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
2004/12/30 718 737 715 723 43,000
2004/12/29 710 714 710 714 12,000
2004/12/28 698 712 698 710 33,000
2004/12/27 703 704 700 701 28,000
2004/12/24 702 709 702 707 31,000
2004/12/22 706 706 694 697 92,000
2004/12/21 706 706 704 705 158,000
2004/12/20 713 719 708 708 70,000
2004/12/17 706 713 703 712 17,000
2004/12/16 706 709 706 706 10,000
2004/12/15 699 707 699 705 20,000
2004/12/14 692 699 686 699 29,000
2004/12/13 695 698 691 691 8,000
2004/12/10 690 696 685 685 58,000
2004/12/09 697 697 676 683 50,000
2004/12/08 698 699 695 695 32,000
2004/12/07 701 706 698 698 28,000
2004/12/06 705 706 695 696 33,000
2004/12/03 715 715 703 703 36,000
2004/12/02 710 715 701 715 42,000
2004/12/01 705 705 704 705 27,000
2004/11/30 704 708 704 704 12,000
2004/11/29 709 720 703 718 20,000
2004/11/26 713 719 713 719 13,000
2004/11/25 706 722 706 719 22,000
2004/11/24 728 728 712 716 15,000
2004/11/22 731 732 725 727 69,000
2004/11/19 731 735 728 735 95,000
2004/11/18 716 737 716 731 89,000
2004/11/17 713 717 712 716 22,000
2004/11/16 711 720 711 713 54,000
2004/11/15 713 713 705 711 48,000
2004/11/12 712 713 705 710 34,000
2004/11/11 711 713 702 712 21,000
2004/11/10 710 712 708 711 18,000
2004/11/09 702 713 702 711 29,000
2004/11/08 715 720 703 712 38,000
2004/11/05 714 715 702 715 21,000
2004/11/04 714 718 710 713 86,000
2004/11/02 700 715 700 710 30,000
2004/11/01 695 710 695 710 54,000
2004/10/29 681 698 680 695 66,000
2004/10/28 668 676 668 676 12,000
2004/10/27 672 672 666 666 4,000
2004/10/26 673 674 672 672 11,000
2004/10/25 671 676 669 672 28,000
2004/10/22 680 680 677 680 16,000
2004/10/21 677 687 677 681 27,000
2004/10/20 694 694 675 682 45,000
2004/10/19 687 698 687 694 42,000
2004/10/18 681 681 681 681 1,000
2004/10/15 677 677 670 677 13,000
2004/10/14 683 685 676 677 27,000
2004/10/13 691 691 681 688 17,000
2004/10/12 690 693 680 691 23,000
2004/10/08 686 694 686 690 10,000
2004/10/07 695 695 685 692 6,000
2004/10/06 678 695 678 695 25,000
2004/10/05 691 691 683 683 18,000
2004/10/04 682 690 682 689 10,000
2004/10/01 681 690 679 687 29,000
2004/09/30 676 681 674 680 23,000
2004/09/29 673 678 671 676 26,000
2004/09/28 681 681 671 671 10,000
2004/09/27 685 689 678 682 21,000
2004/09/24 695 696 691 692 40,000
2004/09/22 706 706 700 705 36,000
2004/09/21 700 705 699 705 41,000
2004/09/17 698 699 696 699 17,000
2004/09/16 692 700 692 695 32,000
2004/09/15 709 709 699 699 18,000
2004/09/14 705 707 704 707 13,000
2004/09/13 698 705 698 701 35,000
2004/09/10 703 703 685 698 101,000
2004/09/09 707 709 705 705 10,000
2004/09/08 703 710 703 708 10,000
2004/09/07 715 715 706 710 32,000
2004/09/06 707 715 705 710 53,000
2004/09/03 712 712 705 707 30,000
2004/09/02 710 714 707 708 21,000
2004/09/01 709 714 705 714 35,000
