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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,098 | 1,098 | 1,086 | 1,086 | 29,000 |
| 2005/12/29 | 1,098 | 1,100 | 1,088 | 1,090 | 90,000 |
| 2005/12/28 | 1,080 | 1,091 | 1,080 | 1,091 | 36,000 |
| 2005/12/27 | 1,090 | 1,094 | 1,080 | 1,080 | 58,000 |
| 2005/12/26 | 1,099 | 1,101 | 1,086 | 1,092 | 51,000 |
| 2005/12/22 | 1,091 | 1,103 | 1,090 | 1,095 | 71,000 |
| 2005/12/21 | 1,097 | 1,106 | 1,090 | 1,102 | 124,000 |
| 2005/12/20 | 1,075 | 1,089 | 1,075 | 1,085 | 103,000 |
| 2005/12/19 | 1,056 | 1,073 | 1,040 | 1,073 | 109,000 |
| 2005/12/16 | 1,050 | 1,072 | 1,045 | 1,063 | 98,000 |
| 2005/12/15 | 1,080 | 1,080 | 1,050 | 1,065 | 105,000 |
| 2005/12/14 | 1,104 | 1,117 | 1,082 | 1,089 | 105,000 |
| 2005/12/13 | 1,113 | 1,119 | 1,096 | 1,099 | 75,000 |
| 2005/12/12 | 1,121 | 1,136 | 1,093 | 1,109 | 184,000 |
| 2005/12/09 | 1,083 | 1,097 | 1,066 | 1,094 | 153,000 |
| 2005/12/08 | 1,114 | 1,114 | 1,062 | 1,095 | 177,000 |
| 2005/12/07 | 1,091 | 1,121 | 1,090 | 1,116 | 319,000 |
| 2005/12/06 | 1,080 | 1,085 | 1,065 | 1,079 | 158,000 |
| 2005/12/05 | 1,051 | 1,097 | 1,040 | 1,086 | 268,000 |
| 2005/12/02 | 1,048 | 1,057 | 1,044 | 1,050 | 152,000 |
| 2005/12/01 | 1,025 | 1,047 | 1,025 | 1,047 | 109,000 |
| 2005/11/30 | 1,038 | 1,040 | 1,024 | 1,025 | 88,000 |
| 2005/11/29 | 1,024 | 1,038 | 1,020 | 1,028 | 119,000 |
| 2005/11/28 | 994 | 1,025 | 994 | 1,022 | 107,000 |
| 2005/11/25 | 1,005 | 1,006 | 982 | 994 | 88,000 |
| 2005/11/24 | 1,017 | 1,017 | 1,000 | 1,003 | 176,000 |
| 2005/11/22 | 982 | 1,005 | 977 | 1,004 | 204,000 |
| 2005/11/21 | 969 | 980 | 969 | 972 | 106,000 |
| 2005/11/18 | 951 | 959 | 939 | 959 | 207,000 |
| 2005/11/17 | 947 | 948 | 936 | 947 | 130,000 |
| 2005/11/16 | 948 | 949 | 940 | 946 | 86,000 |
| 2005/11/15 | 950 | 951 | 944 | 944 | 59,000 |
| 2005/11/14 | 935 | 952 | 932 | 944 | 111,000 |
| 2005/11/11 | 921 | 931 | 919 | 927 | 60,000 |
| 2005/11/10 | 926 | 934 | 915 | 917 | 74,000 |
| 2005/11/09 | 917 | 923 | 912 | 920 | 90,000 |
| 2005/11/08 | 927 | 927 | 905 | 913 | 156,000 |
| 2005/11/07 | 920 | 927 | 917 | 921 | 90,000 |
| 2005/11/04 | 936 | 945 | 910 | 920 | 127,000 |
| 2005/11/02 | 949 | 949 | 926 | 926 | 117,000 |
| 2005/11/01 | 934 | 943 | 934 | 943 | 32,000 |
| 2005/10/31 | 934 | 938 | 925 | 925 | 72,000 |
| 2005/10/28 | 909 | 929 | 909 | 914 | 84,000 |
| 2005/10/27 | 915 | 919 | 905 | 910 | 49,000 |
| 2005/10/26 | 920 | 924 | 907 | 907 | 86,000 |
| 2005/10/25 | 910 | 923 | 903 | 918 | 41,000 |
