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 |
---|---|---|---|---|---|
2003/12/30 | 613 | 621 | 612 | 621 | 48,000 |
2003/12/29 | 600 | 610 | 600 | 609 | 86,000 |
2003/12/26 | 595 | 598 | 591 | 598 | 60,000 |
2003/12/25 | 589 | 597 | 585 | 585 | 68,000 |
2003/12/24 | 581 | 599 | 579 | 585 | 248,000 |
2003/12/22 | 569 | 582 | 569 | 577 | 231,000 |
2003/12/19 | 556 | 563 | 555 | 563 | 192,000 |
2003/12/18 | 549 | 555 | 545 | 554 | 68,000 |
2003/12/17 | 559 | 560 | 553 | 554 | 60,000 |
2003/12/16 | 562 | 564 | 556 | 559 | 74,000 |
2003/12/15 | 560 | 568 | 560 | 562 | 80,000 |
2003/12/12 | 551 | 585 | 551 | 556 | 86,000 |
2003/12/11 | 574 | 575 | 561 | 561 | 18,000 |
2003/12/10 | 573 | 577 | 571 | 574 | 75,000 |
2003/12/09 | 562 | 574 | 560 | 570 | 99,000 |
2003/12/08 | 569 | 569 | 560 | 560 | 26,000 |
2003/12/05 | 570 | 575 | 568 | 571 | 160,000 |
2003/12/04 | 583 | 583 | 567 | 570 | 47,000 |
2003/12/03 | 588 | 588 | 581 | 582 | 15,000 |
2003/12/02 | 586 | 590 | 585 | 585 | 39,000 |
2003/12/01 | 575 | 585 | 574 | 585 | 106,000 |
2003/11/28 | 590 | 594 | 590 | 590 | 51,000 |
2003/11/27 | 594 | 594 | 585 | 585 | 52,000 |
2003/11/26 | 577 | 588 | 575 | 585 | 27,000 |
2003/11/25 | 572 | 574 | 562 | 573 | 90,000 |
2003/11/21 | 562 | 562 | 552 | 556 | 126,000 |
2003/11/20 | 564 | 566 | 554 | 565 | 121,000 |
2003/11/19 | 563 | 563 | 557 | 560 | 50,000 |
2003/11/18 | 563 | 579 | 563 | 567 | 85,000 |
2003/11/17 | 595 | 595 | 565 | 566 | 99,000 |
2003/11/14 | 600 | 605 | 585 | 594 | 91,000 |
2003/11/13 | 612 | 620 | 605 | 605 | 52,000 |
2003/11/12 | 614 | 617 | 605 | 609 | 29,000 |
2003/11/11 | 629 | 629 | 592 | 609 | 108,000 |
2003/11/10 | 639 | 639 | 630 | 632 | 21,000 |
2003/11/07 | 638 | 645 | 632 | 635 | 49,000 |
2003/11/06 | 655 | 660 | 632 | 636 | 91,000 |
2003/11/05 | 660 | 660 | 649 | 649 | 28,000 |
2003/11/04 | 660 | 660 | 641 | 652 | 100,000 |
2003/10/31 | 662 | 662 | 645 | 649 | 76,000 |
2003/10/30 | 654 | 687 | 653 | 660 | 172,000 |
2003/10/29 | 658 | 659 | 651 | 659 | 100,000 |
2003/10/28 | 632 | 655 | 632 | 638 | 97,000 |
2003/10/27 | 657 | 662 | 641 | 641 | 72,000 |
2003/10/24 | 662 | 665 | 652 | 657 | 103,000 |
2003/10/23 | 670 | 680 | 651 | 658 | 167,000 |
2003/10/22 | 700 | 701 | 690 | 690 | 292,000 |
2003/10/21 | 681 | 720 | 679 | 690 | 847,000 |
2003/10/20 | 655 | 670 | 655 | 669 | 271,000 |
2003/10/17 | 646 | 649 | 642 | 644 | 59,000 |
2003/10/16 | 641 | 655 | 641 | 648 | 118,000 |
2003/10/15 | 643 | 649 | 638 | 640 | 38,000 |
2003/10/14 | 639 | 645 | 639 | 641 | 38,000 |
2003/10/10 | 636 | 645 | 636 | 639 | 71,000 |
2003/10/09 | 635 | 650 | 635 | 643 | 62,000 |
2003/10/08 | 640 | 645 | 633 | 634 | 102,000 |
2003/10/07 | 645 | 650 | 645 | 645 | 95,000 |
2003/10/06 | 646 | 655 | 640 | 651 | 152,000 |
2003/10/03 | 626 | 645 | 626 | 643 | 63,000 |
2003/10/02 | 623 | 631 | 622 | 631 | 30,000 |
