TOTO(5332)の株価時系列情報
TOTO(5332)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 |
---|---|---|---|---|---|
1989/12/29 | 2,870 | 2,870 | 2,820 | 2,820 | 114,000 |
1989/12/28 | 2,850 | 2,850 | 2,810 | 2,820 | 303,000 |
1989/12/27 | 2,920 | 2,920 | 2,810 | 2,870 | 474,000 |
1989/12/26 | 2,830 | 2,880 | 2,780 | 2,880 | 567,000 |
1989/12/25 | 2,800 | 2,840 | 2,750 | 2,840 | 489,000 |
1989/12/22 | 2,820 | 2,820 | 2,750 | 2,760 | 370,000 |
1989/12/21 | 2,820 | 2,820 | 2,750 | 2,770 | 632,000 |
1989/12/20 | 2,820 | 2,840 | 2,790 | 2,820 | 412,000 |
1989/12/19 | 2,850 | 2,870 | 2,800 | 2,840 | 345,000 |
1989/12/18 | 2,900 | 2,900 | 2,860 | 2,890 | 744,000 |
1989/12/15 | 2,940 | 2,940 | 2,850 | 2,910 | 326,000 |
1989/12/14 | 2,900 | 2,930 | 2,860 | 2,930 | 752,000 |
1989/12/13 | 2,890 | 2,910 | 2,860 | 2,910 | 385,000 |
1989/12/12 | 2,850 | 2,890 | 2,850 | 2,870 | 742,000 |
1989/12/11 | 2,880 | 2,890 | 2,860 | 2,880 | 211,000 |
1989/12/08 | 2,870 | 2,910 | 2,820 | 2,880 | 661,000 |
1989/12/07 | 2,910 | 2,910 | 2,870 | 2,910 | 417,000 |
1989/12/06 | 2,860 | 2,880 | 2,860 | 2,880 | 388,000 |
1989/12/05 | 2,910 | 2,910 | 2,850 | 2,900 | 844,000 |
1989/12/04 | 2,830 | 2,900 | 2,830 | 2,870 | 552,000 |
1989/12/01 | 2,880 | 2,880 | 2,820 | 2,880 | 737,000 |
1989/11/30 | 2,800 | 2,880 | 2,770 | 2,880 | 727,000 |
1989/11/29 | 2,800 | 2,850 | 2,790 | 2,800 | 596,000 |
1989/11/28 | 2,800 | 2,820 | 2,780 | 2,820 | 524,000 |
1989/11/27 | 2,810 | 2,850 | 2,800 | 2,840 | 434,000 |
1989/11/24 | 2,800 | 2,840 | 2,790 | 2,840 | 583,000 |
1989/11/22 | 2,790 | 2,820 | 2,770 | 2,810 | 635,000 |
1989/11/21 | 2,730 | 2,750 | 2,700 | 2,750 | 526,000 |
1989/11/20 | 2,740 | 2,750 | 2,720 | 2,730 | 355,000 |
1989/11/17 | 2,780 | 2,800 | 2,760 | 2,760 | 353,000 |
1989/11/16 | 2,810 | 2,840 | 2,810 | 2,820 | 306,000 |
1989/11/15 | 2,880 | 2,900 | 2,830 | 2,850 | 531,000 |
1989/11/14 | 2,830 | 2,840 | 2,810 | 2,840 | 406,000 |
1989/11/13 | 2,830 | 2,840 | 2,800 | 2,840 | 247,000 |
1989/11/10 | 2,840 | 2,840 | 2,810 | 2,830 | 147,000 |
1989/11/09 | 2,880 | 2,880 | 2,810 | 2,840 | 196,000 |
1989/11/08 | 2,780 | 2,880 | 2,780 | 2,850 | 651,000 |
1989/11/07 | 2,790 | 2,810 | 2,760 | 2,810 | 447,000 |
1989/11/06 | 2,840 | 2,860 | 2,830 | 2,840 | 246,000 |
1989/11/02 | 2,870 | 2,910 | 2,870 | 2,870 | 552,000 |
1989/11/01 | 2,930 | 2,960 | 2,880 | 2,910 | 616,000 |
1989/10/31 | 2,950 | 2,990 | 2,940 | 2,970 | 365,000 |
1989/10/30 | 2,950 | 3,000 | 2,930 | 3,000 | 416,000 |
1989/10/27 | 3,040 | 3,050 | 2,960 | 3,000 | 955,000 |
1989/10/26 | 3,040 | 3,080 | 3,020 | 3,050 | 863,000 |
1989/10/25 | 3,120 | 3,130 | 3,070 | 3,070 | 2,380,000 |
