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 |
---|---|---|---|---|---|
2018/12/28 | 1,013 | 1,013 | 976 | 994 | 23,400 |
2018/12/27 | 982 | 1,012 | 978 | 1,007 | 26,800 |
2018/12/26 | 941 | 972 | 925 | 937 | 48,500 |
2018/12/25 | 1,003 | 1,003 | 931 | 935 | 39,600 |
2018/12/21 | 1,000 | 1,004 | 965 | 988 | 41,000 |
2018/12/20 | 1,039 | 1,055 | 1,004 | 1,005 | 37,100 |
2018/12/19 | 1,035 | 1,056 | 1,023 | 1,051 | 22,000 |
2018/12/18 | 1,075 | 1,075 | 1,027 | 1,030 | 25,000 |
2018/12/17 | 1,094 | 1,115 | 1,081 | 1,090 | 13,200 |
2018/12/14 | 1,114 | 1,120 | 1,092 | 1,094 | 34,200 |
2018/12/13 | 1,105 | 1,117 | 1,100 | 1,114 | 25,600 |
2018/12/12 | 1,128 | 1,128 | 1,098 | 1,109 | 35,600 |
2018/12/11 | 1,148 | 1,148 | 1,083 | 1,085 | 42,400 |
2018/12/10 | 1,166 | 1,166 | 1,133 | 1,133 | 23,000 |
2018/12/07 | 1,220 | 1,228 | 1,176 | 1,179 | 27,400 |
2018/12/06 | 1,222 | 1,249 | 1,204 | 1,226 | 60,200 |
2018/12/05 | 1,203 | 1,255 | 1,203 | 1,239 | 35,100 |
2018/12/04 | 1,263 | 1,263 | 1,226 | 1,232 | 52,700 |
2018/12/03 | 1,232 | 1,267 | 1,224 | 1,261 | 36,200 |
2018/11/30 | 1,207 | 1,229 | 1,201 | 1,228 | 26,600 |
2018/11/29 | 1,198 | 1,215 | 1,184 | 1,193 | 26,200 |
2018/11/28 | 1,173 | 1,189 | 1,173 | 1,187 | 17,200 |
2018/11/27 | 1,176 | 1,178 | 1,158 | 1,166 | 18,900 |
2018/11/26 | 1,146 | 1,184 | 1,146 | 1,168 | 42,300 |
2018/11/22 | 1,131 | 1,161 | 1,116 | 1,159 | 43,000 |
2018/11/21 | 1,091 | 1,113 | 1,088 | 1,101 | 22,800 |
2018/11/20 | 1,103 | 1,127 | 1,100 | 1,110 | 31,000 |
2018/11/19 | 1,099 | 1,112 | 1,093 | 1,107 | 18,700 |
2018/11/16 | 1,093 | 1,100 | 1,074 | 1,096 | 23,200 |
2018/11/15 | 1,106 | 1,112 | 1,097 | 1,100 | 22,200 |
2018/11/14 | 1,106 | 1,122 | 1,106 | 1,112 | 20,300 |
2018/11/13 | 1,102 | 1,118 | 1,089 | 1,106 | 27,800 |
2018/11/12 | 1,128 | 1,147 | 1,117 | 1,126 | 31,000 |
2018/11/09 | 1,152 | 1,160 | 1,124 | 1,131 | 34,700 |
2018/11/08 | 1,150 | 1,173 | 1,146 | 1,167 | 35,300 |
2018/11/07 | 1,168 | 1,172 | 1,145 | 1,148 | 36,600 |
2018/11/06 | 1,178 | 1,181 | 1,163 | 1,168 | 26,000 |
2018/11/05 | 1,162 | 1,174 | 1,141 | 1,162 | 43,800 |
2018/11/02 | 1,130 | 1,189 | 1,130 | 1,172 | 64,800 |
2018/11/01 | 1,191 | 1,224 | 1,187 | 1,213 | 34,300 |