| 2005/10/24 | 901 | 915 | 900 | 903 | 44,000 |
| 2005/10/21 | 911 | 917 | 902 | 906 | 39,000 |
| 2005/10/20 | 923 | 939 | 918 | 919 | 59,000 |
| 2005/10/19 | 920 | 925 | 914 | 914 | 67,000 |
| 2005/10/18 | 933 | 939 | 925 | 925 | 55,000 |
| 2005/10/17 | 953 | 953 | 938 | 938 | 54,000 |
| 2005/10/14 | 953 | 953 | 942 | 945 | 93,000 |
| 2005/10/13 | 960 | 960 | 939 | 946 | 74,000 |
| 2005/10/12 | 951 | 961 | 947 | 960 | 67,000 |
| 2005/10/11 | 946 | 946 | 933 | 941 | 65,000 |
| 2005/10/07 | 945 | 954 | 945 | 946 | 39,000 |
| 2005/10/06 | 973 | 973 | 945 | 945 | 60,000 |
| 2005/10/05 | 984 | 984 | 962 | 968 | 71,000 |
| 2005/10/04 | 956 | 971 | 956 | 970 | 43,000 |
| 2005/10/03 | 968 | 969 | 950 | 953 | 63,000 |
| 2005/09/30 | 971 | 971 | 955 | 968 | 65,000 |
| 2005/09/29 | 970 | 977 | 962 | 977 | 57,000 |
| 2005/09/28 | 969 | 974 | 960 | 970 | 59,000 |
| 2005/09/27 | 991 | 992 | 970 | 970 | 38,000 |
| 2005/09/26 | 989 | 999 | 984 | 999 | 90,000 |
| 2005/09/22 | 986 | 989 | 981 | 983 | 38,000 |
| 2005/09/21 | 990 | 990 | 975 | 985 | 69,000 |
| 2005/09/20 | 971 | 992 | 971 | 988 | 93,000 |
| 2005/09/16 | 970 | 980 | 967 | 968 | 78,000 |
| 2005/09/15 | 968 | 973 | 961 | 963 | 117,000 |
| 2005/09/14 | 964 | 980 | 961 | 972 | 61,000 |
| 2005/09/13 | 980 | 984 | 968 | 970 | 69,000 |
| 2005/09/12 | 981 | 996 | 981 | 986 | 42,000 |
| 2005/09/09 | 982 | 985 | 971 | 981 | 125,000 |
| 2005/09/08 | 987 | 989 | 973 | 981 | 52,000 |
| 2005/09/07 | 995 | 995 | 982 | 984 | 41,000 |
| 2005/09/06 | 990 | 991 | 985 | 985 | 45,000 |
| 2005/09/05 | 986 | 1,001 | 986 | 994 | 38,000 |
| 2005/09/02 | 992 | 1,003 | 987 | 992 | 57,000 |
| 2005/09/01 | 992 | 1,002 | 984 | 1,002 | 84,000 |
| 2005/08/31 | 990 | 996 | 988 | 988 | 77,000 |
| 2005/08/30 | 1,011 | 1,011 | 1,000 | 1,005 | 58,000 |
| 2005/08/29 | 1,012 | 1,013 | 1,001 | 1,003 | 83,000 |
| 2005/08/26 | 1,001 | 1,015 | 1,001 | 1,007 | 63,000 |
| 2005/08/25 | 1,007 | 1,011 | 998 | 999 | 101,000 |
| 2005/08/24 | 1,011 | 1,020 | 1,007 | 1,011 | 70,000 |
| 2005/08/23 | 1,017 | 1,021 | 1,003 | 1,008 | 68,000 |
| 2005/08/22 | 1,003 | 1,014 | 1,003 | 1,014 | 50,000 |
| 2005/08/19 | 1,001 | 1,002 | 995 | 998 | 51,000 |
| 2005/08/18 | 1,008 | 1,012 | 998 | 999 | 63,000 |
| 2005/08/17 | 1,000 | 1,019 | 1,000 | 1,015 | 70,000 |
| 2005/08/16 | 1,011 | 1,015 | 992 | 1,005 | 47,000 |
| 2005/08/15 | 1,006 | 1,022 | 1,006 | 1,011 | 43,000 |
| 2005/08/12 | 1,030 | 1,030 | 1,016 | 1,025 | 40,000 |
| 2005/08/11 | 1,021 | 1,035 | 1,014 | 1,024 | 69,000 |
