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 |
|---|---|---|---|---|---|
| 2006/12/29 | 873 | 879 | 873 | 875 | 8,000 |
| 2006/12/28 | 874 | 875 | 865 | 869 | 66,000 |
| 2006/12/27 | 875 | 878 | 870 | 873 | 36,000 |
| 2006/12/26 | 877 | 880 | 869 | 870 | 38,000 |
| 2006/12/25 | 872 | 885 | 863 | 872 | 47,000 |
| 2006/12/22 | 875 | 877 | 871 | 871 | 33,000 |
| 2006/12/21 | 881 | 881 | 875 | 877 | 63,000 |
| 2006/12/20 | 862 | 869 | 858 | 868 | 84,000 |
| 2006/12/19 | 873 | 873 | 860 | 861 | 27,000 |
| 2006/12/18 | 877 | 877 | 870 | 874 | 55,000 |
| 2006/12/15 | 876 | 884 | 875 | 876 | 61,000 |
| 2006/12/14 | 878 | 881 | 874 | 876 | 45,000 |
| 2006/12/13 | 881 | 885 | 876 | 877 | 47,000 |
| 2006/12/12 | 877 | 881 | 873 | 881 | 52,000 |
| 2006/12/11 | 878 | 888 | 870 | 876 | 47,000 |
| 2006/12/08 | 875 | 886 | 868 | 868 | 86,000 |
| 2006/12/07 | 878 | 880 | 872 | 875 | 79,000 |
| 2006/12/06 | 864 | 878 | 864 | 877 | 50,000 |
| 2006/12/05 | 870 | 875 | 863 | 863 | 63,000 |
| 2006/12/04 | 869 | 869 | 866 | 866 | 25,000 |
| 2006/12/01 | 860 | 869 | 860 | 868 | 41,000 |
| 2006/11/30 | 868 | 869 | 860 | 869 | 33,000 |
| 2006/11/29 | 861 | 867 | 853 | 867 | 53,000 |
| 2006/11/28 | 855 | 855 | 839 | 851 | 31,000 |
| 2006/11/27 | 841 | 853 | 841 | 851 | 58,000 |
| 2006/11/24 | 839 | 847 | 837 | 842 | 70,000 |
| 2006/11/22 | 847 | 870 | 845 | 857 | 42,000 |
| 2006/11/21 | 838 | 865 | 838 | 853 | 51,000 |
| 2006/11/20 | 855 | 865 | 838 | 838 | 71,000 |
| 2006/11/17 | 845 | 875 | 845 | 855 | 85,000 |
| 2006/11/16 | 849 | 849 | 844 | 844 | 49,000 |
| 2006/11/15 | 842 | 849 | 842 | 842 | 59,000 |
| 2006/11/14 | 855 | 856 | 845 | 846 | 60,000 |
| 2006/11/13 | 859 | 859 | 831 | 845 | 69,000 |
| 2006/11/10 | 850 | 863 | 850 | 859 | 71,000 |
| 2006/11/09 | 850 | 857 | 846 | 852 | 60,000 |
| 2006/11/08 | 869 | 880 | 850 | 857 | 65,000 |
| 2006/11/07 | 891 | 897 | 876 | 876 | 59,000 |
| 2006/11/06 | 881 | 891 | 878 | 881 | 93,000 |
| 2006/11/02 | 871 | 878 | 865 | 873 | 104,000 |
| 2006/11/01 | 893 | 895 | 880 | 881 | 96,000 |
| 2006/10/31 | 905 | 915 | 903 | 903 | 62,000 |
| 2006/10/30 | 916 | 916 | 903 | 903 | 58,000 |
| 2006/10/27 | 938 | 938 | 919 | 919 | 36,000 |
| 2006/10/26 | 925 | 931 | 924 | 928 | 49,000 |
| 2006/10/25 | 938 | 949 | 931 | 931 | 41,000 |
| 2006/10/24 | 939 | 939 | 935 | 937 | 20,000 |
| 2006/10/23 | 931 | 937 | 928 | 931 | 43,000 |
| 2006/10/20 | 924 | 933 | 924 | 930 | 38,000 |
| 2006/10/19 | 923 | 928 | 910 | 922 | 52,000 |
| 2006/10/18 | 917 | 925 | 910 | 921 | 49,000 |
| 2006/10/17 | 923 | 927 | 920 | 927 | 26,000 |
