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 |
---|---|---|---|---|---|
2017/12/29 | 1,409 | 1,430 | 1,409 | 1,418 | 21,200 |
2017/12/28 | 1,435 | 1,442 | 1,403 | 1,407 | 24,100 |
2017/12/27 | 1,427 | 1,451 | 1,422 | 1,440 | 46,200 |
2017/12/26 | 1,450 | 1,451 | 1,428 | 1,431 | 41,200 |
2017/12/25 | 1,450 | 1,461 | 1,448 | 1,451 | 45,700 |
2017/12/22 | 1,450 | 1,455 | 1,444 | 1,453 | 57,700 |
2017/12/21 | 1,450 | 1,465 | 1,437 | 1,457 | 47,300 |
2017/12/20 | 1,450 | 1,458 | 1,443 | 1,455 | 43,700 |
2017/12/19 | 1,450 | 1,462 | 1,445 | 1,450 | 68,900 |
2017/12/18 | 1,460 | 1,461 | 1,445 | 1,452 | 75,800 |
2017/12/15 | 1,453 | 1,467 | 1,443 | 1,458 | 56,700 |
2017/12/14 | 1,460 | 1,465 | 1,446 | 1,456 | 61,800 |
2017/12/13 | 1,474 | 1,475 | 1,447 | 1,467 | 63,400 |
2017/12/12 | 1,425 | 1,462 | 1,408 | 1,456 | 84,900 |
2017/12/11 | 1,395 | 1,405 | 1,386 | 1,402 | 50,000 |
2017/12/08 | 1,400 | 1,418 | 1,399 | 1,407 | 87,200 |
2017/12/07 | 1,382 | 1,409 | 1,382 | 1,385 | 58,100 |
2017/12/06 | 1,387 | 1,409 | 1,381 | 1,386 | 54,800 |
2017/12/05 | 1,402 | 1,419 | 1,385 | 1,402 | 55,600 |
2017/12/04 | 1,410 | 1,424 | 1,396 | 1,402 | 96,100 |
2017/12/01 | 1,383 | 1,407 | 1,383 | 1,400 | 94,200 |
2017/11/30 | 1,355 | 1,408 | 1,345 | 1,383 | 193,000 |
2017/11/29 | 1,350 | 1,354 | 1,339 | 1,353 | 64,600 |
2017/11/28 | 1,348 | 1,354 | 1,330 | 1,343 | 52,500 |
2017/11/27 | 1,350 | 1,360 | 1,341 | 1,347 | 39,300 |
2017/11/24 | 1,351 | 1,361 | 1,345 | 1,354 | 36,900 |
2017/11/22 | 1,301 | 1,373 | 1,298 | 1,353 | 111,500 |
2017/11/21 | 1,277 | 1,286 | 1,270 | 1,279 | 27,300 |
2017/11/20 | 1,250 | 1,264 | 1,239 | 1,263 | 29,300 |
2017/11/17 | 1,290 | 1,293 | 1,251 | 1,254 | 29,000 |
2017/11/16 | 1,250 | 1,285 | 1,250 | 1,275 | 57,100 |
2017/11/15 | 1,293 | 1,299 | 1,252 | 1,257 | 41,900 |
2017/11/14 | 1,306 | 1,319 | 1,293 | 1,308 | 57,800 |
2017/11/13 | 1,327 | 1,327 | 1,289 | 1,296 | 41,400 |
2017/11/10 | 1,297 | 1,344 | 1,297 | 1,331 | 60,600 |
2017/11/09 | 1,323 | 1,354 | 1,312 | 1,327 | 109,900 |
2017/11/08 | 1,290 | 1,366 | 1,283 | 1,350 | 176,800 |
2017/11/07 | 1,219 | 1,295 | 1,214 | 1,286 | 131,500 |
2017/11/06 | 1,167 | 1,217 | 1,167 | 1,211 | 81,800 |
