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
2007/12/28 884 886 874 886 11,000
2007/12/27 891 896 890 892 17,000
2007/12/26 883 900 883 898 31,000
2007/12/25 890 897 874 883 42,000
2007/12/21 863 869 846 867 59,000
2007/12/20 876 878 859 863 39,000
2007/12/19 874 883 863 866 67,000
2007/12/18 870 881 870 872 42,000
2007/12/17 888 891 858 870 47,000
2007/12/14 896 896 883 889 80,000
2007/12/13 908 908 895 895 31,000
2007/12/12 906 913 895 907 47,000
2007/12/11 919 920 911 913 30,000
2007/12/10 924 924 903 909 41,000
2007/12/07 889 908 870 904 63,000
2007/12/06 889 901 887 899 65,000
2007/12/05 898 898 868 877 75,000
2007/12/04 927 928 892 898 85,000
2007/12/03 941 942 906 917 82,000
2007/11/30 901 920 901 912 54,000
2007/11/29 902 915 900 900 51,000
2007/11/28 899 903 899 902 23,000
2007/11/27 861 907 861 891 76,000
2007/11/26 860 862 855 859 25,000
2007/11/22 851 857 850 850 26,000
2007/11/21 865 865 850 850 61,000
2007/11/20 866 867 850 864 45,000
2007/11/19 883 885 846 857 71,000
2007/11/16 897 900 875 883 58,000
2007/11/15 921 921 902 907 53,000
2007/11/14 897 904 896 902 62,000
2007/11/13 887 895 884 895 36,000
2007/11/12 909 915 887 887 41,000
2007/11/09 905 918 905 910 30,000
2007/11/08 933 937 921 925 27,000
2007/11/07 947 947 937 937 28,000
2007/11/06 942 942 935 937 23,000
2007/11/05 951 951 940 945 64,000
2007/11/02 931 950 930 950 45,000
2007/11/01 901 947 901 930 120,000
2007/10/31 897 897 896 897 10,000
2007/10/30 892 898 890 897 23,000
2007/10/29 887 888 884 885 23,000
2007/10/26 870 892 870 892 18,000
2007/10/25 898 898 879 879 28,000
2007/10/24 899 901 898 899 18,000
2007/10/23 895 898 894 898 27,000
2007/10/22 899 899 886 894 59,000
2007/10/19 894 895 893 893 18,000
2007/10/18 878 894 877 888 12,000
2007/10/17 885 886 880 881 17,000
2007/10/16 900 900 893 895 30,000
2007/10/15 913 913 906 906 23,000
2007/10/12 920 920 912 912 24,000
2007/10/11 913 920 905 920 33,000
2007/10/10 915 916 915 915 12,000
2007/10/09 921 923 915 915 30,000
2007/10/05 921 924 920 923 15,000
2007/10/04 922 927 918 919 30,000
2007/10/03 923 934 922 925 35,000
2007/10/02 921 931 919 922 52,000
2007/10/01 920 924 918 924 35,000
2007/09/28 936 943 920 924 20,000
2007/09/27 913 937 913 935 13,000
2007/09/26 925 925 913 913 19,000
2007/09/25 936 936 916 928 15,000
2007/09/21 950 952 946 946 15,000
2007/09/20 956 956 944 949 40,000
2007/09/19 912 929 911 926 18,000
2007/09/18 917 917 911 911 11,000
2007/09/14 913 917 912 914 40,000
2007/09/13 911 920 911 912 13,000
2007/09/12 935 935 921 921 9,000
2007/09/11 905 923 905 922 11,000
2007/09/10 892 916 892 910 15,000
2007/09/07 910 924 910 924 8,000
2007/09/06 916 916 905 914 15,000
2007/09/05 928 935 915 916 24,000
2007/09/04 929 937 929 937 17,000
2007/09/03 932 935 932 935 6,000
2007/08/31 916 929 910 929 28,000