| 2006/10/16 | 916 | 938 | 908 | 933 | 46,000 |
| 2006/10/13 | 910 | 915 | 906 | 907 | 55,000 |
| 2006/10/12 | 915 | 920 | 908 | 912 | 57,000 |
| 2006/10/11 | 926 | 926 | 905 | 905 | 84,000 |
| 2006/10/10 | 916 | 919 | 905 | 906 | 78,000 |
| 2006/10/06 | 950 | 951 | 930 | 936 | 106,000 |
| 2006/10/05 | 951 | 960 | 931 | 957 | 100,000 |
| 2006/10/04 | 964 | 964 | 941 | 951 | 56,000 |
| 2006/10/03 | 960 | 960 | 940 | 946 | 48,000 |
| 2006/10/02 | 947 | 954 | 945 | 954 | 71,000 |
| 2006/09/29 | 943 | 944 | 933 | 943 | 33,000 |
| 2006/09/28 | 926 | 926 | 918 | 923 | 67,000 |
| 2006/09/27 | 917 | 926 | 900 | 924 | 73,000 |
| 2006/09/26 | 906 | 914 | 905 | 908 | 35,000 |
| 2006/09/25 | 917 | 930 | 910 | 916 | 35,000 |
| 2006/09/22 | 919 | 919 | 907 | 916 | 37,000 |
| 2006/09/21 | 934 | 934 | 914 | 919 | 63,000 |
| 2006/09/20 | 930 | 930 | 914 | 914 | 33,000 |
| 2006/09/19 | 923 | 937 | 906 | 925 | 41,000 |
| 2006/09/15 | 948 | 948 | 915 | 923 | 72,000 |
| 2006/09/14 | 950 | 954 | 930 | 948 | 32,000 |
| 2006/09/13 | 959 | 959 | 950 | 951 | 34,000 |
| 2006/09/12 | 964 | 964 | 954 | 955 | 29,000 |
| 2006/09/11 | 961 | 964 | 954 | 954 | 44,000 |
| 2006/09/08 | 955 | 969 | 955 | 960 | 55,000 |
| 2006/09/07 | 970 | 985 | 961 | 961 | 30,000 |
| 2006/09/06 | 989 | 989 | 976 | 979 | 35,000 |
| 2006/09/05 | 983 | 985 | 980 | 985 | 29,000 |
| 2006/09/04 | 970 | 984 | 970 | 977 | 34,000 |
| 2006/09/01 | 965 | 975 | 958 | 968 | 28,000 |
| 2006/08/31 | 966 | 980 | 955 | 965 | 50,000 |
| 2006/08/30 | 971 | 985 | 958 | 967 | 44,000 |
| 2006/08/29 | 965 | 970 | 952 | 970 | 46,000 |
| 2006/08/28 | 957 | 966 | 953 | 958 | 41,000 |
| 2006/08/25 | 966 | 966 | 957 | 964 | 28,000 |
| 2006/08/24 | 969 | 969 | 945 | 956 | 34,000 |
| 2006/08/23 | 958 | 971 | 956 | 961 | 85,000 |
| 2006/08/22 | 949 | 958 | 945 | 956 | 78,000 |
| 2006/08/21 | 934 | 957 | 929 | 944 | 152,000 |
| 2006/08/18 | 913 | 929 | 913 | 916 | 77,000 |
| 2006/08/17 | 890 | 914 | 890 | 913 | 74,000 |
| 2006/08/16 | 883 | 888 | 873 | 876 | 62,000 |
| 2006/08/15 | 875 | 879 | 870 | 871 | 65,000 |
| 2006/08/14 | 884 | 884 | 867 | 876 | 26,000 |
| 2006/08/11 | 855 | 872 | 850 | 872 | 71,000 |
| 2006/08/10 | 871 | 874 | 855 | 856 | 65,000 |
| 2006/08/09 | 858 | 872 | 858 | 872 | 42,000 |
| 2006/08/08 | 860 | 869 | 856 | 856 | 27,000 |
| 2006/08/07 | 881 | 887 | 870 | 870 | 29,000 |
| 2006/08/04 | 888 | 888 | 881 | 885 | 28,000 |
| 2006/08/03 | 904 | 911 | 890 | 891 | 37,000 |
| 2006/08/02 | 901 | 901 | 889 | 900 | 32,000 |
| 2006/08/01 | 894 | 902 | 887 | 893 | 42,000 |
| 2006/07/31 | 888 | 895 | 885 | 890 | 52,000 |
