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
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

このページの先頭へ