2017/11/02 | 1,210 | 1,210 | 1,185 | 1,193 | 24,500 |
2017/11/01 | 1,200 | 1,207 | 1,197 | 1,206 | 47,500 |
2017/10/31 | 1,179 | 1,200 | 1,176 | 1,192 | 42,700 |
2017/10/30 | 1,185 | 1,187 | 1,167 | 1,186 | 124,000 |
2017/10/27 | 1,171 | 1,178 | 1,170 | 1,175 | 30,200 |
2017/10/26 | 1,172 | 1,176 | 1,168 | 1,171 | 32,400 |
2017/10/25 | 1,194 | 1,195 | 1,171 | 1,173 | 47,100 |
2017/10/24 | 1,182 | 1,194 | 1,178 | 1,194 | 36,500 |
2017/10/23 | 1,171 | 1,196 | 1,156 | 1,186 | 54,700 |
2017/10/20 | 1,168 | 1,172 | 1,161 | 1,168 | 42,400 |
2017/10/19 | 1,185 | 1,185 | 1,168 | 1,170 | 38,900 |
2017/10/18 | 1,202 | 1,202 | 1,181 | 1,188 | 23,500 |
2017/10/17 | 1,205 | 1,208 | 1,198 | 1,201 | 49,200 |
2017/10/16 | 1,194 | 1,207 | 1,188 | 1,202 | 52,000 |
2017/10/13 | 1,192 | 1,192 | 1,174 | 1,185 | 33,200 |
2017/10/12 | 1,196 | 1,196 | 1,185 | 1,192 | 27,700 |
2017/10/11 | 1,192 | 1,199 | 1,183 | 1,187 | 40,700 |
2017/10/10 | 1,166 | 1,198 | 1,166 | 1,195 | 54,800 |
2017/10/06 | 1,170 | 1,171 | 1,163 | 1,167 | 21,000 |
2017/10/05 | 1,166 | 1,174 | 1,164 | 1,171 | 20,700 |
2017/10/04 | 1,175 | 1,177 | 1,168 | 1,171 | 25,800 |
2017/10/03 | 1,195 | 1,195 | 1,170 | 1,174 | 23,400 |
2017/10/02 | 1,197 | 1,197 | 1,172 | 1,183 | 32,700 |
2017/09/29 | 1,198 | 1,198 | 1,183 | 1,184 | 25,400 |
2017/09/28 | 1,205 | 1,205 | 1,187 | 1,198 | 28,100 |
2017/09/27 | 1,184 | 1,196 | 1,183 | 1,193 | 28,600 |
2017/09/26 | 1,197 | 1,204 | 1,185 | 1,203 | 37,300 |
2017/09/25 | 1,199 | 1,203 | 1,191 | 1,198 | 41,000 |
2017/09/22 | 1,196 | 1,202 | 1,176 | 1,194 | 31,600 |
2017/09/21 | 1,205 | 1,210 | 1,196 | 1,199 | 28,500 |
2017/09/20 | 1,210 | 1,212 | 1,197 | 1,209 | 39,200 |
2017/09/19 | 1,215 | 1,222 | 1,190 | 1,210 | 90,100 |
2017/09/15 | 1,147 | 1,172 | 1,147 | 1,172 | 47,800 |
2017/09/14 | 1,153 | 1,156 | 1,146 | 1,148 | 19,700 |
2017/09/13 | 1,155 | 1,165 | 1,153 | 1,159 | 23,500 |
2017/09/12 | 1,159 | 1,159 | 1,145 | 1,147 | 32,700 |
2017/09/11 | 1,154 | 1,161 | 1,142 | 1,145 | 27,300 |
2017/09/08 | 1,144 | 1,154 | 1,132 | 1,137 | 54,700 |
2017/09/07 | 1,130 | 1,156 | 1,130 | 1,147 | 38,400 |
2017/09/06 | 1,107 | 1,127 | 1,107 | 1,120 | 26,900 |
