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 |
---|---|---|---|---|---|
2008/12/30 | 555 | 571 | 555 | 571 | 13,000 |
2008/12/29 | 523 | 554 | 523 | 554 | 13,000 |
2008/12/26 | 546 | 546 | 516 | 533 | 13,000 |
2008/12/25 | 568 | 570 | 545 | 546 | 18,000 |
2008/12/24 | 568 | 568 | 544 | 545 | 8,000 |
2008/12/22 | 575 | 595 | 568 | 573 | 50,000 |
2008/12/19 | 526 | 540 | 526 | 537 | 39,000 |
2008/12/18 | 497 | 529 | 497 | 525 | 36,000 |
2008/12/17 | 490 | 500 | 490 | 497 | 28,000 |
2008/12/16 | 491 | 491 | 480 | 488 | 35,000 |
2008/12/15 | 474 | 493 | 474 | 493 | 40,000 |
2008/12/12 | 474 | 477 | 469 | 469 | 70,000 |
2008/12/11 | 490 | 498 | 490 | 498 | 47,000 |
2008/12/10 | 475 | 485 | 474 | 485 | 42,000 |
2008/12/09 | 474 | 474 | 464 | 464 | 40,000 |
2008/12/08 | 454 | 474 | 454 | 473 | 50,000 |
2008/12/05 | 453 | 454 | 442 | 442 | 54,000 |
2008/12/04 | 459 | 459 | 440 | 453 | 42,000 |
2008/12/03 | 453 | 464 | 452 | 459 | 35,000 |
2008/12/02 | 446 | 474 | 445 | 449 | 126,000 |
2008/12/01 | 446 | 446 | 433 | 436 | 26,000 |
2008/11/28 | 440 | 447 | 437 | 446 | 50,000 |
2008/11/27 | 428 | 434 | 423 | 428 | 81,000 |
2008/11/26 | 450 | 450 | 415 | 423 | 58,000 |
2008/11/25 | 431 | 445 | 421 | 445 | 56,000 |
2008/11/21 | 394 | 411 | 390 | 411 | 73,000 |
2008/11/20 | 405 | 410 | 395 | 398 | 84,000 |
2008/11/19 | 409 | 409 | 398 | 405 | 53,000 |
2008/11/18 | 413 | 413 | 398 | 408 | 39,000 |
2008/11/17 | 398 | 415 | 398 | 413 | 79,000 |
2008/11/14 | 406 | 411 | 395 | 398 | 47,000 |
2008/11/13 | 405 | 405 | 390 | 394 | 30,000 |
2008/11/12 | 410 | 411 | 400 | 405 | 37,000 |
2008/11/11 | 418 | 418 | 400 | 410 | 36,000 |
2008/11/10 | 413 | 418 | 405 | 418 | 38,000 |
2008/11/07 | 413 | 413 | 393 | 404 | 70,000 |
2008/11/06 | 425 | 425 | 412 | 413 | 57,000 |
2008/11/05 | 415 | 434 | 415 | 433 | 89,000 |
2008/11/04 | 393 | 409 | 393 | 405 | 67,000 |
2008/10/31 | 400 | 405 | 385 | 393 | 111,000 |
2008/10/30 | 376 | 400 | 376 | 399 | 115,000 |
2008/10/29 | 381 | 388 | 370 | 372 | 52,000 |
2008/10/28 | 351 | 378 | 348 | 378 | 56,000 |
2008/10/27 | 361 | 365 | 336 | 353 | 86,000 |
2008/10/24 | 405 | 405 | 371 | 371 | 42,000 |
2008/10/23 | 411 | 416 | 400 | 400 | 71,000 |
2008/10/22 | 453 | 458 | 445 | 451 | 43,000 |
2008/10/21 | 476 | 476 | 460 | 471 | 21,000 |
2008/10/20 | 449 | 479 | 442 | 469 | 45,000 |
2008/10/17 | 430 | 435 | 424 | 435 | 19,000 |
2008/10/16 | 435 | 435 | 412 | 417 | 38,000 |
2008/10/15 | 442 | 446 | 426 | 435 | 19,000 |
2008/10/14 | 424 | 442 | 412 | 442 | 40,000 |
2008/10/10 | 369 | 383 | 369 | 383 | 47,000 |
2008/10/09 | 409 | 418 | 399 | 399 | 41,000 |
2008/10/08 | 437 | 437 | 400 | 404 | 46,000 |
2008/10/07 | 425 | 459 | 410 | 441 | 34,000 |
2008/10/06 | 495 | 495 | 421 | 440 | 67,000 |
2008/10/03 | 525 | 525 | 495 | 500 | 38,000 |
2008/10/02 | 556 | 556 | 538 | 541 | 19,000 |