2018/10/31 | 1,183 | 1,220 | 1,175 | 1,211 | 55,100 |
2018/10/30 | 1,100 | 1,128 | 1,096 | 1,123 | 44,300 |
2018/10/29 | 1,109 | 1,125 | 1,096 | 1,110 | 31,600 |
2018/10/26 | 1,149 | 1,149 | 1,105 | 1,106 | 32,200 |
2018/10/25 | 1,195 | 1,195 | 1,137 | 1,143 | 43,200 |
2018/10/24 | 1,189 | 1,217 | 1,166 | 1,206 | 34,300 |
2018/10/23 | 1,203 | 1,213 | 1,176 | 1,179 | 25,000 |
2018/10/22 | 1,181 | 1,228 | 1,181 | 1,218 | 29,100 |
2018/10/19 | 1,181 | 1,198 | 1,169 | 1,195 | 29,300 |
2018/10/18 | 1,190 | 1,201 | 1,179 | 1,191 | 27,600 |
2018/10/17 | 1,155 | 1,188 | 1,155 | 1,188 | 17,300 |
2018/10/16 | 1,144 | 1,163 | 1,137 | 1,146 | 20,400 |
2018/10/15 | 1,177 | 1,185 | 1,152 | 1,155 | 41,300 |
2018/10/12 | 1,186 | 1,203 | 1,182 | 1,188 | 31,600 |
2018/10/11 | 1,187 | 1,210 | 1,182 | 1,191 | 42,200 |
2018/10/10 | 1,272 | 1,283 | 1,245 | 1,247 | 16,900 |
2018/10/09 | 1,298 | 1,298 | 1,262 | 1,271 | 25,200 |
2018/10/05 | 1,296 | 1,313 | 1,280 | 1,298 | 21,700 |
2018/10/04 | 1,294 | 1,320 | 1,294 | 1,314 | 26,300 |
2018/10/03 | 1,321 | 1,321 | 1,278 | 1,278 | 13,600 |
2018/10/02 | 1,301 | 1,323 | 1,286 | 1,297 | 22,900 |
2018/10/01 | 1,317 | 1,321 | 1,295 | 1,298 | 15,100 |
2018/09/28 | 1,325 | 1,351 | 1,317 | 1,327 | 23,900 |
2018/09/27 | 1,331 | 1,350 | 1,304 | 1,313 | 28,000 |
2018/09/26 | 1,352 | 1,361 | 1,314 | 1,329 | 60,600 |
2018/09/25 | 1,377 | 1,395 | 1,358 | 1,392 | 65,500 |
2018/09/21 | 1,347 | 1,375 | 1,336 | 1,362 | 55,900 |
2018/09/20 | 1,340 | 1,345 | 1,307 | 1,339 | 63,100 |
2018/09/19 | 1,310 | 1,321 | 1,273 | 1,318 | 80,900 |
2018/09/18 | 1,213 | 1,257 | 1,204 | 1,250 | 40,100 |
2018/09/14 | 1,203 | 1,220 | 1,198 | 1,210 | 47,800 |
2018/09/13 | 1,197 | 1,212 | 1,188 | 1,200 | 32,800 |
2018/09/12 | 1,207 | 1,207 | 1,160 | 1,192 | 37,100 |
2018/09/11 | 1,209 | 1,209 | 1,191 | 1,200 | 18,400 |
2018/09/10 | 1,188 | 1,208 | 1,187 | 1,202 | 16,300 |
2018/09/07 | 1,180 | 1,182 | 1,168 | 1,176 | 18,600 |
2018/09/06 | 1,197 | 1,199 | 1,180 | 1,194 | 22,500 |
2018/09/05 | 1,199 | 1,225 | 1,193 | 1,200 | 24,900 |
2018/09/04 | 1,214 | 1,221 | 1,205 | 1,210 | 15,600 |
2018/09/03 | 1,216 | 1,220 | 1,190 | 1,215 | 23,100 |
2018/08/31 | 1,208 | 1,226 | 1,204 | 1,205 | 13,100 |