2017/09/05 | 1,127 | 1,136 | 1,104 | 1,116 | 50,300 |
2017/09/04 | 1,114 | 1,144 | 1,111 | 1,126 | 69,500 |
2017/09/01 | 1,117 | 1,140 | 1,106 | 1,122 | 41,200 |
2017/08/31 | 1,116 | 1,124 | 1,107 | 1,110 | 30,100 |
2017/08/30 | 1,112 | 1,118 | 1,107 | 1,116 | 27,500 |
2017/08/29 | 1,106 | 1,115 | 1,106 | 1,112 | 18,700 |
2017/08/28 | 1,110 | 1,118 | 1,104 | 1,114 | 30,100 |
2017/08/25 | 1,118 | 1,124 | 1,109 | 1,110 | 28,700 |
2017/08/24 | 1,110 | 1,114 | 1,105 | 1,110 | 29,600 |
2017/08/23 | 1,125 | 1,130 | 1,107 | 1,111 | 37,800 |
2017/08/22 | 1,110 | 1,121 | 1,106 | 1,111 | 27,800 |
2017/08/21 | 1,111 | 1,120 | 1,098 | 1,110 | 38,400 |
2017/08/18 | 1,103 | 1,122 | 1,101 | 1,111 | 26,200 |
2017/08/17 | 1,102 | 1,119 | 1,102 | 1,116 | 27,500 |
2017/08/16 | 1,096 | 1,104 | 1,096 | 1,097 | 21,300 |
2017/08/15 | 1,105 | 1,107 | 1,096 | 1,096 | 54,700 |
2017/08/14 | 1,102 | 1,104 | 1,092 | 1,099 | 46,200 |
2017/08/10 | 1,123 | 1,136 | 1,117 | 1,124 | 33,700 |
2017/08/09 | 1,135 | 1,137 | 1,117 | 1,126 | 44,900 |
2017/08/08 | 1,159 | 1,159 | 1,136 | 1,141 | 21,900 |
2017/08/07 | 1,162 | 1,171 | 1,156 | 1,160 | 30,700 |
2017/08/04 | 1,135 | 1,152 | 1,130 | 1,150 | 25,800 |
2017/08/03 | 1,142 | 1,143 | 1,120 | 1,135 | 44,600 |
2017/08/02 | 1,169 | 1,172 | 1,154 | 1,164 | 40,700 |
2017/08/01 | 1,151 | 1,163 | 1,144 | 1,162 | 44,700 |
2017/07/31 | 1,149 | 1,160 | 1,144 | 1,151 | 35,700 |
2017/07/28 | 1,154 | 1,159 | 1,142 | 1,158 | 29,800 |
2017/07/27 | 1,157 | 1,173 | 1,153 | 1,163 | 32,700 |
2017/07/26 | 1,153 | 1,168 | 1,145 | 1,157 | 33,000 |
2017/07/25 | 1,170 | 1,170 | 1,149 | 1,152 | 34,200 |
2017/07/24 | 1,161 | 1,172 | 1,153 | 1,170 | 40,400 |
2017/07/21 | 1,173 | 1,174 | 1,164 | 1,171 | 31,000 |
2017/07/20 | 1,164 | 1,174 | 1,159 | 1,172 | 51,600 |
2017/07/19 | 1,120 | 1,167 | 1,120 | 1,155 | 88,000 |
2017/07/18 | 1,116 | 1,127 | 1,105 | 1,125 | 41,000 |
2017/07/14 | 1,095 | 1,116 | 1,081 | 1,112 | 97,300 |
2017/07/13 | 1,088 | 1,102 | 1,023 | 1,088 | 88,600 |
2017/07/12 | 1,082 | 1,089 | 1,076 | 1,081 | 24,500 |
2017/07/11 | 1,066 | 1,092 | 1,066 | 1,086 | 35,500 |
2017/07/10 | 1,064 | 1,070 | 1,061 | 1,067 | 24,000 |
2017/07/07 | 1,049 | 1,072 | 1,048 | 1,059 | 37,800 |