2003/10/01 | 608 | 620 | 608 | 617 | 26,000 |
2003/09/30 | 617 | 617 | 609 | 613 | 40,000 |
2003/09/29 | 609 | 609 | 604 | 608 | 16,000 |
2003/09/26 | 603 | 614 | 603 | 609 | 34,000 |
2003/09/25 | 620 | 626 | 596 | 619 | 68,000 |
2003/09/24 | 652 | 655 | 642 | 645 | 65,000 |
2003/09/22 | 655 | 656 | 645 | 652 | 86,000 |
2003/09/19 | 649 | 650 | 646 | 650 | 57,000 |
2003/09/18 | 646 | 646 | 635 | 644 | 47,000 |
2003/09/17 | 650 | 657 | 640 | 641 | 42,000 |
2003/09/16 | 648 | 650 | 635 | 640 | 55,000 |
2003/09/12 | 654 | 654 | 644 | 648 | 71,000 |
2003/09/11 | 653 | 655 | 647 | 647 | 21,000 |
2003/09/10 | 645 | 659 | 645 | 652 | 40,000 |
2003/09/09 | 654 | 664 | 654 | 660 | 43,000 |
2003/09/08 | 640 | 655 | 637 | 653 | 35,000 |
2003/09/05 | 645 | 655 | 640 | 643 | 53,000 |
2003/09/04 | 648 | 655 | 645 | 655 | 27,000 |
2003/09/03 | 670 | 675 | 640 | 653 | 68,000 |
2003/09/02 | 670 | 671 | 650 | 663 | 82,000 |
2003/09/01 | 650 | 671 | 650 | 671 | 188,000 |
2003/08/29 | 617 | 646 | 615 | 646 | 86,000 |
2003/08/28 | 617 | 621 | 617 | 619 | 31,000 |
2003/08/27 | 622 | 626 | 618 | 618 | 43,000 |
2003/08/26 | 624 | 625 | 615 | 625 | 65,000 |
2003/08/25 | 627 | 627 | 624 | 625 | 31,000 |
2003/08/22 | 631 | 633 | 627 | 627 | 33,000 |
2003/08/21 | 637 | 638 | 630 | 635 | 52,000 |
2003/08/20 | 640 | 647 | 635 | 643 | 131,000 |
2003/08/19 | 637 | 642 | 636 | 636 | 45,000 |
2003/08/18 | 638 | 640 | 635 | 635 | 91,000 |
2003/08/15 | 618 | 635 | 618 | 628 | 108,000 |
2003/08/14 | 620 | 620 | 611 | 611 | 72,000 |
2003/08/13 | 620 | 620 | 611 | 618 | 39,000 |
2003/08/12 | 609 | 613 | 605 | 612 | 35,000 |
2003/08/11 | 614 | 614 | 606 | 606 | 10,000 |
2003/08/08 | 616 | 616 | 608 | 609 | 22,000 |
2003/08/07 | 610 | 614 | 600 | 608 | 26,000 |
2003/08/06 | 630 | 630 | 620 | 620 | 18,000 |
2003/08/05 | 620 | 634 | 620 | 630 | 71,000 |
2003/08/04 | 630 | 633 | 620 | 627 | 34,000 |
2003/08/01 | 639 | 640 | 631 | 632 | 59,000 |
2003/07/31 | 646 | 646 | 638 | 640 | 40,000 |
2003/07/30 | 647 | 653 | 642 | 652 | 75,000 |
2003/07/29 | 675 | 675 | 650 | 657 | 59,000 |
2003/07/28 | 670 | 685 | 660 | 665 | 171,000 |
2003/07/25 | 626 | 657 | 623 | 652 | 193,000 |
2003/07/24 | 626 | 626 | 617 | 617 | 29,000 |
2003/07/23 | 624 | 629 | 621 | 625 | 35,000 |
2003/07/22 | 620 | 630 | 615 | 615 | 75,000 |
2003/07/18 | 614 | 623 | 604 | 620 | 34,000 |
2003/07/17 | 619 | 619 | 603 | 605 | 16,000 |
2003/07/16 | 619 | 621 | 609 | 612 | 30,000 |
2003/07/15 | 614 | 627 | 614 | 618 | 45,000 |
2003/07/14 | 610 | 619 | 607 | 619 | 26,000 |
2003/07/11 | 610 | 615 | 607 | 607 | 37,000 |
2003/07/10 | 605 | 637 | 600 | 620 | 127,000 |
2003/07/09 | 600 | 605 | 599 | 605 | 66,000 |
2003/07/08 | 600 | 602 | 595 | 600 | 48,000 |
2003/07/07 | 593 | 594 | 572 | 588 | 42,000 |
2003/07/04 | 600 | 600 | 585 | 593 | 40,000 |