2008/10/01 | 551 | 565 | 548 | 551 | 24,000 |
2008/09/30 | 555 | 557 | 536 | 549 | 22,000 |
2008/09/29 | 567 | 570 | 565 | 565 | 14,000 |
2008/09/26 | 596 | 596 | 563 | 567 | 47,000 |
2008/09/25 | 600 | 602 | 600 | 601 | 6,000 |
2008/09/24 | 622 | 622 | 612 | 618 | 16,000 |
2008/09/22 | 636 | 636 | 619 | 627 | 48,000 |
2008/09/19 | 575 | 597 | 575 | 596 | 37,000 |
2008/09/18 | 577 | 578 | 560 | 575 | 33,000 |
2008/09/17 | 573 | 588 | 573 | 587 | 25,000 |
2008/09/16 | 571 | 574 | 568 | 570 | 36,000 |
2008/09/12 | 580 | 594 | 580 | 586 | 36,000 |
2008/09/11 | 595 | 595 | 575 | 579 | 30,000 |
2008/09/10 | 582 | 602 | 582 | 596 | 29,000 |
2008/09/09 | 605 | 605 | 602 | 602 | 15,000 |
2008/09/08 | 605 | 619 | 605 | 615 | 14,000 |
2008/09/05 | 587 | 597 | 587 | 595 | 38,000 |
2008/09/04 | 636 | 636 | 613 | 613 | 20,000 |
2008/09/03 | 634 | 634 | 621 | 626 | 20,000 |
2008/09/02 | 635 | 640 | 625 | 626 | 15,000 |
2008/09/01 | 635 | 637 | 633 | 635 | 19,000 |
2008/08/29 | 619 | 643 | 619 | 638 | 25,000 |
2008/08/28 | 628 | 628 | 609 | 610 | 9,000 |
2008/08/27 | 641 | 642 | 629 | 632 | 17,000 |
2008/08/26 | 625 | 641 | 625 | 641 | 13,000 |
2008/08/25 | 625 | 638 | 625 | 635 | 27,000 |
2008/08/22 | 611 | 619 | 610 | 615 | 27,000 |
2008/08/21 | 616 | 616 | 607 | 608 | 21,000 |
2008/08/20 | 598 | 610 | 597 | 608 | 52,000 |
2008/08/19 | 590 | 590 | 585 | 589 | 30,000 |
2008/08/18 | 571 | 588 | 571 | 584 | 37,000 |
2008/08/15 | 574 | 576 | 571 | 572 | 19,000 |
2008/08/14 | 570 | 573 | 569 | 570 | 44,000 |
2008/08/13 | 585 | 586 | 565 | 573 | 65,000 |
2008/08/12 | 585 | 587 | 584 | 584 | 27,000 |
2008/08/11 | 591 | 592 | 585 | 587 | 34,000 |
2008/08/08 | 586 | 592 | 580 | 587 | 34,000 |
2008/08/07 | 590 | 590 | 580 | 585 | 36,000 |
2008/08/06 | 585 | 592 | 579 | 590 | 46,000 |
2008/08/05 | 586 | 587 | 578 | 578 | 22,000 |
2008/08/04 | 592 | 592 | 579 | 580 | 23,000 |
2008/08/01 | 602 | 610 | 585 | 586 | 38,000 |
2008/07/31 | 620 | 630 | 602 | 607 | 32,000 |
2008/07/30 | 585 | 660 | 583 | 619 | 61,000 |
2008/07/29 | 596 | 596 | 574 | 581 | 36,000 |
2008/07/28 | 603 | 614 | 599 | 600 | 28,000 |
2008/07/25 | 615 | 620 | 596 | 599 | 49,000 |
2008/07/24 | 588 | 614 | 588 | 612 | 43,000 |
2008/07/23 | 593 | 603 | 593 | 597 | 34,000 |
2008/07/22 | 598 | 598 | 576 | 593 | 43,000 |
2008/07/18 | 593 | 594 | 586 | 588 | 32,000 |
2008/07/17 | 600 | 600 | 592 | 596 | 31,000 |
2008/07/16 | 593 | 593 | 587 | 587 | 16,000 |
2008/07/15 | 603 | 606 | 585 | 592 | 26,000 |
2008/07/14 | 609 | 609 | 601 | 601 | 32,000 |
2008/07/11 | 604 | 612 | 604 | 609 | 26,000 |
2008/07/10 | 609 | 609 | 602 | 603 | 15,000 |
2008/07/09 | 611 | 626 | 602 | 602 | 49,000 |
2008/07/08 | 614 | 615 | 607 | 609 | 31,000 |
2008/07/07 | 641 | 641 | 623 | 629 | 24,000 |
2008/07/04 | 635 | 636 | 630 | 635 | 41,000 |
2008/07/03 | 652 | 652 | 630 | 635 | 42,000 |