2017/07/06 | 1,058 | 1,071 | 1,058 | 1,063 | 26,800 |
2017/07/05 | 1,059 | 1,072 | 1,053 | 1,069 | 48,100 |
2017/07/04 | 1,082 | 1,085 | 1,054 | 1,056 | 36,400 |
2017/07/03 | 1,075 | 1,082 | 1,070 | 1,077 | 27,800 |
2017/06/30 | 1,074 | 1,086 | 1,067 | 1,080 | 62,200 |
2017/06/29 | 1,083 | 1,087 | 1,077 | 1,085 | 22,300 |
2017/06/28 | 1,091 | 1,095 | 1,078 | 1,079 | 38,000 |
2017/06/27 | 1,085 | 1,092 | 1,080 | 1,091 | 41,100 |
2017/06/26 | 1,093 | 1,093 | 1,078 | 1,078 | 31,700 |
2017/06/23 | 1,090 | 1,098 | 1,080 | 1,085 | 72,200 |
2017/06/22 | 1,063 | 1,079 | 1,062 | 1,077 | 48,400 |
2017/06/21 | 1,076 | 1,076 | 1,063 | 1,066 | 48,300 |
2017/06/20 | 1,085 | 1,091 | 1,074 | 1,075 | 96,400 |
2017/06/19 | 1,096 | 1,096 | 1,070 | 1,078 | 96,700 |
2017/06/16 | 1,111 | 1,131 | 1,100 | 1,100 | 127,700 |
2017/06/15 | 1,135 | 1,136 | 1,107 | 1,111 | 122,800 |
2017/06/14 | 1,140 | 1,144 | 1,134 | 1,135 | 47,400 |
2017/06/13 | 1,098 | 1,137 | 1,098 | 1,137 | 62,500 |
2017/06/12 | 1,110 | 1,121 | 1,096 | 1,106 | 67,400 |
2017/06/09 | 1,107 | 1,115 | 1,085 | 1,103 | 106,800 |
2017/06/08 | 1,060 | 1,097 | 1,059 | 1,095 | 124,400 |
2017/06/07 | 1,034 | 1,058 | 1,034 | 1,058 | 81,400 |
2017/06/06 | 1,048 | 1,055 | 1,018 | 1,020 | 97,400 |
2017/06/05 | 1,046 | 1,049 | 1,035 | 1,039 | 26,600 |
2017/06/02 | 1,034 | 1,050 | 1,027 | 1,050 | 56,200 |
2017/06/01 | 1,003 | 1,033 | 1,003 | 1,032 | 46,700 |
2017/05/31 | 1,003 | 1,014 | 998 | 1,003 | 27,600 |
2017/05/30 | 1,003 | 1,011 | 998 | 1,008 | 17,800 |
2017/05/29 | 1,017 | 1,020 | 1,000 | 1,000 | 31,700 |
2017/05/26 | 1,040 | 1,040 | 1,016 | 1,017 | 13,500 |
2017/05/25 | 1,041 | 1,047 | 1,028 | 1,030 | 30,900 |
2017/05/24 | 1,037 | 1,047 | 1,033 | 1,043 | 26,600 |
2017/05/23 | 1,036 | 1,049 | 1,031 | 1,035 | 22,300 |
2017/05/22 | 1,035 | 1,044 | 1,030 | 1,040 | 56,800 |
2017/05/19 | 1,030 | 1,044 | 1,014 | 1,030 | 36,900 |
2017/05/18 | 997 | 1,017 | 996 | 1,016 | 34,100 |
2017/05/17 | 1,030 | 1,030 | 1,006 | 1,016 | 25,300 |
2017/05/16 | 1,017 | 1,035 | 1,015 | 1,035 | 47,700 |
2017/05/15 | 1,012 | 1,023 | 1,008 | 1,017 | 24,300 |
2017/05/12 | 1,030 | 1,030 | 1,013 | 1,028 | 31,700 |
2017/05/11 | 1,039 | 1,039 | 1,020 | 1,031 | 31,000 |