2003/07/03 | 610 | 616 | 599 | 600 | 92,000 |
2003/07/02 | 599 | 600 | 591 | 600 | 67,000 |
2003/07/01 | 581 | 591 | 581 | 585 | 86,000 |
2003/06/30 | 584 | 593 | 579 | 582 | 70,000 |
2003/06/27 | 578 | 583 | 578 | 583 | 26,000 |
2003/06/26 | 562 | 572 | 561 | 572 | 25,000 |
2003/06/25 | 564 | 564 | 560 | 561 | 52,000 |
2003/06/24 | 569 | 569 | 562 | 562 | 22,000 |
2003/06/23 | 567 | 567 | 563 | 563 | 28,000 |
2003/06/20 | 574 | 575 | 565 | 566 | 38,000 |
2003/06/19 | 580 | 580 | 574 | 574 | 35,000 |
2003/06/18 | 564 | 581 | 564 | 579 | 47,000 |
2003/06/17 | 560 | 570 | 560 | 563 | 45,000 |
2003/06/16 | 563 | 563 | 557 | 557 | 17,000 |
2003/06/13 | 574 | 574 | 567 | 567 | 55,000 |
2003/06/12 | 573 | 574 | 569 | 570 | 22,000 |
2003/06/11 | 566 | 573 | 566 | 573 | 37,000 |
2003/06/10 | 563 | 573 | 563 | 569 | 47,000 |
2003/06/09 | 560 | 564 | 560 | 562 | 29,000 |
2003/06/06 | 564 | 567 | 561 | 563 | 50,000 |
2003/06/05 | 578 | 578 | 565 | 565 | 19,000 |
2003/06/04 | 582 | 582 | 573 | 579 | 11,000 |
2003/06/03 | 584 | 587 | 578 | 583 | 45,000 |
2003/06/02 | 583 | 591 | 581 | 584 | 33,000 |
2003/05/30 | 577 | 593 | 577 | 589 | 24,000 |
2003/05/29 | 594 | 594 | 584 | 587 | 29,000 |
2003/05/28 | 583 | 594 | 583 | 590 | 45,000 |
2003/05/27 | 595 | 595 | 581 | 582 | 44,000 |
2003/05/26 | 596 | 596 | 595 | 595 | 75,000 |
2003/05/23 | 594 | 599 | 593 | 596 | 70,000 |
2003/05/22 | 608 | 608 | 598 | 603 | 20,000 |
2003/05/21 | 613 | 614 | 608 | 610 | 95,000 |
2003/05/20 | 596 | 613 | 596 | 610 | 152,000 |
2003/05/19 | 600 | 600 | 593 | 595 | 61,000 |
2003/05/16 | 595 | 599 | 595 | 595 | 32,000 |
2003/05/15 | 598 | 599 | 595 | 598 | 61,000 |
2003/05/14 | 584 | 597 | 584 | 594 | 69,000 |
2003/05/13 | 583 | 590 | 580 | 583 | 30,000 |
2003/05/12 | 585 | 590 | 579 | 581 | 51,000 |
2003/05/09 | 593 | 593 | 585 | 589 | 70,000 |
2003/05/08 | 579 | 598 | 578 | 593 | 88,000 |
2003/05/07 | 565 | 570 | 564 | 570 | 19,000 |
2003/05/06 | 554 | 564 | 554 | 564 | 23,000 |
2003/05/02 | 551 | 558 | 551 | 558 | 16,000 |
2003/05/01 | 566 | 566 | 550 | 553 | 22,000 |
2003/04/30 | 555 | 569 | 555 | 566 | 26,000 |
2003/04/28 | 559 | 565 | 553 | 565 | 29,000 |
2003/04/25 | 567 | 567 | 557 | 559 | 35,000 |
2003/04/24 | 572 | 574 | 566 | 567 | 43,000 |
2003/04/23 | 575 | 575 | 558 | 572 | 44,000 |
2003/04/22 | 574 | 574 | 566 | 569 | 43,000 |
2003/04/21 | 569 | 579 | 560 | 573 | 64,000 |
2003/04/18 | 559 | 560 | 557 | 558 | 44,000 |
2003/04/17 | 550 | 555 | 550 | 555 | 20,000 |
2003/04/16 | 540 | 553 | 540 | 553 | 70,000 |
2003/04/15 | 532 | 550 | 530 | 535 | 65,000 |
2003/04/14 | 533 | 534 | 527 | 532 | 38,000 |
2003/04/11 | 524 | 533 | 524 | 533 | 61,000 |
2003/04/10 | 514 | 528 | 514 | 523 | 31,000 |
2003/04/09 | 505 | 514 | 505 | 514 | 26,000 |
2003/04/08 | 512 | 512 | 504 | 508 | 31,000 |
2003/04/07 | 520 | 520 | 509 | 514 | 28,000 |
