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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,270 | 1,272 | 1,257 | 1,266 | 23,800 |
| 2015/12/29 | 1,238 | 1,274 | 1,231 | 1,266 | 31,200 |
| 2015/12/28 | 1,216 | 1,250 | 1,216 | 1,250 | 32,700 |
| 2015/12/25 | 1,245 | 1,256 | 1,218 | 1,223 | 71,500 |
| 2015/12/24 | 1,283 | 1,287 | 1,241 | 1,245 | 76,100 |
| 2015/12/22 | 1,289 | 1,300 | 1,271 | 1,283 | 68,200 |
| 2015/12/21 | 1,298 | 1,298 | 1,261 | 1,271 | 61,500 |
| 2015/12/18 | 1,295 | 1,324 | 1,285 | 1,293 | 93,700 |
| 2015/12/17 | 1,280 | 1,295 | 1,278 | 1,288 | 76,400 |
| 2015/12/16 | 1,264 | 1,265 | 1,252 | 1,258 | 37,800 |
| 2015/12/15 | 1,279 | 1,284 | 1,250 | 1,253 | 35,300 |
| 2015/12/14 | 1,266 | 1,267 | 1,245 | 1,266 | 67,800 |
| 2015/12/11 | 1,294 | 1,295 | 1,265 | 1,268 | 71,500 |
| 2015/12/10 | 1,271 | 1,274 | 1,262 | 1,266 | 61,500 |
| 2015/12/09 | 1,293 | 1,293 | 1,272 | 1,281 | 61,000 |
| 2015/12/08 | 1,286 | 1,293 | 1,269 | 1,288 | 66,400 |
| 2015/12/07 | 1,280 | 1,300 | 1,280 | 1,283 | 45,600 |
| 2015/12/04 | 1,306 | 1,311 | 1,275 | 1,281 | 109,200 |
| 2015/12/03 | 1,300 | 1,318 | 1,293 | 1,308 | 124,100 |
| 2015/12/02 | 1,280 | 1,309 | 1,267 | 1,308 | 186,900 |
| 2015/12/01 | 1,263 | 1,297 | 1,262 | 1,276 | 109,500 |
| 2015/11/30 | 1,243 | 1,275 | 1,240 | 1,242 | 132,000 |
| 2015/11/27 | 1,277 | 1,278 | 1,235 | 1,253 | 94,700 |
| 2015/11/26 | 1,292 | 1,306 | 1,274 | 1,278 | 44,500 |
| 2015/11/25 | 1,315 | 1,325 | 1,285 | 1,288 | 103,400 |
| 2015/11/24 | 1,280 | 1,324 | 1,280 | 1,322 | 228,300 |
| 2015/11/20 | 1,257 | 1,277 | 1,257 | 1,276 | 167,100 |
| 2015/11/19 | 1,245 | 1,262 | 1,239 | 1,253 | 141,900 |
| 2015/11/18 | 1,200 | 1,235 | 1,200 | 1,235 | 130,400 |
| 2015/11/17 | 1,160 | 1,207 | 1,160 | 1,206 | 137,700 |
| 2015/11/16 | 1,165 | 1,169 | 1,130 | 1,140 | 95,600 |
| 2015/11/13 | 1,158 | 1,174 | 1,155 | 1,164 | 78,800 |
| 2015/11/12 | 1,163 | 1,164 | 1,151 | 1,161 | 63,600 |
| 2015/11/11 | 1,160 | 1,170 | 1,151 | 1,157 | 67,700 |
| 2015/11/10 | 1,161 | 1,168 | 1,155 | 1,165 | 79,900 |
| 2015/11/09 | 1,165 | 1,184 | 1,159 | 1,167 | 84,800 |
| 2015/11/06 | 1,160 | 1,169 | 1,147 | 1,161 | 114,100 |
| 2015/11/05 | 1,210 | 1,224 | 1,167 | 1,169 | 157,900 |
| 2015/11/04 | 1,230 | 1,248 | 1,230 | 1,245 | 107,100 |