2017/05/10 | 1,041 | 1,050 | 972 | 1,028 | 63,900 |
2017/05/09 | 1,059 | 1,063 | 1,027 | 1,029 | 110,100 |
2017/05/08 | 978 | 1,064 | 966 | 1,059 | 289,500 |
2017/05/02 | 977 | 990 | 954 | 963 | 39,900 |
2017/05/01 | 955 | 970 | 954 | 970 | 16,200 |
2017/04/28 | 969 | 969 | 954 | 956 | 26,500 |
2017/04/27 | 960 | 964 | 955 | 959 | 27,400 |
2017/04/26 | 946 | 956 | 940 | 954 | 25,200 |
2017/04/25 | 944 | 944 | 928 | 935 | 59,300 |
2017/04/24 | 935 | 942 | 928 | 937 | 54,800 |
2017/04/21 | 924 | 931 | 918 | 920 | 35,700 |
2017/04/20 | 919 | 930 | 913 | 921 | 31,500 |
2017/04/19 | 915 | 932 | 915 | 922 | 28,700 |
2017/04/18 | 927 | 940 | 914 | 916 | 26,100 |
2017/04/17 | 902 | 919 | 902 | 913 | 21,100 |
2017/04/14 | 900 | 912 | 897 | 906 | 27,800 |
2017/04/13 | 921 | 921 | 902 | 905 | 38,300 |
2017/04/12 | 927 | 928 | 916 | 921 | 17,600 |
2017/04/11 | 939 | 940 | 931 | 933 | 20,800 |
2017/04/10 | 951 | 951 | 933 | 935 | 14,100 |
2017/04/07 | 945 | 953 | 934 | 936 | 38,200 |
2017/04/06 | 952 | 959 | 928 | 930 | 30,000 |
2017/04/05 | 964 | 971 | 948 | 953 | 49,300 |
2017/04/04 | 986 | 986 | 955 | 963 | 45,600 |
2017/04/03 | 995 | 995 | 972 | 980 | 44,400 |
2017/03/31 | 994 | 1,005 | 966 | 966 | 68,000 |
2017/03/30 | 970 | 991 | 970 | 987 | 56,100 |
2017/03/29 | 975 | 980 | 965 | 976 | 59,900 |
2017/03/28 | 954 | 970 | 951 | 970 | 70,400 |
2017/03/27 | 945 | 948 | 933 | 941 | 38,700 |
2017/03/24 | 954 | 954 | 926 | 953 | 55,300 |
2017/03/23 | 951 | 957 | 947 | 951 | 29,400 |
2017/03/22 | 951 | 957 | 949 | 952 | 70,900 |
2017/03/21 | 985 | 985 | 960 | 966 | 156,400 |
2017/03/17 | 1,002 | 1,007 | 977 | 989 | 151,900 |
2017/03/16 | 1,001 | 1,009 | 989 | 1,007 | 80,100 |
2017/03/15 | 1,020 | 1,023 | 1,008 | 1,011 | 24,500 |
2017/03/14 | 1,040 | 1,040 | 1,020 | 1,024 | 22,700 |
2017/03/13 | 1,037 | 1,040 | 1,030 | 1,036 | 19,600 |
2017/03/10 | 1,039 | 1,042 | 1,028 | 1,041 | 84,100 |
2017/03/09 | 1,020 | 1,032 | 1,008 | 1,015 | 42,000 |
2017/03/08 | 1,014 | 1,020 | 1,008 | 1,020 | 57,800 |
2017/03/07 | 1,005 | 1,010 | 998 | 1,006 | 29,200 |
2017/03/06 | 1,008 | 1,010 | 999 | 1,008 | 22,000 |
2017/03/03 | 998 | 1,014 | 993 | 1,008 | 47,700 |