2018/08/30 | 1,236 | 1,236 | 1,209 | 1,220 | 8,600 |
2018/08/29 | 1,214 | 1,245 | 1,214 | 1,236 | 15,400 |
2018/08/28 | 1,205 | 1,228 | 1,205 | 1,218 | 12,300 |
2018/08/27 | 1,185 | 1,217 | 1,185 | 1,205 | 12,200 |
2018/08/24 | 1,178 | 1,189 | 1,173 | 1,189 | 17,000 |
2018/08/23 | 1,186 | 1,193 | 1,180 | 1,186 | 8,500 |
2018/08/22 | 1,190 | 1,196 | 1,180 | 1,184 | 12,900 |
2018/08/21 | 1,180 | 1,201 | 1,165 | 1,196 | 16,800 |
2018/08/20 | 1,191 | 1,198 | 1,179 | 1,188 | 17,600 |
2018/08/17 | 1,173 | 1,206 | 1,173 | 1,203 | 14,400 |
2018/08/16 | 1,214 | 1,214 | 1,181 | 1,193 | 27,400 |
2018/08/15 | 1,250 | 1,250 | 1,216 | 1,220 | 11,800 |
2018/08/14 | 1,250 | 1,257 | 1,231 | 1,253 | 27,700 |
2018/08/13 | 1,264 | 1,264 | 1,222 | 1,241 | 37,200 |
2018/08/10 | 1,296 | 1,296 | 1,255 | 1,275 | 32,000 |
2018/08/09 | 1,261 | 1,288 | 1,242 | 1,285 | 38,600 |
2018/08/08 | 1,261 | 1,274 | 1,260 | 1,260 | 19,300 |
2018/08/07 | 1,250 | 1,278 | 1,235 | 1,275 | 24,300 |
2018/08/06 | 1,290 | 1,290 | 1,245 | 1,255 | 97,800 |
2018/08/03 | 1,258 | 1,343 | 1,258 | 1,300 | 217,600 |
2018/08/02 | 1,171 | 1,189 | 1,160 | 1,168 | 52,300 |
2018/08/01 | 1,143 | 1,167 | 1,143 | 1,160 | 25,800 |
2018/07/31 | 1,159 | 1,163 | 1,135 | 1,148 | 56,000 |
2018/07/30 | 1,176 | 1,176 | 1,153 | 1,161 | 21,300 |
2018/07/27 | 1,193 | 1,198 | 1,170 | 1,177 | 26,100 |
2018/07/26 | 1,186 | 1,186 | 1,165 | 1,184 | 22,900 |
2018/07/25 | 1,198 | 1,198 | 1,167 | 1,173 | 20,500 |
2018/07/24 | 1,172 | 1,183 | 1,167 | 1,174 | 18,500 |
2018/07/23 | 1,167 | 1,190 | 1,165 | 1,170 | 17,100 |
2018/07/20 | 1,182 | 1,204 | 1,169 | 1,174 | 23,700 |
2018/07/19 | 1,185 | 1,198 | 1,177 | 1,194 | 13,700 |
2018/07/18 | 1,196 | 1,209 | 1,183 | 1,184 | 14,800 |
2018/07/17 | 1,180 | 1,191 | 1,167 | 1,182 | 28,700 |
2018/07/13 | 1,199 | 1,204 | 1,179 | 1,184 | 31,000 |
2018/07/12 | 1,188 | 1,200 | 1,163 | 1,184 | 33,700 |
2018/07/11 | 1,172 | 1,176 | 1,151 | 1,170 | 34,400 |
2018/07/10 | 1,186 | 1,205 | 1,185 | 1,185 | 31,400 |
2018/07/09 | 1,178 | 1,187 | 1,163 | 1,184 | 25,900 |
2018/07/06 | 1,154 | 1,179 | 1,154 | 1,178 | 27,700 |
2018/07/05 | 1,187 | 1,192 | 1,154 | 1,162 | 26,800 |
2018/07/04 | 1,189 | 1,203 | 1,181 | 1,192 | 45,600 |