2003/04/04 | 494 | 519 | 486 | 519 | 55,000 |
2003/04/03 | 528 | 531 | 514 | 514 | 46,000 |
2003/04/02 | 528 | 538 | 525 | 538 | 24,000 |
2003/04/01 | 529 | 534 | 528 | 528 | 6,000 |
2003/03/31 | 549 | 549 | 534 | 534 | 21,000 |
2003/03/28 | 550 | 550 | 546 | 550 | 40,000 |
2003/03/27 | 553 | 553 | 549 | 551 | 12,000 |
2003/03/26 | 534 | 559 | 534 | 555 | 31,000 |
2003/03/25 | 550 | 556 | 549 | 549 | 40,000 |
2003/03/24 | 554 | 555 | 544 | 549 | 45,000 |
2003/03/20 | 546 | 547 | 543 | 544 | 44,000 |
2003/03/19 | 542 | 546 | 540 | 543 | 32,000 |
2003/03/18 | 530 | 546 | 530 | 543 | 22,000 |
2003/03/17 | 521 | 530 | 517 | 530 | 33,000 |
2003/03/14 | 517 | 526 | 517 | 521 | 89,000 |
2003/03/13 | 539 | 539 | 535 | 535 | 11,000 |
2003/03/12 | 520 | 529 | 515 | 524 | 57,000 |
2003/03/11 | 520 | 522 | 519 | 520 | 67,000 |
2003/03/10 | 541 | 541 | 526 | 528 | 39,000 |
2003/03/07 | 558 | 558 | 548 | 551 | 37,000 |
2003/03/06 | 561 | 561 | 555 | 558 | 43,000 |
2003/03/05 | 556 | 562 | 551 | 560 | 81,000 |
2003/03/04 | 556 | 556 | 553 | 555 | 26,000 |
2003/03/03 | 548 | 559 | 548 | 558 | 39,000 |
2003/02/28 | 546 | 555 | 544 | 546 | 108,000 |
2003/02/27 | 543 | 544 | 538 | 541 | 54,000 |
2003/02/26 | 540 | 543 | 540 | 541 | 40,000 |
2003/02/25 | 543 | 543 | 531 | 539 | 44,000 |
2003/02/24 | 540 | 544 | 540 | 543 | 36,000 |
2003/02/21 | 548 | 549 | 537 | 537 | 55,000 |
2003/02/20 | 537 | 547 | 537 | 543 | 84,000 |
2003/02/19 | 538 | 541 | 537 | 537 | 111,000 |
2003/02/18 | 541 | 542 | 538 | 538 | 65,000 |
2003/02/17 | 540 | 540 | 534 | 540 | 35,000 |
2003/02/14 | 520 | 534 | 520 | 530 | 40,000 |
2003/02/13 | 527 | 531 | 519 | 519 | 20,000 |
2003/02/12 | 517 | 544 | 515 | 536 | 24,000 |
2003/02/10 | 515 | 520 | 505 | 520 | 32,000 |
2003/02/07 | 525 | 533 | 520 | 520 | 64,000 |
2003/02/06 | 545 | 546 | 542 | 545 | 76,000 |
2003/02/05 | 525 | 555 | 525 | 541 | 111,000 |
2003/02/04 | 520 | 530 | 520 | 530 | 76,000 |
2003/02/03 | 495 | 535 | 495 | 530 | 97,000 |
2003/01/31 | 490 | 494 | 490 | 492 | 38,000 |
2003/01/30 | 486 | 492 | 486 | 490 | 48,000 |
2003/01/29 | 486 | 487 | 483 | 485 | 54,000 |
2003/01/28 | 484 | 490 | 484 | 486 | 31,000 |
2003/01/27 | 486 | 488 | 484 | 485 | 53,000 |
2003/01/24 | 495 | 505 | 493 | 493 | 81,000 |
2003/01/23 | 490 | 496 | 490 | 495 | 44,000 |
2003/01/22 | 487 | 494 | 485 | 490 | 74,000 |
2003/01/21 | 485 | 487 | 483 | 487 | 61,000 |
2003/01/20 | 483 | 485 | 483 | 485 | 43,000 |
2003/01/17 | 482 | 485 | 482 | 483 | 32,000 |
2003/01/16 | 482 | 485 | 481 | 484 | 34,000 |
2003/01/15 | 487 | 488 | 482 | 486 | 59,000 |
2003/01/14 | 488 | 492 | 488 | 488 | 34,000 |
2003/01/10 | 486 | 490 | 482 | 490 | 62,000 |
2003/01/09 | 466 | 495 | 466 | 486 | 149,000 |
2003/01/08 | 459 | 475 | 455 | 470 | 64,000 |
2003/01/07 | 458 | 465 | 458 | 459 | 20,000 |
2003/01/06 | 454 | 459 | 452 | 457 | 13,000 |