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 |