| 2015/11/02 | 1,211 | 1,226 | 1,202 | 1,216 | 86,800 |
| 2015/10/30 | 1,235 | 1,249 | 1,213 | 1,226 | 103,200 |
| 2015/10/29 | 1,200 | 1,231 | 1,200 | 1,221 | 198,500 |
| 2015/10/28 | 1,200 | 1,205 | 1,180 | 1,192 | 54,400 |
| 2015/10/27 | 1,191 | 1,219 | 1,183 | 1,185 | 88,400 |
| 2015/10/26 | 1,189 | 1,199 | 1,176 | 1,181 | 67,500 |
| 2015/10/23 | 1,180 | 1,197 | 1,170 | 1,189 | 63,900 |
| 2015/10/22 | 1,181 | 1,187 | 1,170 | 1,172 | 22,100 |
| 2015/10/21 | 1,174 | 1,193 | 1,168 | 1,188 | 37,400 |
| 2015/10/20 | 1,182 | 1,182 | 1,168 | 1,177 | 33,500 |
| 2015/10/19 | 1,205 | 1,205 | 1,171 | 1,172 | 52,400 |
| 2015/10/16 | 1,192 | 1,214 | 1,188 | 1,195 | 163,100 |
| 2015/10/15 | 1,162 | 1,185 | 1,162 | 1,179 | 55,500 |
| 2015/10/14 | 1,176 | 1,176 | 1,153 | 1,168 | 71,600 |
| 2015/10/13 | 1,145 | 1,177 | 1,127 | 1,176 | 74,600 |
| 2015/10/09 | 1,138 | 1,139 | 1,117 | 1,139 | 65,000 |
| 2015/10/08 | 1,085 | 1,104 | 1,081 | 1,097 | 77,500 |
| 2015/10/07 | 1,081 | 1,086 | 1,072 | 1,080 | 35,900 |
| 2015/10/06 | 1,070 | 1,087 | 1,070 | 1,080 | 39,400 |
| 2015/10/05 | 1,073 | 1,076 | 1,056 | 1,061 | 53,500 |
| 2015/10/02 | 1,051 | 1,080 | 1,051 | 1,065 | 39,400 |
| 2015/10/01 | 1,089 | 1,089 | 1,059 | 1,076 | 64,400 |
| 2015/09/30 | 1,055 | 1,091 | 1,054 | 1,078 | 97,400 |
| 2015/09/29 | 1,056 | 1,064 | 1,040 | 1,041 | 57,100 |
| 2015/09/28 | 1,058 | 1,077 | 1,039 | 1,074 | 37,200 |
| 2015/09/25 | 1,066 | 1,066 | 1,035 | 1,060 | 122,600 |
| 2015/09/24 | 1,070 | 1,072 | 1,052 | 1,061 | 109,500 |
| 2015/09/18 | 1,086 | 1,097 | 1,069 | 1,081 | 71,900 |
| 2015/09/17 | 1,100 | 1,110 | 1,086 | 1,107 | 39,100 |
| 2015/09/16 | 1,089 | 1,114 | 1,074 | 1,108 | 76,900 |
| 2015/09/15 | 1,100 | 1,110 | 1,085 | 1,090 | 44,900 |
| 2015/09/14 | 1,126 | 1,126 | 1,089 | 1,092 | 59,600 |
| 2015/09/11 | 1,115 | 1,133 | 1,113 | 1,126 | 82,000 |
| 2015/09/10 | 1,108 | 1,127 | 1,091 | 1,121 | 67,900 |
| 2015/09/09 | 1,089 | 1,120 | 1,087 | 1,116 | 59,900 |
| 2015/09/08 | 1,080 | 1,086 | 1,052 | 1,053 | 25,000 |
| 2015/09/07 | 1,053 | 1,100 | 1,045 | 1,080 | 46,000 |
| 2015/09/04 | 1,076 | 1,086 | 1,053 | 1,069 | 84,300 |
| 2015/09/03 | 1,087 | 1,105 | 1,083 | 1,086 | 70,300 |
| 2015/09/02 | 1,072 | 1,096 | 1,064 | 1,072 | 67,100 |
| 2015/09/01 | 1,120 | 1,128 | 1,088 | 1,088 | 70,900 |