| 2006/07/28 | 885 | 903 | 885 | 898 | 30,000 |
| 2006/07/27 | 903 | 903 | 880 | 889 | 24,000 |
| 2006/07/26 | 900 | 906 | 890 | 890 | 43,000 |
| 2006/07/25 | 902 | 912 | 895 | 896 | 25,000 |
| 2006/07/24 | 903 | 910 | 894 | 894 | 32,000 |
| 2006/07/21 | 928 | 928 | 895 | 900 | 61,000 |
| 2006/07/20 | 912 | 926 | 907 | 926 | 14,000 |
| 2006/07/19 | 900 | 900 | 871 | 872 | 60,000 |
| 2006/07/18 | 923 | 926 | 892 | 892 | 52,000 |
| 2006/07/14 | 933 | 933 | 917 | 923 | 37,000 |
| 2006/07/13 | 962 | 962 | 935 | 941 | 60,000 |
| 2006/07/12 | 980 | 980 | 962 | 964 | 31,000 |
| 2006/07/11 | 980 | 980 | 964 | 975 | 33,000 |
| 2006/07/10 | 980 | 993 | 980 | 989 | 35,000 |
| 2006/07/07 | 998 | 998 | 990 | 990 | 11,000 |
| 2006/07/06 | 996 | 996 | 986 | 989 | 25,000 |
| 2006/07/05 | 1,000 | 1,000 | 987 | 987 | 9,000 |
| 2006/07/04 | 999 | 999 | 992 | 999 | 17,000 |
| 2006/07/03 | 1,002 | 1,003 | 993 | 994 | 33,000 |
| 2006/06/30 | 1,000 | 1,002 | 996 | 1,000 | 55,000 |
| 2006/06/29 | 984 | 993 | 984 | 989 | 39,000 |
| 2006/06/28 | 982 | 999 | 982 | 994 | 38,000 |
| 2006/06/27 | 1,000 | 1,000 | 980 | 983 | 61,000 |
| 2006/06/26 | 980 | 999 | 980 | 999 | 23,000 |
| 2006/06/23 | 1,001 | 1,005 | 985 | 999 | 33,000 |
| 2006/06/22 | 981 | 1,001 | 981 | 1,001 | 19,000 |
| 2006/06/21 | 983 | 984 | 969 | 978 | 16,000 |
| 2006/06/20 | 1,000 | 1,002 | 977 | 993 | 30,000 |
| 2006/06/19 | 1,001 | 1,003 | 993 | 997 | 23,000 |
| 2006/06/16 | 997 | 999 | 970 | 991 | 43,000 |
| 2006/06/15 | 943 | 957 | 936 | 954 | 30,000 |
| 2006/06/14 | 925 | 940 | 915 | 933 | 41,000 |
| 2006/06/13 | 931 | 970 | 931 | 934 | 68,000 |
| 2006/06/12 | 940 | 966 | 940 | 961 | 51,000 |
| 2006/06/09 | 953 | 963 | 908 | 943 | 125,000 |
| 2006/06/08 | 990 | 990 | 945 | 952 | 90,000 |
| 2006/06/07 | 1,000 | 1,005 | 991 | 999 | 65,000 |
| 2006/06/06 | 1,008 | 1,008 | 994 | 1,002 | 60,000 |
| 2006/06/05 | 1,026 | 1,026 | 1,003 | 1,011 | 49,000 |
| 2006/06/02 | 1,032 | 1,033 | 1,000 | 1,032 | 81,000 |
| 2006/06/01 | 1,033 | 1,039 | 1,029 | 1,032 | 58,000 |
| 2006/05/31 | 1,025 | 1,044 | 1,015 | 1,028 | 47,000 |
| 2006/05/30 | 1,075 | 1,075 | 1,043 | 1,055 | 45,000 |
| 2006/05/29 | 1,087 | 1,087 | 1,070 | 1,075 | 53,000 |
| 2006/05/26 | 1,085 | 1,085 | 1,075 | 1,079 | 27,000 |
| 2006/05/25 | 1,077 | 1,088 | 1,062 | 1,073 | 102,000 |
| 2006/05/24 | 1,039 | 1,079 | 1,039 | 1,058 | 130,000 |
| 2006/05/23 | 1,043 | 1,051 | 1,031 | 1,049 | 62,000 |
| 2006/05/22 | 1,071 | 1,073 | 1,042 | 1,047 | 78,000 |
| 2006/05/19 | 1,027 | 1,051 | 1,027 | 1,051 | 65,000 |