2004/08/31 700 710 700 708 49,000
2004/08/30 711 711 705 706 18,000
2004/08/27 711 718 708 715 41,000
2004/08/26 720 720 701 711 56,000
2004/08/25 715 720 712 715 11,000
2004/08/24 715 720 708 715 34,000
2004/08/23 717 720 715 715 24,000
2004/08/20 705 719 705 717 31,000
2004/08/19 701 708 701 704 29,000
2004/08/18 701 701 695 699 12,000
2004/08/17 698 700 695 697 19,000
2004/08/16 695 698 690 698 16,000
2004/08/13 702 702 684 695 22,000
2004/08/12 700 709 693 705 11,000
2004/08/11 701 701 684 700 51,000
2004/08/10 690 702 681 701 33,000
2004/08/09 694 705 694 705 14,000
2004/08/06 694 709 694 706 20,000
2004/08/05 702 714 700 714 20,000
2004/08/04 716 716 711 711 10,000
2004/08/03 720 723 711 716 32,000
2004/08/02 725 725 710 722 21,000
2004/07/30 713 730 707 725 34,000
2004/07/29 712 712 701 703 15,000
2004/07/28 709 722 706 722 33,000
2004/07/27 700 706 700 703 18,000
2004/07/26 716 720 702 704 12,000
2004/07/23 722 722 715 716 19,000
2004/07/22 723 723 720 722 12,000
2004/07/21 715 730 715 730 32,000
2004/07/20 702 707 701 706 20,000
2004/07/16 702 704 700 700 18,000
2004/07/15 710 715 705 709 18,000
2004/07/14 725 725 709 709 18,000
2004/07/13 710 721 700 715 48,000
2004/07/12 718 735 718 720 19,000
2004/07/09 719 728 719 720 38,000
2004/07/08 709 719 707 719 24,000
2004/07/07 711 712 700 710 33,000
2004/07/06 713 723 712 712 55,000
2004/07/05 727 730 719 723 45,000
2004/07/02 742 742 735 737 22,000
2004/07/01 739 748 738 742 66,000
2004/06/30 741 749 739 746 68,000
2004/06/29 738 754 733 738 130,000
2004/06/28 730 738 723 738 108,000
2004/06/25 717 725 714 725 95,000
2004/06/24 719 719 714 717 62,000
2004/06/23 720 720 713 715 59,000
2004/06/22 715 719 711 718 42,000
2004/06/21 712 723 710 710 82,000
2004/06/18 706 712 700 711 122,000
2004/06/17 696 705 691 704 89,000
2004/06/16 689 695 684 695 38,000
2004/06/15 693 693 681 681 41,000
2004/06/14 690 695 690 690 39,000
2004/06/11 687 691 685 685 61,000
2004/06/10 694 695 684 684 58,000
2004/06/09 695 699 691 697 35,000
2004/06/08 692 694 689 694 26,000
2004/06/07 677 694 677 685 51,000
2004/06/04 689 689 680 685 23,000
2004/06/03 697 697 685 692 22,000
2004/06/02 698 698 695 696 28,000
2004/06/01 690 700 690 698 68,000
2004/05/31 701 703 693 693 41,000
2004/05/28 698 700 695 700 15,000
2004/05/27 688 698 688 690 59,000
2004/05/26 705 705 692 698 22,000
2004/05/25 700 700 683 700 69,000
2004/05/24 690 697 682 697 38,000
2004/05/21 685 695 682 695 47,000
2004/05/20 670 690 670 682 78,000
2004/05/19 658 676 655 670 49,000
2004/05/18 628 661 628 652 71,000
2004/05/17 660 667 641 648 61,000
2004/05/14 667 674 665 670 56,000
2004/05/13 671 685 670 677 55,000
2004/05/12 689 689 676 687 92,000
2004/05/11 640 666 640 662 80,000
2004/05/10 697 697 640 642 94,000
2004/05/07 699 705 689 700 70,000
2004/05/06 722 733 705 705 182,000