| 2015/08/31 | 1,129 | 1,130 | 1,102 | 1,125 | 106,100 |
| 2015/08/28 | 1,128 | 1,130 | 1,105 | 1,119 | 86,000 |
| 2015/08/27 | 1,101 | 1,114 | 1,078 | 1,102 | 116,000 |
| 2015/08/26 | 1,066 | 1,083 | 1,050 | 1,071 | 182,700 |
| 2015/08/25 | 1,112 | 1,134 | 1,077 | 1,077 | 130,700 |
| 2015/08/24 | 1,181 | 1,188 | 1,146 | 1,147 | 76,800 |
| 2015/08/21 | 1,233 | 1,233 | 1,196 | 1,196 | 63,200 |
| 2015/08/20 | 1,242 | 1,255 | 1,237 | 1,242 | 49,200 |
| 2015/08/19 | 1,246 | 1,265 | 1,241 | 1,242 | 52,400 |
| 2015/08/18 | 1,236 | 1,275 | 1,232 | 1,245 | 148,200 |
| 2015/08/17 | 1,270 | 1,275 | 1,228 | 1,232 | 104,200 |
| 2015/08/14 | 1,273 | 1,274 | 1,264 | 1,266 | 41,400 |
| 2015/08/13 | 1,281 | 1,290 | 1,268 | 1,280 | 57,600 |
| 2015/08/12 | 1,295 | 1,302 | 1,281 | 1,289 | 68,500 |
| 2015/08/11 | 1,292 | 1,302 | 1,292 | 1,295 | 40,200 |
| 2015/08/10 | 1,306 | 1,308 | 1,292 | 1,300 | 48,500 |
| 2015/08/07 | 1,288 | 1,308 | 1,288 | 1,302 | 38,800 |
| 2015/08/06 | 1,301 | 1,305 | 1,291 | 1,291 | 55,400 |
| 2015/08/05 | 1,282 | 1,315 | 1,282 | 1,296 | 106,000 |
| 2015/08/04 | 1,300 | 1,320 | 1,270 | 1,280 | 143,200 |
| 2015/08/03 | 1,341 | 1,350 | 1,328 | 1,347 | 43,500 |
| 2015/07/31 | 1,328 | 1,331 | 1,314 | 1,328 | 42,600 |
| 2015/07/30 | 1,331 | 1,342 | 1,322 | 1,328 | 58,700 |
| 2015/07/29 | 1,317 | 1,321 | 1,294 | 1,307 | 59,700 |
| 2015/07/28 | 1,314 | 1,323 | 1,307 | 1,317 | 45,400 |
| 2015/07/27 | 1,333 | 1,345 | 1,323 | 1,329 | 38,700 |
| 2015/07/24 | 1,364 | 1,364 | 1,325 | 1,336 | 55,700 |
| 2015/07/23 | 1,351 | 1,360 | 1,348 | 1,353 | 54,800 |
| 2015/07/22 | 1,364 | 1,364 | 1,343 | 1,351 | 54,100 |
| 2015/07/21 | 1,373 | 1,373 | 1,357 | 1,364 | 43,900 |
| 2015/07/17 | 1,360 | 1,369 | 1,352 | 1,360 | 41,300 |
| 2015/07/16 | 1,383 | 1,383 | 1,341 | 1,359 | 100,400 |
| 2015/07/15 | 1,345 | 1,389 | 1,340 | 1,377 | 150,800 |
| 2015/07/14 | 1,346 | 1,350 | 1,327 | 1,333 | 91,000 |
| 2015/07/13 | 1,318 | 1,344 | 1,314 | 1,331 | 109,500 |
| 2015/07/10 | 1,315 | 1,322 | 1,294 | 1,305 | 154,900 |
| 2015/07/09 | 1,300 | 1,312 | 1,270 | 1,310 | 141,900 |
| 2015/07/08 | 1,320 | 1,326 | 1,307 | 1,317 | 114,600 |
| 2015/07/07 | 1,320 | 1,323 | 1,293 | 1,320 | 170,100 |
| 2015/07/06 | 1,308 | 1,321 | 1,283 | 1,289 | 149,800 |
| 2015/07/03 | 1,317 | 1,333 | 1,302 | 1,316 | 172,200 |