| 2006/05/18 | 1,040 | 1,040 | 1,020 | 1,031 | 79,000 |
| 2006/05/17 | 1,049 | 1,065 | 1,022 | 1,061 | 145,000 |
| 2006/05/16 | 1,081 | 1,081 | 1,046 | 1,047 | 77,000 |
| 2006/05/15 | 1,050 | 1,095 | 1,050 | 1,065 | 71,000 |
| 2006/05/12 | 1,070 | 1,071 | 1,045 | 1,057 | 112,000 |
| 2006/05/11 | 1,090 | 1,093 | 1,073 | 1,075 | 103,000 |
| 2006/05/10 | 1,126 | 1,127 | 1,098 | 1,102 | 100,000 |
| 2006/05/09 | 1,131 | 1,135 | 1,125 | 1,128 | 74,000 |
| 2006/05/08 | 1,160 | 1,162 | 1,123 | 1,139 | 159,000 |
| 2006/05/02 | 1,146 | 1,172 | 1,146 | 1,163 | 215,000 |
| 2006/05/01 | 1,185 | 1,200 | 1,179 | 1,195 | 112,000 |
| 2006/04/28 | 1,178 | 1,178 | 1,150 | 1,165 | 61,000 |
| 2006/04/27 | 1,175 | 1,176 | 1,160 | 1,171 | 35,000 |
| 2006/04/26 | 1,163 | 1,181 | 1,163 | 1,170 | 66,000 |
| 2006/04/25 | 1,178 | 1,178 | 1,154 | 1,175 | 48,000 |
| 2006/04/24 | 1,190 | 1,192 | 1,163 | 1,165 | 102,000 |
| 2006/04/21 | 1,197 | 1,210 | 1,190 | 1,206 | 57,000 |
| 2006/04/20 | 1,199 | 1,206 | 1,186 | 1,197 | 50,000 |
| 2006/04/19 | 1,210 | 1,221 | 1,180 | 1,184 | 67,000 |
| 2006/04/18 | 1,191 | 1,210 | 1,165 | 1,203 | 46,000 |
| 2006/04/17 | 1,210 | 1,217 | 1,189 | 1,189 | 71,000 |
| 2006/04/14 | 1,217 | 1,220 | 1,207 | 1,208 | 50,000 |
| 2006/04/13 | 1,207 | 1,225 | 1,207 | 1,222 | 72,000 |
| 2006/04/12 | 1,230 | 1,230 | 1,206 | 1,206 | 102,000 |
| 2006/04/11 | 1,240 | 1,258 | 1,233 | 1,240 | 181,000 |
| 2006/04/10 | 1,223 | 1,230 | 1,208 | 1,224 | 105,000 |
| 2006/04/07 | 1,212 | 1,220 | 1,190 | 1,203 | 97,000 |
| 2006/04/06 | 1,207 | 1,223 | 1,207 | 1,212 | 65,000 |
| 2006/04/05 | 1,220 | 1,250 | 1,200 | 1,206 | 233,000 |
| 2006/04/04 | 1,191 | 1,220 | 1,191 | 1,205 | 190,000 |
| 2006/04/03 | 1,137 | 1,199 | 1,137 | 1,190 | 168,000 |
| 2006/03/31 | 1,148 | 1,148 | 1,130 | 1,133 | 59,000 |
| 2006/03/30 | 1,150 | 1,154 | 1,121 | 1,141 | 76,000 |
| 2006/03/29 | 1,113 | 1,145 | 1,113 | 1,141 | 73,000 |
| 2006/03/28 | 1,111 | 1,130 | 1,104 | 1,130 | 42,000 |
| 2006/03/27 | 1,139 | 1,139 | 1,117 | 1,119 | 68,000 |
| 2006/03/24 | 1,145 | 1,150 | 1,100 | 1,122 | 114,000 |
| 2006/03/23 | 1,156 | 1,166 | 1,141 | 1,145 | 107,000 |
| 2006/03/22 | 1,155 | 1,155 | 1,140 | 1,149 | 94,000 |
| 2006/03/20 | 1,132 | 1,154 | 1,132 | 1,149 | 131,000 |
| 2006/03/17 | 1,118 | 1,129 | 1,108 | 1,129 | 90,000 |
| 2006/03/16 | 1,110 | 1,129 | 1,109 | 1,115 | 111,000 |
| 2006/03/15 | 1,095 | 1,098 | 1,086 | 1,093 | 36,000 |
| 2006/03/14 | 1,116 | 1,125 | 1,078 | 1,094 | 95,000 |
| 2006/03/13 | 1,107 | 1,107 | 1,077 | 1,105 | 64,000 |
| 2006/03/10 | 1,067 | 1,100 | 1,067 | 1,087 | 91,000 |