| 2005/08/10 | 1,000 | 1,024 | 1,000 | 1,020 | 149,000 |
| 2005/08/09 | 1,011 | 1,034 | 1,005 | 1,028 | 240,000 |
| 2005/08/08 | 941 | 1,039 | 940 | 1,039 | 273,000 |
| 2005/08/05 | 994 | 994 | 954 | 955 | 64,000 |
| 2005/08/04 | 994 | 1,001 | 987 | 994 | 84,000 |
| 2005/08/03 | 995 | 1,000 | 982 | 988 | 77,000 |
| 2005/08/02 | 1,005 | 1,005 | 970 | 993 | 114,000 |
| 2005/08/01 | 1,031 | 1,031 | 1,001 | 1,006 | 170,000 |
| 2005/07/29 | 1,065 | 1,073 | 1,040 | 1,044 | 147,000 |
| 2005/07/28 | 1,083 | 1,090 | 1,073 | 1,082 | 103,000 |
| 2005/07/27 | 1,069 | 1,080 | 1,069 | 1,074 | 34,000 |
| 2005/07/26 | 1,083 | 1,083 | 1,065 | 1,076 | 46,000 |
| 2005/07/25 | 1,067 | 1,075 | 1,064 | 1,075 | 41,000 |
| 2005/07/22 | 1,061 | 1,074 | 1,056 | 1,067 | 52,000 |
| 2005/07/21 | 1,075 | 1,081 | 1,051 | 1,079 | 70,000 |
| 2005/07/20 | 1,084 | 1,085 | 1,072 | 1,076 | 82,000 |
| 2005/07/19 | 1,075 | 1,078 | 1,065 | 1,077 | 42,000 |
| 2005/07/15 | 1,084 | 1,084 | 1,063 | 1,063 | 47,000 |
| 2005/07/14 | 1,049 | 1,084 | 1,041 | 1,084 | 169,000 |
| 2005/07/13 | 1,045 | 1,050 | 1,036 | 1,048 | 43,000 |
| 2005/07/12 | 1,031 | 1,047 | 1,031 | 1,044 | 37,000 |
| 2005/07/11 | 1,053 | 1,053 | 1,032 | 1,039 | 52,000 |
| 2005/07/08 | 1,033 | 1,048 | 1,030 | 1,044 | 44,000 |
| 2005/07/07 | 1,044 | 1,050 | 1,038 | 1,038 | 55,000 |
| 2005/07/06 | 1,051 | 1,052 | 1,041 | 1,050 | 61,000 |
| 2005/07/05 | 1,056 | 1,056 | 1,047 | 1,048 | 42,000 |
| 2005/07/04 | 1,055 | 1,057 | 1,044 | 1,056 | 44,000 |
| 2005/07/01 | 1,046 | 1,054 | 1,040 | 1,050 | 68,000 |
| 2005/06/30 | 1,059 | 1,059 | 1,041 | 1,045 | 32,000 |
| 2005/06/29 | 1,050 | 1,059 | 1,040 | 1,059 | 64,000 |
| 2005/06/28 | 1,050 | 1,052 | 1,033 | 1,049 | 57,000 |
| 2005/06/27 | 1,042 | 1,050 | 1,016 | 1,050 | 91,000 |
| 2005/06/24 | 1,058 | 1,058 | 1,037 | 1,051 | 110,000 |
| 2005/06/23 | 1,046 | 1,066 | 1,040 | 1,066 | 166,000 |
| 2005/06/22 | 1,045 | 1,045 | 1,030 | 1,043 | 104,000 |
| 2005/06/21 | 1,038 | 1,045 | 1,027 | 1,044 | 157,000 |
| 2005/06/20 | 1,042 | 1,045 | 1,029 | 1,037 | 229,000 |
| 2005/06/17 | 1,009 | 1,024 | 1,007 | 1,022 | 195,000 |
| 2005/06/16 | 1,000 | 1,003 | 990 | 999 | 75,000 |
| 2005/06/15 | 995 | 1,000 | 987 | 997 | 77,000 |
| 2005/06/14 | 992 | 998 | 985 | 995 | 38,000 |
| 2005/06/13 | 998 | 998 | 982 | 990 | 48,000 |
| 2005/06/10 | 980 | 999 | 954 | 998 | 203,000 |
| 2005/06/09 | 1,000 | 1,000 | 987 | 989 | 35,000 |
| 2005/06/08 | 993 | 1,006 | 992 | 1,006 | 51,000 |
| 2005/06/07 | 996 | 1,000 | 990 | 994 | 44,000 |