2018/07/03 | 1,202 | 1,207 | 1,175 | 1,182 | 41,700 |
2018/07/02 | 1,227 | 1,231 | 1,188 | 1,199 | 45,000 |
2018/06/29 | 1,200 | 1,259 | 1,198 | 1,219 | 93,300 |
2018/06/28 | 1,155 | 1,189 | 1,154 | 1,187 | 48,700 |
2018/06/27 | 1,162 | 1,176 | 1,153 | 1,160 | 36,900 |
2018/06/26 | 1,162 | 1,175 | 1,142 | 1,162 | 45,000 |
2018/06/25 | 1,230 | 1,234 | 1,162 | 1,173 | 79,300 |
2018/06/22 | 1,131 | 1,268 | 1,131 | 1,268 | 120,000 |
2018/06/21 | 1,167 | 1,167 | 1,133 | 1,134 | 31,100 |
2018/06/20 | 1,173 | 1,180 | 1,147 | 1,170 | 43,100 |
2018/06/19 | 1,181 | 1,193 | 1,167 | 1,171 | 27,600 |
2018/06/18 | 1,178 | 1,180 | 1,166 | 1,179 | 21,100 |
2018/06/15 | 1,169 | 1,180 | 1,165 | 1,178 | 38,000 |
2018/06/14 | 1,172 | 1,174 | 1,141 | 1,166 | 48,300 |
2018/06/13 | 1,192 | 1,192 | 1,172 | 1,180 | 28,900 |
2018/06/12 | 1,188 | 1,199 | 1,172 | 1,183 | 21,200 |
2018/06/11 | 1,200 | 1,200 | 1,175 | 1,188 | 39,200 |
2018/06/08 | 1,170 | 1,190 | 1,168 | 1,188 | 43,800 |
2018/06/07 | 1,161 | 1,174 | 1,157 | 1,170 | 26,700 |
2018/06/06 | 1,147 | 1,160 | 1,139 | 1,158 | 36,700 |
2018/06/05 | 1,155 | 1,155 | 1,136 | 1,151 | 45,200 |
2018/06/04 | 1,162 | 1,169 | 1,143 | 1,155 | 31,600 |
2018/06/01 | 1,149 | 1,160 | 1,124 | 1,150 | 48,700 |
2018/05/31 | 1,195 | 1,195 | 1,163 | 1,164 | 27,900 |
2018/05/30 | 1,199 | 1,203 | 1,171 | 1,176 | 30,800 |
2018/05/29 | 1,229 | 1,229 | 1,206 | 1,213 | 11,300 |
2018/05/28 | 1,222 | 1,226 | 1,213 | 1,224 | 7,000 |
2018/05/25 | 1,237 | 1,237 | 1,210 | 1,222 | 28,300 |
2018/05/24 | 1,252 | 1,252 | 1,227 | 1,236 | 12,000 |
2018/05/23 | 1,244 | 1,258 | 1,239 | 1,253 | 22,000 |
2018/05/22 | 1,253 | 1,256 | 1,244 | 1,244 | 18,200 |
2018/05/21 | 1,261 | 1,268 | 1,250 | 1,259 | 24,400 |
2018/05/18 | 1,267 | 1,273 | 1,251 | 1,263 | 32,300 |
2018/05/17 | 1,292 | 1,293 | 1,270 | 1,273 | 19,700 |
2018/05/16 | 1,262 | 1,309 | 1,259 | 1,295 | 40,900 |
2018/05/15 | 1,277 | 1,277 | 1,256 | 1,261 | 29,400 |
2018/05/14 | 1,289 | 1,289 | 1,261 | 1,286 | 22,900 |
2018/05/11 | 1,264 | 1,292 | 1,262 | 1,291 | 27,400 |
2018/05/10 | 1,270 | 1,277 | 1,258 | 1,264 | 26,700 |
2018/05/09 | 1,240 | 1,274 | 1,233 | 1,266 | 76,500 |
2018/05/08 | 1,230 | 1,234 | 1,209 | 1,233 | 157,600 |