2008/07/02 | 654 | 654 | 642 | 642 | 28,000 |
2008/07/01 | 664 | 665 | 657 | 657 | 15,000 |
2008/06/30 | 667 | 667 | 651 | 655 | 62,000 |
2008/06/27 | 667 | 667 | 657 | 657 | 30,000 |
2008/06/26 | 672 | 676 | 666 | 666 | 41,000 |
2008/06/25 | 678 | 678 | 655 | 662 | 37,000 |
2008/06/24 | 675 | 675 | 668 | 668 | 10,000 |
2008/06/23 | 669 | 674 | 662 | 669 | 20,000 |
2008/06/20 | 683 | 685 | 676 | 676 | 37,000 |
2008/06/19 | 700 | 700 | 680 | 683 | 45,000 |
2008/06/18 | 691 | 704 | 691 | 701 | 27,000 |
2008/06/17 | 705 | 713 | 694 | 707 | 43,000 |
2008/06/16 | 694 | 700 | 694 | 695 | 20,000 |
2008/06/13 | 687 | 690 | 684 | 687 | 44,000 |
2008/06/12 | 680 | 705 | 680 | 694 | 73,000 |
2008/06/11 | 694 | 694 | 685 | 686 | 30,000 |
2008/06/10 | 699 | 700 | 687 | 688 | 42,000 |
2008/06/09 | 698 | 705 | 689 | 689 | 36,000 |
2008/06/06 | 716 | 720 | 708 | 708 | 29,000 |
2008/06/05 | 707 | 718 | 707 | 718 | 35,000 |
2008/06/04 | 698 | 714 | 696 | 707 | 67,000 |
2008/06/03 | 701 | 703 | 696 | 698 | 38,000 |
2008/06/02 | 711 | 716 | 700 | 704 | 53,000 |
2008/05/30 | 720 | 720 | 699 | 702 | 51,000 |
2008/05/29 | 708 | 713 | 700 | 710 | 27,000 |
2008/05/28 | 719 | 719 | 698 | 698 | 56,000 |
2008/05/27 | 713 | 718 | 709 | 711 | 50,000 |
2008/05/26 | 734 | 734 | 710 | 711 | 54,000 |
2008/05/23 | 750 | 750 | 733 | 733 | 29,000 |
2008/05/22 | 735 | 743 | 720 | 743 | 24,000 |
2008/05/21 | 749 | 749 | 736 | 745 | 28,000 |
2008/05/20 | 755 | 755 | 741 | 748 | 23,000 |
2008/05/19 | 746 | 750 | 745 | 750 | 23,000 |
2008/05/16 | 750 | 750 | 730 | 743 | 42,000 |
2008/05/15 | 734 | 743 | 724 | 731 | 57,000 |
2008/05/14 | 710 | 725 | 708 | 724 | 56,000 |
2008/05/13 | 711 | 711 | 705 | 710 | 18,000 |
2008/05/12 | 709 | 710 | 700 | 708 | 46,000 |
2008/05/09 | 743 | 743 | 720 | 721 | 40,000 |
2008/05/08 | 733 | 736 | 733 | 733 | 26,000 |
2008/05/07 | 750 | 750 | 737 | 741 | 85,000 |
2008/05/02 | 740 | 794 | 740 | 770 | 83,000 |
2008/05/01 | 731 | 737 | 725 | 730 | 40,000 |
2008/04/30 | 742 | 742 | 738 | 738 | 12,000 |
2008/04/28 | 740 | 743 | 734 | 737 | 35,000 |
2008/04/25 | 725 | 725 | 719 | 722 | 38,000 |
2008/04/24 | 722 | 725 | 714 | 715 | 30,000 |
2008/04/23 | 732 | 732 | 712 | 712 | 17,000 |
2008/04/22 | 730 | 730 | 715 | 727 | 43,000 |
2008/04/21 | 780 | 780 | 727 | 736 | 72,000 |
2008/04/18 | 785 | 785 | 767 | 776 | 25,000 |
2008/04/17 | 773 | 776 | 773 | 775 | 4,000 |
2008/04/16 | 771 | 772 | 760 | 771 | 13,000 |
2008/04/15 | 756 | 760 | 749 | 751 | 15,000 |
2008/04/14 | 767 | 767 | 750 | 754 | 20,000 |
2008/04/11 | 737 | 759 | 736 | 758 | 30,000 |
2008/04/10 | 761 | 761 | 745 | 745 | 19,000 |
2008/04/09 | 791 | 791 | 767 | 769 | 32,000 |
2008/04/08 | 822 | 822 | 795 | 797 | 25,000 |
2008/04/07 | 810 | 813 | 804 | 813 | 21,000 |
2008/04/04 | 806 | 814 | 806 | 813 | 14,000 |
2008/04/03 | 816 | 817 | 796 | 816 | 34,000 |