| 2005/06/06 | 995 | 1,003 | 971 | 995 | 65,000 |
| 2005/06/03 | 1,004 | 1,008 | 996 | 999 | 56,000 |
| 2005/06/02 | 991 | 1,013 | 991 | 1,002 | 96,000 |
| 2005/06/01 | 1,016 | 1,017 | 997 | 999 | 80,000 |
| 2005/05/31 | 1,001 | 1,017 | 1,001 | 1,012 | 85,000 |
| 2005/05/30 | 1,018 | 1,020 | 1,000 | 1,001 | 99,000 |
| 2005/05/27 | 1,011 | 1,024 | 1,010 | 1,024 | 63,000 |
| 2005/05/26 | 1,008 | 1,012 | 993 | 1,004 | 75,000 |
| 2005/05/25 | 1,025 | 1,035 | 999 | 1,009 | 90,000 |
| 2005/05/24 | 1,007 | 1,025 | 1,000 | 1,025 | 149,000 |
| 2005/05/23 | 1,003 | 1,012 | 998 | 1,009 | 99,000 |
| 2005/05/20 | 999 | 1,002 | 990 | 1,002 | 100,000 |
| 2005/05/19 | 965 | 999 | 965 | 985 | 132,000 |
| 2005/05/18 | 951 | 953 | 941 | 946 | 36,000 |
| 2005/05/17 | 966 | 968 | 949 | 949 | 38,000 |
| 2005/05/16 | 971 | 971 | 955 | 956 | 33,000 |
| 2005/05/13 | 950 | 980 | 950 | 972 | 44,000 |
| 2005/05/12 | 962 | 965 | 955 | 958 | 39,000 |
| 2005/05/11 | 954 | 966 | 951 | 960 | 100,000 |
| 2005/05/10 | 989 | 989 | 965 | 974 | 51,000 |
| 2005/05/09 | 1,000 | 1,000 | 978 | 989 | 99,000 |
| 2005/05/06 | 969 | 1,013 | 969 | 1,013 | 231,000 |
| 2005/05/02 | 948 | 967 | 947 | 964 | 114,000 |
| 2005/04/28 | 895 | 970 | 890 | 941 | 148,000 |
| 2005/04/27 | 886 | 895 | 871 | 892 | 53,000 |
| 2005/04/26 | 885 | 886 | 865 | 866 | 58,000 |
| 2005/04/25 | 870 | 883 | 870 | 880 | 38,000 |
| 2005/04/22 | 862 | 878 | 860 | 876 | 53,000 |
| 2005/04/21 | 845 | 850 | 834 | 848 | 41,000 |
| 2005/04/20 | 879 | 888 | 855 | 855 | 43,000 |
| 2005/04/19 | 831 | 865 | 831 | 859 | 54,000 |
| 2005/04/18 | 836 | 849 | 806 | 841 | 97,000 |
| 2005/04/15 | 903 | 905 | 884 | 886 | 153,000 |
| 2005/04/14 | 910 | 914 | 903 | 903 | 98,000 |
| 2005/04/13 | 894 | 920 | 894 | 912 | 135,000 |
| 2005/04/12 | 889 | 899 | 880 | 894 | 48,000 |
| 2005/04/11 | 889 | 890 | 883 | 889 | 14,000 |
| 2005/04/08 | 884 | 890 | 876 | 890 | 85,000 |
| 2005/04/07 | 883 | 885 | 871 | 885 | 54,000 |
| 2005/04/06 | 886 | 886 | 874 | 884 | 65,000 |
| 2005/04/05 | 883 | 890 | 875 | 879 | 45,000 |
| 2005/04/04 | 870 | 889 | 866 | 881 | 71,000 |
| 2005/04/01 | 860 | 880 | 853 | 870 | 118,000 |
| 2005/03/31 | 844 | 860 | 844 | 860 | 67,000 |
| 2005/03/30 | 836 | 844 | 835 | 841 | 43,000 |
| 2005/03/29 | 846 | 850 | 840 | 844 | 53,000 |
| 2005/03/28 | 819 | 849 | 819 | 846 | 29,000 |
| 2005/03/25 | 860 | 860 | 847 | 855 | 67,000 |
| 2005/03/24 | 853 | 861 | 848 | 856 | 50,000 |
| 2005/03/23 | 855 | 866 | 850 | 854 | 121,000 |
| 2005/03/22 | 853 | 857 | 846 | 850 | 88,000 |