2007/08/30 894 899 889 896 10,000
2007/08/29 888 890 879 884 20,000
2007/08/28 900 900 888 889 26,000
2007/08/27 895 899 884 890 17,000
2007/08/24 891 891 877 880 32,000
2007/08/23 856 869 856 869 6,000
2007/08/22 857 858 855 856 8,000
2007/08/21 829 850 825 850 79,000
2007/08/20 860 869 816 819 118,000
2007/08/17 898 898 870 870 26,000
2007/08/16 920 921 893 898 60,000
2007/08/15 921 922 916 920 27,000
2007/08/14 920 925 920 925 10,000
2007/08/13 925 925 923 925 15,000
2007/08/10 930 930 923 928 23,000
2007/08/09 934 938 929 929 32,000
2007/08/08 940 945 933 934 37,000
2007/08/07 947 948 940 940 34,000
2007/08/06 945 957 942 957 21,000
2007/08/03 943 949 943 947 16,000
2007/08/02 962 962 951 953 24,000
2007/08/01 969 969 945 953 50,000
2007/07/31 944 968 944 962 43,000
2007/07/30 928 934 928 934 27,000
2007/07/27 930 943 930 938 30,000
2007/07/26 971 973 960 960 23,000
2007/07/25 982 982 961 970 42,000
2007/07/24 985 986 976 986 34,000
2007/07/23 987 987 975 985 51,000
2007/07/20 980 985 980 981 58,000
2007/07/19 974 980 973 980 26,000
2007/07/18 976 976 962 969 56,000
2007/07/17 980 980 973 976 30,000
2007/07/13 980 983 971 977 77,000
2007/07/12 967 973 967 971 32,000
2007/07/11 974 974 965 966 40,000
2007/07/10 975 980 975 976 52,000
2007/07/09 956 968 956 965 21,000
2007/07/06 967 967 962 963 11,000
2007/07/05 972 972 957 970 28,000
2007/07/04 978 978 941 970 34,000
2007/07/03 970 970 968 969 7,000
2007/07/02 970 975 969 970 35,000
2007/06/29 966 966 946 956 55,000
2007/06/28 959 959 945 956 22,000
2007/06/27 958 964 944 951 24,000
2007/06/26 956 958 956 958 5,000
2007/06/25 962 970 956 956 29,000
2007/06/22 957 963 947 957 52,000
2007/06/21 975 975 961 967 82,000
2007/06/20 981 982 975 975 24,000
2007/06/19 974 979 972 974 20,000
2007/06/18 984 988 976 984 89,000
2007/06/15 950 990 950 989 100,000
2007/06/14 937 954 937 950 41,000
2007/06/13 920 945 920 943 79,000
2007/06/12 936 936 924 929 29,000
2007/06/11 939 940 936 938 27,000
2007/06/08 949 949 932 935 81,000
2007/06/07 943 943 936 939 22,000
2007/06/06 950 950 942 946 30,000
2007/06/05 934 949 931 949 57,000
2007/06/04 930 930 924 924 30,000
2007/06/01 921 929 920 924 35,000
2007/05/31 910 920 910 920 40,000
2007/05/30 906 914 905 911 27,000
2007/05/29 908 909 905 909 13,000
2007/05/28 910 913 908 911 16,000
2007/05/25 922 924 913 917 34,000
2007/05/24 917 925 916 920 108,000
2007/05/23 909 913 907 913 28,000
2007/05/22 908 913 906 912 27,000
2007/05/21 905 909 901 907 40,000
2007/05/18 902 904 900 902 66,000
2007/05/17 896 901 896 900 69,000
2007/05/16 890 892 889 890 24,000
2007/05/15 890 892 885 892 39,000
2007/05/14 910 910 896 899 41,000
2007/05/11 904 904 887 898 15,000
2007/05/10 905 907 900 904 16,000
2007/05/09 897 906 897 903 32,000
2007/05/08 891 895 888 895 48,000