| 2006/03/09 | 1,055 | 1,098 | 1,055 | 1,083 | 73,000 |
| 2006/03/08 | 1,069 | 1,069 | 1,051 | 1,059 | 54,000 |
| 2006/03/07 | 1,076 | 1,090 | 1,068 | 1,075 | 55,000 |
| 2006/03/06 | 1,083 | 1,083 | 1,054 | 1,078 | 46,000 |
| 2006/03/03 | 1,080 | 1,095 | 1,063 | 1,067 | 87,000 |
| 2006/03/02 | 1,089 | 1,089 | 1,060 | 1,060 | 34,000 |
| 2006/03/01 | 1,070 | 1,080 | 1,055 | 1,070 | 43,000 |
| 2006/02/28 | 1,076 | 1,094 | 1,042 | 1,083 | 100,000 |
| 2006/02/27 | 1,096 | 1,120 | 1,071 | 1,071 | 79,000 |
| 2006/02/24 | 1,096 | 1,107 | 1,088 | 1,090 | 51,000 |
| 2006/02/23 | 1,074 | 1,118 | 1,074 | 1,095 | 51,000 |
| 2006/02/22 | 1,060 | 1,085 | 1,050 | 1,072 | 52,000 |
| 2006/02/21 | 1,030 | 1,076 | 1,026 | 1,070 | 73,000 |
| 2006/02/20 | 1,060 | 1,085 | 1,042 | 1,043 | 94,000 |
| 2006/02/17 | 1,098 | 1,108 | 1,075 | 1,079 | 60,000 |
| 2006/02/16 | 1,100 | 1,140 | 1,100 | 1,110 | 34,000 |
| 2006/02/15 | 1,162 | 1,162 | 1,106 | 1,121 | 50,000 |
| 2006/02/14 | 1,130 | 1,155 | 1,078 | 1,122 | 98,000 |
| 2006/02/13 | 1,170 | 1,170 | 1,122 | 1,138 | 95,000 |
| 2006/02/10 | 1,198 | 1,205 | 1,173 | 1,178 | 85,000 |
| 2006/02/09 | 1,191 | 1,216 | 1,191 | 1,198 | 66,000 |
| 2006/02/08 | 1,212 | 1,222 | 1,188 | 1,190 | 78,000 |
| 2006/02/07 | 1,231 | 1,240 | 1,218 | 1,232 | 94,000 |
| 2006/02/06 | 1,246 | 1,255 | 1,230 | 1,244 | 203,000 |
| 2006/02/03 | 1,186 | 1,215 | 1,176 | 1,208 | 142,000 |
| 2006/02/02 | 1,181 | 1,189 | 1,175 | 1,188 | 57,000 |
| 2006/02/01 | 1,176 | 1,186 | 1,170 | 1,172 | 77,000 |
| 2006/01/31 | 1,175 | 1,179 | 1,155 | 1,169 | 189,000 |
| 2006/01/30 | 1,180 | 1,198 | 1,166 | 1,189 | 178,000 |
| 2006/01/27 | 1,152 | 1,162 | 1,142 | 1,159 | 100,000 |
| 2006/01/26 | 1,116 | 1,129 | 1,108 | 1,111 | 92,000 |
| 2006/01/25 | 1,124 | 1,152 | 1,120 | 1,120 | 53,000 |
| 2006/01/24 | 1,109 | 1,127 | 1,109 | 1,111 | 169,000 |
| 2006/01/23 | 1,104 | 1,136 | 1,101 | 1,129 | 88,000 |
| 2006/01/20 | 1,169 | 1,186 | 1,140 | 1,144 | 80,000 |
| 2006/01/19 | 1,090 | 1,166 | 1,090 | 1,163 | 110,000 |
| 2006/01/18 | 1,140 | 1,175 | 1,085 | 1,131 | 162,000 |
| 2006/01/17 | 1,175 | 1,210 | 1,134 | 1,134 | 119,000 |
| 2006/01/16 | 1,196 | 1,202 | 1,186 | 1,190 | 80,000 |
| 2006/01/13 | 1,185 | 1,196 | 1,182 | 1,196 | 58,000 |
| 2006/01/12 | 1,220 | 1,228 | 1,190 | 1,200 | 199,000 |
| 2006/01/11 | 1,175 | 1,200 | 1,147 | 1,200 | 159,000 |
| 2006/01/10 | 1,180 | 1,190 | 1,161 | 1,170 | 220,000 |
| 2006/01/06 | 1,114 | 1,145 | 1,110 | 1,140 | 187,000 |
| 2006/01/05 | 1,105 | 1,114 | 1,105 | 1,113 | 79,000 |
| 2006/01/04 | 1,106 | 1,109 | 1,100 | 1,104 | 60,000 |