2018/05/07 | 1,257 | 1,260 | 1,201 | 1,240 | 188,800 |
2018/05/02 | 1,287 | 1,337 | 1,282 | 1,331 | 76,300 |
2018/05/01 | 1,279 | 1,295 | 1,271 | 1,286 | 19,300 |
2018/04/27 | 1,282 | 1,293 | 1,273 | 1,290 | 23,400 |
2018/04/26 | 1,288 | 1,288 | 1,273 | 1,282 | 21,000 |
2018/04/25 | 1,271 | 1,283 | 1,261 | 1,280 | 14,100 |
2018/04/24 | 1,253 | 1,270 | 1,253 | 1,270 | 20,000 |
2018/04/23 | 1,271 | 1,271 | 1,250 | 1,252 | 18,800 |
2018/04/20 | 1,276 | 1,277 | 1,264 | 1,270 | 39,500 |
2018/04/19 | 1,295 | 1,298 | 1,276 | 1,286 | 29,600 |
2018/04/18 | 1,274 | 1,298 | 1,272 | 1,295 | 30,300 |
2018/04/17 | 1,272 | 1,272 | 1,249 | 1,266 | 25,000 |
2018/04/16 | 1,260 | 1,275 | 1,260 | 1,270 | 20,500 |
2018/04/13 | 1,250 | 1,261 | 1,239 | 1,260 | 31,700 |
2018/04/12 | 1,283 | 1,283 | 1,244 | 1,248 | 40,900 |
2018/04/11 | 1,288 | 1,295 | 1,276 | 1,283 | 21,300 |
2018/04/10 | 1,309 | 1,309 | 1,284 | 1,287 | 23,300 |
2018/04/09 | 1,305 | 1,312 | 1,297 | 1,309 | 13,400 |
2018/04/06 | 1,320 | 1,320 | 1,294 | 1,305 | 23,600 |
2018/04/05 | 1,327 | 1,331 | 1,308 | 1,311 | 32,600 |
2018/04/04 | 1,315 | 1,332 | 1,310 | 1,326 | 40,800 |
2018/04/03 | 1,315 | 1,325 | 1,294 | 1,305 | 32,500 |
2018/04/02 | 1,330 | 1,334 | 1,311 | 1,311 | 18,100 |
2018/03/30 | 1,327 | 1,329 | 1,295 | 1,317 | 34,900 |
2018/03/29 | 1,327 | 1,329 | 1,292 | 1,306 | 36,700 |
2018/03/28 | 1,309 | 1,313 | 1,292 | 1,312 | 27,300 |
2018/03/27 | 1,330 | 1,346 | 1,325 | 1,346 | 27,400 |
2018/03/26 | 1,289 | 1,364 | 1,289 | 1,326 | 64,800 |
2018/03/23 | 1,333 | 1,333 | 1,284 | 1,289 | 40,700 |
2018/03/22 | 1,348 | 1,363 | 1,348 | 1,355 | 28,700 |
2018/03/20 | 1,370 | 1,377 | 1,344 | 1,350 | 42,600 |
2018/03/19 | 1,392 | 1,400 | 1,371 | 1,382 | 25,900 |
2018/03/16 | 1,402 | 1,420 | 1,386 | 1,392 | 33,800 |
2018/03/15 | 1,394 | 1,404 | 1,383 | 1,393 | 22,100 |
2018/03/14 | 1,400 | 1,402 | 1,386 | 1,397 | 26,000 |
2018/03/13 | 1,404 | 1,410 | 1,397 | 1,407 | 21,400 |
2018/03/12 | 1,408 | 1,424 | 1,400 | 1,405 | 29,300 |
2018/03/09 | 1,428 | 1,430 | 1,384 | 1,389 | 50,400 |
2018/03/08 | 1,447 | 1,447 | 1,396 | 1,398 | 45,100 |
2018/03/07 | 1,444 | 1,453 | 1,430 | 1,433 | 43,200 |
2018/03/06 | 1,435 | 1,489 | 1,435 | 1,450 | 62,600 |