| 2015/07/02 | 1,328 | 1,335 | 1,311 | 1,326 | 145,400 |
| 2015/07/01 | 1,293 | 1,315 | 1,290 | 1,309 | 143,700 |
| 2015/06/30 | 1,271 | 1,335 | 1,266 | 1,288 | 172,100 |
| 2015/06/29 | 1,285 | 1,296 | 1,273 | 1,289 | 130,100 |
| 2015/06/26 | 1,289 | 1,313 | 1,283 | 1,304 | 84,500 |
| 2015/06/25 | 1,281 | 1,296 | 1,276 | 1,291 | 67,000 |
| 2015/06/24 | 1,283 | 1,295 | 1,277 | 1,284 | 78,000 |
| 2015/06/23 | 1,284 | 1,287 | 1,275 | 1,283 | 85,000 |
| 2015/06/22 | 1,280 | 1,294 | 1,277 | 1,282 | 76,700 |
| 2015/06/19 | 1,271 | 1,285 | 1,271 | 1,277 | 129,500 |
| 2015/06/18 | 1,271 | 1,281 | 1,265 | 1,274 | 67,400 |
| 2015/06/17 | 1,280 | 1,282 | 1,262 | 1,277 | 99,900 |
| 2015/06/16 | 1,280 | 1,289 | 1,273 | 1,280 | 65,000 |
| 2015/06/15 | 1,276 | 1,286 | 1,275 | 1,281 | 45,700 |
| 2015/06/12 | 1,280 | 1,287 | 1,276 | 1,284 | 113,700 |
| 2015/06/11 | 1,271 | 1,294 | 1,271 | 1,282 | 179,600 |
| 2015/06/10 | 1,322 | 1,322 | 1,298 | 1,301 | 56,400 |
| 2015/06/09 | 1,316 | 1,316 | 1,287 | 1,289 | 65,700 |
| 2015/06/08 | 1,305 | 1,319 | 1,304 | 1,315 | 47,100 |
| 2015/06/05 | 1,308 | 1,317 | 1,300 | 1,311 | 72,500 |
| 2015/06/04 | 1,314 | 1,320 | 1,301 | 1,315 | 71,000 |
| 2015/06/03 | 1,317 | 1,317 | 1,293 | 1,314 | 64,100 |
| 2015/06/02 | 1,300 | 1,325 | 1,295 | 1,317 | 137,200 |
| 2015/06/01 | 1,280 | 1,300 | 1,278 | 1,296 | 83,700 |
| 2015/05/29 | 1,284 | 1,295 | 1,276 | 1,280 | 104,900 |
| 2015/05/28 | 1,280 | 1,299 | 1,280 | 1,295 | 157,300 |
| 2015/05/27 | 1,265 | 1,277 | 1,260 | 1,277 | 99,600 |
| 2015/05/26 | 1,291 | 1,293 | 1,268 | 1,268 | 85,900 |
| 2015/05/25 | 1,284 | 1,298 | 1,277 | 1,291 | 117,200 |
| 2015/05/22 | 1,265 | 1,272 | 1,244 | 1,272 | 124,000 |
| 2015/05/21 | 1,274 | 1,281 | 1,262 | 1,265 | 55,900 |
| 2015/05/20 | 1,281 | 1,284 | 1,272 | 1,278 | 59,800 |
| 2015/05/19 | 1,277 | 1,284 | 1,264 | 1,271 | 97,900 |
| 2015/05/18 | 1,272 | 1,284 | 1,270 | 1,281 | 56,700 |
| 2015/05/15 | 1,270 | 1,283 | 1,262 | 1,267 | 70,500 |
| 2015/05/14 | 1,269 | 1,282 | 1,265 | 1,274 | 42,800 |
| 2015/05/13 | 1,275 | 1,288 | 1,275 | 1,279 | 38,400 |
| 2015/05/12 | 1,282 | 1,286 | 1,273 | 1,284 | 49,800 |
| 2015/05/11 | 1,272 | 1,284 | 1,265 | 1,278 | 172,200 |
| 2015/05/08 | 1,235 | 1,276 | 1,222 | 1,260 | 291,700 |
| 2015/05/07 | 1,251 | 1,259 | 1,230 | 1,240 | 113,500 |