| 2005/03/18 | 829 | 845 | 829 | 841 | 71,000 |
| 2005/03/17 | 811 | 829 | 811 | 827 | 54,000 |
| 2005/03/16 | 822 | 830 | 811 | 811 | 41,000 |
| 2005/03/15 | 830 | 830 | 823 | 823 | 21,000 |
| 2005/03/14 | 826 | 837 | 826 | 826 | 54,000 |
| 2005/03/11 | 816 | 826 | 815 | 826 | 88,000 |
| 2005/03/10 | 812 | 823 | 809 | 815 | 42,000 |
| 2005/03/09 | 808 | 818 | 808 | 809 | 30,000 |
| 2005/03/08 | 816 | 819 | 812 | 812 | 37,000 |
| 2005/03/07 | 817 | 821 | 816 | 817 | 33,000 |
| 2005/03/04 | 819 | 820 | 817 | 817 | 45,000 |
| 2005/03/03 | 817 | 821 | 817 | 820 | 27,000 |
| 2005/03/02 | 821 | 823 | 816 | 823 | 55,000 |
| 2005/03/01 | 824 | 824 | 816 | 820 | 41,000 |
| 2005/02/28 | 806 | 825 | 803 | 825 | 54,000 |
| 2005/02/25 | 801 | 810 | 789 | 803 | 38,000 |
| 2005/02/24 | 787 | 799 | 785 | 799 | 26,000 |
| 2005/02/23 | 792 | 793 | 784 | 789 | 68,000 |
| 2005/02/22 | 800 | 800 | 790 | 792 | 65,000 |
| 2005/02/21 | 807 | 812 | 800 | 800 | 60,000 |
| 2005/02/18 | 791 | 807 | 791 | 806 | 61,000 |
| 2005/02/17 | 812 | 812 | 795 | 795 | 109,000 |
| 2005/02/16 | 819 | 823 | 819 | 820 | 38,000 |
| 2005/02/15 | 821 | 824 | 820 | 824 | 38,000 |
| 2005/02/14 | 828 | 828 | 811 | 821 | 51,000 |
| 2005/02/10 | 831 | 831 | 820 | 826 | 59,000 |
| 2005/02/09 | 825 | 834 | 816 | 829 | 93,000 |
| 2005/02/08 | 815 | 825 | 814 | 823 | 69,000 |
| 2005/02/07 | 812 | 832 | 811 | 829 | 104,000 |
| 2005/02/04 | 813 | 822 | 806 | 810 | 83,000 |
| 2005/02/03 | 821 | 824 | 806 | 823 | 99,000 |
| 2005/02/02 | 810 | 825 | 810 | 820 | 279,000 |
| 2005/02/01 | 799 | 810 | 786 | 810 | 228,000 |
| 2005/01/31 | 764 | 810 | 761 | 808 | 242,000 |
| 2005/01/28 | 780 | 780 | 760 | 773 | 96,000 |
| 2005/01/27 | 784 | 799 | 780 | 785 | 201,000 |
| 2005/01/26 | 750 | 781 | 750 | 774 | 303,000 |
| 2005/01/25 | 730 | 750 | 730 | 750 | 159,000 |
| 2005/01/24 | 724 | 729 | 720 | 726 | 34,000 |
| 2005/01/21 | 719 | 720 | 715 | 717 | 18,000 |
| 2005/01/20 | 725 | 726 | 718 | 718 | 44,000 |
| 2005/01/19 | 732 | 733 | 725 | 725 | 33,000 |
| 2005/01/18 | 728 | 735 | 724 | 730 | 59,000 |
| 2005/01/17 | 728 | 730 | 719 | 728 | 98,000 |
| 2005/01/14 | 713 | 718 | 707 | 715 | 232,000 |
| 2005/01/13 | 716 | 716 | 712 | 715 | 55,000 |
| 2005/01/12 | 715 | 719 | 710 | 715 | 131,000 |
| 2005/01/11 | 716 | 716 | 711 | 712 | 96,000 |
| 2005/01/07 | 720 | 720 | 711 | 715 | 40,000 |
| 2005/01/06 | 710 | 720 | 710 | 719 | 58,000 |
| 2005/01/05 | 716 | 716 | 708 | 710 | 70,000 |
| 2005/01/04 | 723 | 724 | 712 | 715 | 38,000 |