2007/05/07 891 891 888 890 28,000
2007/05/02 886 899 884 889 40,000
2007/05/01 884 888 881 884 41,000
2007/04/27 870 877 870 871 26,000
2007/04/26 870 874 860 869 19,000
2007/04/25 868 871 863 870 36,000
2007/04/24 862 867 860 866 23,000
2007/04/23 877 877 861 861 45,000
2007/04/20 878 878 867 868 31,000
2007/04/19 871 871 865 868 41,000
2007/04/18 874 888 874 877 35,000
2007/04/17 880 884 870 870 51,000
2007/04/16 881 884 868 876 41,000
2007/04/13 875 889 870 871 51,000
2007/04/12 890 890 870 874 54,000
2007/04/11 878 888 878 882 43,000
2007/04/10 892 892 884 885 40,000
2007/04/09 887 895 887 894 19,000
2007/04/06 897 897 891 891 30,000
2007/04/05 895 901 895 901 32,000
2007/04/04 903 903 895 898 25,000
2007/04/03 895 905 895 897 15,000
2007/04/02 903 913 896 898 71,000
2007/03/30 907 908 901 902 17,000
2007/03/29 906 906 900 905 27,000
2007/03/28 904 907 902 906 27,000
2007/03/27 920 920 902 902 12,000
2007/03/26 920 923 920 923 30,000
2007/03/23 921 927 919 920 53,000
2007/03/22 920 923 916 917 56,000
2007/03/20 918 919 914 919 30,000
2007/03/19 920 920 910 915 36,000
2007/03/16 924 924 918 919 69,000
2007/03/15 914 916 904 905 35,000
2007/03/14 928 930 903 904 49,000
2007/03/13 946 946 931 932 37,000
2007/03/12 947 947 931 936 13,000
2007/03/09 920 932 920 927 54,000
2007/03/08 916 926 909 914 30,000
2007/03/07 920 923 906 906 35,000
2007/03/06 899 915 895 915 41,000
2007/03/05 925 925 902 903 49,000
2007/03/02 932 934 922 929 63,000
2007/03/01 938 944 928 940 30,000
2007/02/28 902 950 902 941 41,000
2007/02/27 973 973 954 963 40,000
2007/02/26 974 978 965 968 39,000
2007/02/23 974 977 965 972 35,000
2007/02/22 975 976 960 973 27,000
2007/02/21 978 978 962 974 53,000
2007/02/20 975 979 960 960 34,000
2007/02/19 953 969 953 967 45,000
2007/02/16 972 972 958 958 28,000
2007/02/15 973 985 970 973 70,000
2007/02/14 961 970 958 964 69,000
2007/02/13 957 961 951 961 67,000
2007/02/09 940 964 940 959 57,000
2007/02/08 943 950 931 931 68,000
2007/02/07 951 965 939 942 62,000
2007/02/06 938 950 933 950 73,000
2007/02/05 944 945 932 938 59,000
2007/02/02 932 934 932 932 19,000
2007/02/01 912 935 910 935 93,000
2007/01/31 909 915 902 909 72,000
2007/01/30 911 911 903 903 28,000
2007/01/29 900 911 891 910 51,000
2007/01/26 899 900 896 897 19,000
2007/01/25 908 910 900 900 49,000
2007/01/24 900 910 900 908 43,000
2007/01/23 892 901 890 900 55,000
2007/01/22 889 897 889 892 31,000
2007/01/19 892 893 886 887 44,000
2007/01/18 891 895 890 892 23,000
2007/01/17 899 901 892 895 49,000
2007/01/16 900 902 883 899 68,000
2007/01/15 891 907 891 900 37,000
2007/01/12 878 892 878 890 53,000
2007/01/11 884 889 878 878 32,000
2007/01/10 890 897 876 876 46,000
2007/01/09 884 890 883 890 24,000
2007/01/05 880 885 875 875 50,000
2007/01/04 884 884 875 880 22,000

このページの先頭へ