| 2015/05/01 | 1,246 | 1,250 | 1,221 | 1,234 | 71,300 |
| 2015/04/30 | 1,251 | 1,254 | 1,235 | 1,251 | 221,500 |
| 2015/04/28 | 1,247 | 1,253 | 1,238 | 1,248 | 163,000 |
| 2015/04/27 | 1,248 | 1,255 | 1,240 | 1,250 | 99,000 |
| 2015/04/24 | 1,249 | 1,249 | 1,222 | 1,227 | 58,500 |
| 2015/04/23 | 1,245 | 1,255 | 1,223 | 1,235 | 153,500 |
| 2015/04/22 | 1,210 | 1,237 | 1,210 | 1,235 | 187,600 |
| 2015/04/21 | 1,201 | 1,207 | 1,192 | 1,200 | 75,300 |
| 2015/04/20 | 1,205 | 1,210 | 1,190 | 1,201 | 181,400 |
| 2015/04/17 | 1,190 | 1,205 | 1,187 | 1,189 | 55,000 |
| 2015/04/16 | 1,197 | 1,200 | 1,190 | 1,200 | 55,600 |
| 2015/04/15 | 1,181 | 1,200 | 1,178 | 1,197 | 83,000 |
| 2015/04/14 | 1,181 | 1,197 | 1,140 | 1,189 | 112,500 |
| 2015/04/13 | 1,193 | 1,193 | 1,180 | 1,182 | 64,000 |
| 2015/04/10 | 1,202 | 1,207 | 1,190 | 1,193 | 106,900 |
| 2015/04/09 | 1,200 | 1,205 | 1,191 | 1,200 | 60,100 |
| 2015/04/08 | 1,182 | 1,210 | 1,177 | 1,200 | 135,700 |
| 2015/04/07 | 1,180 | 1,190 | 1,169 | 1,172 | 83,500 |
| 2015/04/06 | 1,180 | 1,191 | 1,165 | 1,181 | 58,200 |
| 2015/04/03 | 1,187 | 1,194 | 1,183 | 1,188 | 62,900 |
| 2015/04/02 | 1,182 | 1,192 | 1,172 | 1,185 | 96,100 |
| 2015/04/01 | 1,161 | 1,183 | 1,150 | 1,174 | 118,100 |
| 2015/03/31 | 1,157 | 1,179 | 1,157 | 1,159 | 63,100 |
| 2015/03/30 | 1,160 | 1,171 | 1,155 | 1,157 | 52,600 |
| 2015/03/27 | 1,179 | 1,186 | 1,157 | 1,162 | 69,400 |
| 2015/03/26 | 1,200 | 1,203 | 1,179 | 1,182 | 73,500 |
| 2015/03/25 | 1,210 | 1,223 | 1,204 | 1,215 | 71,900 |
| 2015/03/24 | 1,200 | 1,206 | 1,193 | 1,205 | 76,400 |
| 2015/03/23 | 1,197 | 1,207 | 1,195 | 1,200 | 61,400 |
| 2015/03/20 | 1,198 | 1,204 | 1,188 | 1,198 | 49,700 |
| 2015/03/19 | 1,198 | 1,205 | 1,177 | 1,193 | 97,700 |
| 2015/03/18 | 1,186 | 1,204 | 1,186 | 1,198 | 88,100 |
| 2015/03/17 | 1,207 | 1,218 | 1,195 | 1,200 | 75,700 |
| 2015/03/16 | 1,184 | 1,209 | 1,184 | 1,201 | 89,500 |
| 2015/03/13 | 1,182 | 1,194 | 1,179 | 1,189 | 109,400 |
| 2015/03/12 | 1,159 | 1,183 | 1,159 | 1,182 | 89,600 |
| 2015/03/11 | 1,149 | 1,164 | 1,141 | 1,159 | 69,900 |
| 2015/03/10 | 1,164 | 1,164 | 1,147 | 1,149 | 72,100 |
| 2015/03/09 | 1,160 | 1,160 | 1,152 | 1,156 | 33,200 |
| 2015/03/06 | 1,164 | 1,168 | 1,155 | 1,160 | 40,400 |
| 2015/03/05 | 1,172 | 1,172 | 1,160 | 1,161 | 31,900 |