2004/04/30 705 714 702 714 74,000
2004/04/28 703 714 703 714 48,000
2004/04/27 718 718 704 704 27,000
2004/04/26 716 716 702 714 30,000
2004/04/23 710 718 704 717 88,000
2004/04/22 714 714 701 709 54,000
2004/04/21 697 710 691 710 83,000
2004/04/20 700 701 696 698 66,000
2004/04/19 699 705 693 700 94,000
2004/04/16 696 702 695 699 65,000
2004/04/15 713 715 690 692 96,000
2004/04/14 709 713 705 709 84,000
2004/04/13 710 720 703 713 137,000
2004/04/12 708 714 705 708 94,000
2004/04/09 703 712 700 710 104,000
2004/04/08 712 719 707 707 114,000
2004/04/07 710 719 707 716 132,000
2004/04/06 720 720 702 718 163,000
2004/04/05 700 739 695 720 257,000
2004/04/02 695 700 685 697 114,000
2004/04/01 683 705 680 691 318,000
2004/03/31 681 685 675 683 115,000
2004/03/30 682 685 673 681 284,000
2004/03/29 659 660 655 660 108,000
2004/03/26 648 657 648 657 54,000
2004/03/25 653 656 646 647 57,000
2004/03/24 646 653 646 651 33,000
2004/03/23 641 644 640 644 46,000
2004/03/22 640 649 640 642 48,000
2004/03/19 638 651 638 640 42,000
2004/03/18 652 654 645 646 49,000
2004/03/17 642 648 641 647 38,000
2004/03/16 641 644 640 641 38,000
2004/03/15 656 656 645 646 36,000
2004/03/12 641 646 640 643 77,000
2004/03/11 653 654 647 651 44,000
2004/03/10 657 661 651 653 61,000
2004/03/09 660 664 655 661 46,000
2004/03/08 666 666 661 663 58,000
2004/03/05 675 675 657 663 100,000
2004/03/04 658 674 655 668 254,000
2004/03/03 659 659 650 652 61,000
2004/03/02 656 663 644 657 78,000
2004/03/01 638 654 638 654 50,000
2004/02/27 636 648 635 648 36,000
2004/02/26 636 636 630 636 27,000
2004/02/25 640 642 623 628 63,000
2004/02/24 638 644 630 640 50,000
2004/02/23 645 645 640 645 46,000
2004/02/20 644 646 641 641 47,000
2004/02/19 641 648 640 644 47,000
2004/02/18 644 644 638 641 35,000
2004/02/17 641 650 640 646 27,000
2004/02/16 640 649 633 648 36,000
2004/02/13 641 644 640 642 53,000
2004/02/12 647 647 640 640 35,000
2004/02/10 640 642 635 642 86,000
2004/02/09 627 635 627 628 26,000
2004/02/06 629 629 620 626 45,000
2004/02/05 620 628 620 626 26,000
2004/02/04 631 631 607 630 65,000
2004/02/03 653 653 631 631 45,000
2004/02/02 648 657 648 653 53,000
2004/01/30 646 649 644 646 28,000
2004/01/29 650 650 640 641 76,000
2004/01/28 651 660 649 655 60,000
2004/01/27 656 663 655 655 61,000
2004/01/26 668 668 651 651 79,000
2004/01/23 640 660 640 660 108,000
2004/01/22 637 643 635 637 37,000
2004/01/21 640 643 632 637 27,000
2004/01/20 653 658 636 642 169,000
2004/01/19 620 655 618 645 181,000
2004/01/16 608 617 608 615 45,000
2004/01/15 610 610 606 608 55,000
2004/01/14 605 609 601 608 41,000
2004/01/13 618 618 608 608 62,000
2004/01/09 619 620 610 616 69,000
2004/01/08 620 621 616 618 56,000
2004/01/07 622 622 615 620 50,000
2004/01/06 627 629 618 620 86,000
2004/01/05 624 629 624 629 36,000

このページの先頭へ