491 | 505 | 485 | 505 | 97,000 |
2002/04/12 | 511 | 514 | 498 | 500 | 64,000 |
2002/04/11 | 526 | 526 | 515 | 515 | 28,000 |
2002/04/10 | 521 | 522 | 516 | 521 | 39,000 |
2002/04/09 | 531 | 534 | 525 | 529 | 57,000 |
2002/04/08 | 542 | 542 | 533 | 535 | 34,000 |
2002/04/05 | 541 | 543 | 531 | 543 | 57,000 |
2002/04/04 | 545 | 545 | 532 | 532 | 49,000 |
2002/04/03 | 530 | 539 | 526 | 535 | 73,000 |
2002/04/02 | 522 | 534 | 522 | 531 | 46,000 |
2002/04/01 | 550 | 550 | 531 | 535 | 60,000 |
2002/03/29 | 548 | 555 | 544 | 548 | 107,000 |
2002/03/28 | 539 | 548 | 529 | 543 | 135,000 |
2002/03/27 | 551 | 551 | 531 | 545 | 116,000 |
2002/03/26 | 563 | 566 | 552 | 552 | 90,000 |
2002/03/25 | 568 | 583 | 560 | 569 | 253,000 |
2002/03/22 | 550 | 570 | 545 | 568 | 309,000 |
2002/03/20 | 528 | 555 | 528 | 549 | 230,000 |
2002/03/19 | 525 | 533 | 521 | 528 | 97,000 |
2002/03/18 | 545 | 546 | 520 | 527 | 154,000 |
2002/03/15 | 540 | 548 | 536 | 536 | 118,000 |
2002/03/14 | 548 | 550 | 543 | 550 | 159,000 |
2002/03/13 | 545 | 568 | 541 | 556 | 402,000 |
2002/03/12 | 548 | 550 | 542 | 546 | 121,000 |
2002/03/11 | 550 | 555 | 540 | 546 | 231,000 |
2002/03/08 | 530 | 550 | 528 | 550 | 428,000 |
2002/03/07 | 527 | 532 | 522 | 531 | 196,000 |
2002/03/06 | 525 | 527 | 517 | 527 | 249,000 |
2002/03/05 | 530 | 539 | 520 | 527 | 296,000 |
2002/03/04 | 519 | 530 | 517 | 520 | 311,000 |
2002/03/01 | 500 | 517 | 494 | 509 | 473,000 |
2002/02/28 | 495 | 507 | 490 | 495 | 522,000 |
2002/02/27 | 488 | 489 | 480 | 485 | 286,000 |
2002/02/26 | 480 | 495 | 470 | 478 | 329,000 |
2002/02/25 | 465 | 478 | 460 | 478 | 128,000 |
2002/02/22 | 455 | 466 | 452 | 460 | 195,000 |
2002/02/21 | 472 | 490 | 468 | 474 | 455,000 |
2002/02/20 | 430 | 468 | 430 | 467 | 557,000 |
2002/02/19 | 429 | 431 | 422 | 430 | 79,000 |
2002/02/18 | 423 | 430 | 423 | 430 | 44,000 |
2002/02/15 | 419 | 428 | 418 | 423 | 55,000 |
2002/02/14 | 423 | 428 | 418 | 418 | 80,000 |
2002/02/13 | 420 | 429 | 420 | 429 | 63,000 |
2002/02/12 | 411 | 418 | 411 | 417 | 50,000 |
2002/02/08 | 411 | 416 | 409 | 410 | 139,000 |
2002/02/07 | 416 | 418 | 412 | 415 | 48,000 |
2002/02/06 | 418 | 419 | 412 | 418 | 23,000 |
2002/02/05 | 418 | 419 | 411 | 415 | 48,000 |
2002/02/04 | 416 | 433 | 415 | 421 | 79,000 |
2002/02/01 | 414 | 415 | 411 | 413 | 64,000 |
2002/01/31 | 419 | 419 | 409 | 409 | 31,000 |
2002/01/30 | 410 | 415 | 406 | 415 | 82,000 |
2002/01/29 | 411 | 411 | 407 | 411 | 30,000 |
2002/01/28 | 409 | 414 | 408 | 412 | 53,000 |
2002/01/25 | 416 | 418 | 414 | 414 | 41,000 |
2002/01/24 | 421 | 423 | 415 | 415 | 41,000 |
2002/01/23 | 413 | 435 | 411 | 421 | 124,000 |
2002/01/22 | 425 | 430 | 412 | 413 | 96,000 |
2002/01/21 | 416 | 429 | 415 | 425 | 58,000 |
2002/01/18 | 415 | 415 | 408 | 415 | 83,000 |
2002/01/17 | 404 | 414 | 403 | 414 | 81,000 |
2002/01/16 | 407 | 410 | 404 | 404 | 128,000 |
2002/01/15 | 405 | 409 | 405 | 406 | 77,000 |
2002/01/11 | 422 | 422 | 410 | 414 | 81,000 |
2002/01/10 | 410 | 417 | 410 | 417 | 122,000 |
2002/01/09 | 421 | 424 | 414 | 415 | 45,000 |
2002/01/08 | 439 | 439 | 422 | 422 | 59,000 |
2002/01/07 | 431 | 439 | 430 | 436 | 73,000 |
2002/01/04 | 420 | 425 | 420 | 421 | 20,000 |