2018/03/05 | 1,464 | 1,472 | 1,426 | 1,432 | 49,200 |
2018/03/02 | 1,466 | 1,488 | 1,445 | 1,476 | 83,000 |
2018/03/01 | 1,500 | 1,515 | 1,444 | 1,478 | 255,900 |
2018/02/28 | 1,423 | 1,456 | 1,423 | 1,423 | 79,600 |
2018/02/27 | 1,412 | 1,428 | 1,404 | 1,428 | 87,900 |
2018/02/26 | 1,421 | 1,423 | 1,388 | 1,412 | 83,200 |
2018/02/23 | 1,423 | 1,441 | 1,411 | 1,418 | 48,500 |
2018/02/22 | 1,408 | 1,435 | 1,401 | 1,430 | 56,000 |
2018/02/21 | 1,455 | 1,468 | 1,412 | 1,427 | 100,400 |
2018/02/20 | 1,440 | 1,479 | 1,426 | 1,456 | 221,000 |
2018/02/19 | 1,447 | 1,461 | 1,434 | 1,447 | 133,900 |
2018/02/16 | 1,477 | 1,482 | 1,435 | 1,476 | 79,300 |
2018/02/15 | 1,380 | 1,406 | 1,373 | 1,387 | 33,900 |
2018/02/14 | 1,375 | 1,406 | 1,348 | 1,353 | 111,400 |
2018/02/13 | 1,411 | 1,411 | 1,381 | 1,383 | 158,200 |
2018/02/09 | 1,402 | 1,430 | 1,389 | 1,420 | 80,400 |
2018/02/08 | 1,512 | 1,524 | 1,453 | 1,456 | 141,800 |
2018/02/07 | 1,550 | 1,639 | 1,524 | 1,525 | 140,600 |
2018/02/06 | 1,466 | 1,527 | 1,461 | 1,514 | 156,700 |
2018/02/05 | 1,468 | 1,559 | 1,467 | 1,504 | 112,400 |
2018/02/02 | 1,500 | 1,512 | 1,473 | 1,498 | 48,700 |
2018/02/01 | 1,399 | 1,502 | 1,392 | 1,499 | 200,500 |
2018/01/31 | 1,410 | 1,427 | 1,382 | 1,383 | 246,900 |
2018/01/30 | 1,449 | 1,460 | 1,407 | 1,410 | 69,500 |
2018/01/29 | 1,451 | 1,465 | 1,438 | 1,452 | 100,500 |
2018/01/26 | 1,462 | 1,474 | 1,431 | 1,446 | 157,600 |
2018/01/25 | 1,473 | 1,482 | 1,430 | 1,432 | 63,000 |
2018/01/24 | 1,492 | 1,495 | 1,470 | 1,472 | 30,400 |
2018/01/23 | 1,500 | 1,501 | 1,484 | 1,492 | 52,200 |
2018/01/22 | 1,469 | 1,506 | 1,455 | 1,505 | 69,900 |
2018/01/19 | 1,481 | 1,481 | 1,457 | 1,463 | 36,400 |
2018/01/18 | 1,515 | 1,515 | 1,474 | 1,481 | 82,500 |
2018/01/17 | 1,496 | 1,496 | 1,478 | 1,478 | 37,200 |
2018/01/16 | 1,505 | 1,510 | 1,496 | 1,500 | 17,100 |
2018/01/15 | 1,501 | 1,512 | 1,489 | 1,507 | 35,800 |
2018/01/12 | 1,460 | 1,513 | 1,457 | 1,499 | 69,700 |
2018/01/11 | 1,478 | 1,483 | 1,447 | 1,451 | 50,900 |
2018/01/10 | 1,500 | 1,504 | 1,467 | 1,478 | 90,100 |
2018/01/09 | 1,496 | 1,510 | 1,483 | 1,495 | 119,200 |
2018/01/05 | 1,470 | 1,520 | 1,463 | 1,502 | 87,400 |
2018/01/04 | 1,448 | 1,466 | 1,446 | 1,465 | 62,700 |