2017/03/02 | 1,018 | 1,020 | 955 | 998 | 156,300 |
2017/03/01 | 1,006 | 1,008 | 994 | 1,006 | 46,800 |
2017/02/28 | 1,005 | 1,019 | 1,005 | 1,006 | 36,800 |
2017/02/27 | 1,003 | 1,010 | 987 | 996 | 44,500 |
2017/02/24 | 1,008 | 1,020 | 1,007 | 1,020 | 92,000 |
2017/02/23 | 1,013 | 1,015 | 994 | 1,012 | 77,700 |
2017/02/22 | 1,015 | 1,020 | 1,006 | 1,017 | 51,300 |
2017/02/21 | 1,005 | 1,009 | 1,000 | 1,009 | 29,800 |
2017/02/20 | 1,006 | 1,017 | 1,001 | 1,009 | 40,700 |
2017/02/17 | 1,011 | 1,013 | 999 | 1,010 | 44,100 |
2017/02/16 | 1,049 | 1,051 | 1,020 | 1,022 | 60,000 |
2017/02/15 | 1,048 | 1,057 | 1,042 | 1,049 | 30,400 |
2017/02/14 | 1,048 | 1,058 | 1,035 | 1,042 | 51,400 |
2017/02/13 | 1,044 | 1,052 | 1,034 | 1,043 | 49,800 |
2017/02/10 | 1,026 | 1,045 | 1,008 | 1,042 | 52,900 |
2017/02/09 | 1,025 | 1,026 | 1,000 | 1,016 | 45,900 |
2017/02/08 | 1,025 | 1,028 | 1,009 | 1,026 | 43,200 |
2017/02/07 | 1,009 | 1,028 | 1,006 | 1,021 | 27,000 |
2017/02/06 | 1,015 | 1,027 | 992 | 1,011 | 45,200 |
2017/02/03 | 986 | 1,017 | 968 | 1,007 | 62,200 |
2017/02/02 | 1,013 | 1,025 | 1,000 | 1,003 | 32,400 |
2017/02/01 | 1,017 | 1,025 | 999 | 1,018 | 38,200 |
2017/01/31 | 1,020 | 1,035 | 1,018 | 1,029 | 26,700 |
2017/01/30 | 1,030 | 1,037 | 1,028 | 1,032 | 13,300 |
2017/01/27 | 1,040 | 1,045 | 1,035 | 1,038 | 24,200 |
2017/01/26 | 1,035 | 1,040 | 1,032 | 1,039 | 20,700 |
2017/01/25 | 1,033 | 1,039 | 1,023 | 1,029 | 35,400 |
2017/01/24 | 1,021 | 1,029 | 1,015 | 1,025 | 28,700 |
2017/01/23 | 1,023 | 1,032 | 1,012 | 1,018 | 28,800 |
2017/01/20 | 1,028 | 1,039 | 1,020 | 1,034 | 49,200 |
2017/01/19 | 1,020 | 1,029 | 1,019 | 1,028 | 30,200 |
2017/01/18 | 1,012 | 1,012 | 994 | 1,011 | 22,600 |
2017/01/17 | 1,028 | 1,028 | 1,005 | 1,012 | 26,500 |
2017/01/16 | 1,030 | 1,032 | 1,015 | 1,029 | 21,100 |
2017/01/13 | 1,038 | 1,044 | 1,027 | 1,037 | 24,300 |
2017/01/12 | 1,040 | 1,048 | 1,027 | 1,048 | 45,900 |
2017/01/11 | 1,037 | 1,047 | 1,035 | 1,044 | 31,900 |
2017/01/10 | 1,055 | 1,055 | 1,040 | 1,049 | 39,500 |
2017/01/06 | 1,039 | 1,058 | 1,033 | 1,055 | 37,800 |
2017/01/05 | 1,060 | 1,060 | 1,034 | 1,045 | 47,700 |
2017/01/04 | 1,050 | 1,064 | 1,050 | 1,060 | 42,900 |