2008/04/02 | 801 | 817 | 801 | 816 | 12,000 |
2008/04/01 | 789 | 802 | 788 | 799 | 33,000 |
2008/03/31 | 808 | 808 | 784 | 799 | 14,000 |
2008/03/28 | 800 | 809 | 800 | 809 | 15,000 |
2008/03/27 | 788 | 799 | 772 | 799 | 17,000 |
2008/03/26 | 781 | 795 | 781 | 790 | 23,000 |
2008/03/25 | 810 | 810 | 799 | 801 | 27,000 |
2008/03/24 | 794 | 799 | 786 | 786 | 18,000 |
2008/03/21 | 750 | 787 | 750 | 784 | 54,000 |
2008/03/19 | 773 | 773 | 750 | 763 | 59,000 |
2008/03/18 | 760 | 769 | 756 | 766 | 32,000 |
2008/03/17 | 803 | 803 | 751 | 760 | 57,000 |
2008/03/14 | 810 | 811 | 780 | 805 | 114,000 |
2008/03/13 | 812 | 812 | 787 | 787 | 105,000 |
2008/03/12 | 811 | 815 | 805 | 811 | 50,000 |
2008/03/11 | 790 | 804 | 784 | 799 | 106,000 |
2008/03/10 | 800 | 808 | 790 | 790 | 27,000 |
2008/03/07 | 824 | 829 | 799 | 809 | 57,000 |
2008/03/06 | 815 | 830 | 814 | 824 | 72,000 |
2008/03/05 | 804 | 823 | 800 | 813 | 48,000 |
2008/03/04 | 850 | 850 | 804 | 814 | 138,000 |
2008/03/03 | 841 | 870 | 841 | 860 | 85,000 |
2008/02/29 | 840 | 882 | 840 | 875 | 155,000 |
2008/02/28 | 840 | 862 | 832 | 849 | 59,000 |
2008/02/27 | 828 | 850 | 824 | 848 | 64,000 |
2008/02/26 | 863 | 864 | 828 | 828 | 60,000 |
2008/02/25 | 845 | 863 | 835 | 863 | 71,000 |
2008/02/22 | 845 | 851 | 828 | 835 | 79,000 |
2008/02/21 | 821 | 851 | 821 | 844 | 103,000 |
2008/02/20 | 859 | 859 | 818 | 821 | 91,000 |
2008/02/19 | 866 | 868 | 835 | 858 | 52,000 |
2008/02/18 | 839 | 864 | 835 | 856 | 82,000 |
2008/02/15 | 810 | 839 | 800 | 833 | 92,000 |
2008/02/14 | 779 | 824 | 779 | 815 | 82,000 |
2008/02/13 | 773 | 790 | 773 | 779 | 38,000 |
2008/02/12 | 771 | 782 | 764 | 773 | 87,000 |
2008/02/08 | 781 | 790 | 771 | 773 | 27,000 |
2008/02/07 | 761 | 779 | 753 | 771 | 168,000 |
2008/02/06 | 760 | 784 | 760 | 770 | 112,000 |
2008/02/05 | 786 | 797 | 783 | 789 | 67,000 |
2008/02/04 | 776 | 799 | 776 | 785 | 61,000 |
2008/02/01 | 780 | 783 | 766 | 778 | 107,000 |
2008/01/31 | 748 | 793 | 745 | 793 | 101,000 |
2008/01/30 | 755 | 769 | 737 | 747 | 94,000 |
2008/01/29 | 755 | 756 | 739 | 753 | 129,000 |
2008/01/28 | 735 | 739 | 723 | 735 | 84,000 |
2008/01/25 | 743 | 750 | 733 | 749 | 86,000 |
2008/01/24 | 709 | 733 | 683 | 723 | 99,000 |
2008/01/23 | 694 | 710 | 686 | 708 | 101,000 |
2008/01/22 | 730 | 730 | 679 | 695 | 128,000 |
2008/01/21 | 773 | 775 | 730 | 730 | 79,000 |
2008/01/18 | 732 | 779 | 723 | 764 | 100,000 |
2008/01/17 | 716 | 744 | 705 | 743 | 157,000 |
2008/01/16 | 763 | 763 | 696 | 720 | 217,000 |
2008/01/15 | 819 | 819 | 795 | 796 | 81,000 |
2008/01/11 | 850 | 851 | 825 | 827 | 88,000 |
2008/01/10 | 869 | 870 | 847 | 850 | 73,000 |
2008/01/09 | 835 | 870 | 821 | 870 | 108,000 |
2008/01/08 | 837 | 863 | 832 | 855 | 124,000 |
2008/01/07 | 843 | 862 | 830 | 837 | 65,000 |
2008/01/04 | 877 | 877 | 845 | 852 | 33,000 |