| 2015/03/04 | 1,166 | 1,179 | 1,157 | 1,175 | 66,600 |
| 2015/03/03 | 1,166 | 1,169 | 1,156 | 1,163 | 72,000 |
| 2015/03/02 | 1,150 | 1,159 | 1,149 | 1,151 | 97,000 |
| 2015/02/27 | 1,153 | 1,159 | 1,148 | 1,149 | 99,900 |
| 2015/02/26 | 1,155 | 1,160 | 1,150 | 1,152 | 95,300 |
| 2015/02/25 | 1,190 | 1,194 | 1,155 | 1,159 | 137,100 |
| 2015/02/24 | 1,192 | 1,202 | 1,186 | 1,188 | 81,700 |
| 2015/02/23 | 1,202 | 1,202 | 1,185 | 1,192 | 76,400 |
| 2015/02/20 | 1,200 | 1,200 | 1,171 | 1,185 | 104,300 |
| 2015/02/19 | 1,192 | 1,197 | 1,182 | 1,194 | 50,400 |
| 2015/02/18 | 1,171 | 1,194 | 1,170 | 1,185 | 80,900 |
| 2015/02/17 | 1,166 | 1,176 | 1,161 | 1,165 | 44,200 |
| 2015/02/16 | 1,161 | 1,176 | 1,161 | 1,173 | 36,400 |
| 2015/02/13 | 1,160 | 1,175 | 1,159 | 1,162 | 31,700 |
| 2015/02/12 | 1,170 | 1,174 | 1,159 | 1,160 | 62,900 |
| 2015/02/10 | 1,153 | 1,166 | 1,141 | 1,155 | 47,300 |
| 2015/02/09 | 1,162 | 1,168 | 1,149 | 1,163 | 47,100 |
| 2015/02/06 | 1,170 | 1,170 | 1,158 | 1,164 | 20,500 |
| 2015/02/05 | 1,160 | 1,169 | 1,152 | 1,163 | 32,100 |
| 2015/02/04 | 1,149 | 1,164 | 1,138 | 1,163 | 68,100 |
| 2015/02/03 | 1,145 | 1,146 | 1,112 | 1,137 | 143,300 |
| 2015/02/02 | 1,160 | 1,160 | 1,145 | 1,145 | 136,000 |
| 2015/01/30 | 1,190 | 1,196 | 1,177 | 1,187 | 71,500 |
| 2015/01/29 | 1,205 | 1,210 | 1,177 | 1,180 | 87,300 |
| 2015/01/28 | 1,226 | 1,235 | 1,214 | 1,224 | 65,500 |
| 2015/01/27 | 1,230 | 1,239 | 1,217 | 1,224 | 48,000 |
| 2015/01/26 | 1,193 | 1,224 | 1,189 | 1,220 | 90,200 |
| 2015/01/23 | 1,195 | 1,228 | 1,190 | 1,220 | 98,900 |
| 2015/01/22 | 1,181 | 1,181 | 1,165 | 1,181 | 32,500 |
| 2015/01/21 | 1,190 | 1,191 | 1,170 | 1,173 | 45,500 |
| 2015/01/20 | 1,188 | 1,193 | 1,172 | 1,187 | 55,000 |
| 2015/01/19 | 1,181 | 1,189 | 1,170 | 1,189 | 59,800 |
| 2015/01/16 | 1,152 | 1,178 | 1,145 | 1,178 | 115,200 |
| 2015/01/15 | 1,147 | 1,168 | 1,145 | 1,165 | 76,500 |
| 2015/01/14 | 1,146 | 1,156 | 1,141 | 1,147 | 72,800 |
| 2015/01/13 | 1,170 | 1,175 | 1,143 | 1,151 | 115,600 |
| 2015/01/09 | 1,209 | 1,213 | 1,180 | 1,188 | 72,000 |
| 2015/01/08 | 1,186 | 1,195 | 1,176 | 1,189 | 55,700 |
| 2015/01/07 | 1,174 | 1,195 | 1,174 | 1,179 | 60,200 |
| 2015/01/06 | 1,228 | 1,228 | 1,193 | 1,194 | 75,100 |
| 2015/01/05 | 1,234 | 1,248 | 1,227 | 1,240 | 38,600 |