1989/10/24 | 3,010 | 3,130 | 3,010 | 3,120 | 8,028,999 |
1989/10/23 | 2,990 | 3,000 | 2,950 | 2,990 | 1,908,000 |
1989/10/20 | 2,840 | 2,970 | 2,840 | 2,960 | 2,440,000 |
1989/10/19 | 2,790 | 2,870 | 2,790 | 2,860 | 842,000 |
1989/10/18 | 2,800 | 2,820 | 2,790 | 2,790 | 285,000 |
1989/10/17 | 2,860 | 2,890 | 2,810 | 2,860 | 862,000 |
1989/10/16 | 2,850 | 2,870 | 2,810 | 2,860 | 441,000 |
1989/10/13 | 2,890 | 2,890 | 2,840 | 2,890 | 204,000 |
1989/10/12 | 2,880 | 2,920 | 2,860 | 2,870 | 392,000 |
1989/10/11 | 2,940 | 2,940 | 2,900 | 2,940 | 348,000 |
1989/10/09 | 2,940 | 2,940 | 2,910 | 2,940 | 670,000 |
1989/10/06 | 2,920 | 2,950 | 2,880 | 2,900 | 859,000 |
1989/10/05 | 2,910 | 2,970 | 2,910 | 2,960 | 477,000 |
1989/10/04 | 2,920 | 2,950 | 2,910 | 2,910 | 528,000 |
1989/10/03 | 2,950 | 2,980 | 2,920 | 2,960 | 1,114,000 |
1989/10/02 | 2,950 | 3,030 | 2,910 | 3,000 | 2,459,000 |
1989/09/29 | 2,930 | 2,960 | 2,870 | 2,960 | 556,000 |
1989/09/28 | 2,980 | 2,980 | 2,930 | 2,930 | 797,000 |
1989/09/27 | 2,990 | 3,020 | 2,960 | 2,990 | 3,196,000 |
1989/09/26 | 2,880 | 2,990 | 2,880 | 2,980 | 3,333,000 |
1989/09/25 | 2,880 | 2,900 | 2,870 | 2,880 | 601,000 |
1989/09/22 | 2,900 | 2,900 | 2,870 | 2,900 | 1,235,000 |
1989/09/21 | 2,930 | 2,930 | 2,840 | 2,870 | 850,000 |
1989/09/20 | 2,930 | 2,930 | 2,900 | 2,910 | 1,018,000 |
1989/09/19 | 2,970 | 2,980 | 2,920 | 2,950 | 2,370,000 |
1989/09/18 | 2,880 | 2,980 | 2,880 | 2,970 | 4,672,999 |
1989/09/14 | 2,840 | 2,890 | 2,830 | 2,890 | 3,808,999 |
1989/09/13 | 2,790 | 2,860 | 2,780 | 2,840 | 4,482,999 |
1989/09/12 | 2,790 | 2,800 | 2,770 | 2,790 | 604,000 |
1989/09/11 | 2,790 | 2,800 | 2,760 | 2,800 | 771,000 |
1989/09/08 | 2,740 | 2,830 | 2,720 | 2,760 | 3,495,999 |
1989/09/07 | 2,670 | 2,730 | 2,670 | 2,710 | 1,114,000 |
1989/09/06 | 2,670 | 2,690 | 2,610 | 2,660 | 239,000 |
1989/09/05 | 2,650 | 2,680 | 2,630 | 2,660 | 231,000 |
1989/09/04 | 2,700 | 2,700 | 2,650 | 2,670 | 155,000 |
1989/09/01 | 2,670 | 2,690 | 2,620 | 2,690 | 235,000 |
1989/08/31 | 2,620 | 2,680 | 2,570 | 2,680 | 330,000 |
1989/08/30 | 2,640 | 2,650 | 2,580 | 2,620 | 280,000 |
1989/08/29 | 2,690 | 2,690 | 2,580 | 2,600 | 894,000 |
1989/08/28 | 2,710 | 2,710 | 2,660 | 2,680 | 308,000 |
1989/08/25 | 2,700 | 2,720 | 2,680 | 2,700 | 526,000 |
1989/08/24 | 2,730 | 2,730 | 2,660 | 2,680 | 489,000 |
1989/08/23 | 2,700 | 2,730 | 2,690 | 2,720 | 1,307,000 |
1989/08/22 | 2,710 | 2,730 | 2,690 | 2,700 | 861,000 |
1989/08/21 | 2,710 | 2,760 | 2,690 | 2,710 | 2,150,000 |
1989/08/18 | 2,660 | 2,730 | 2,640 | 2,710 | 2,758,000 |
1989/08/17 | 2,690 | 2,690 | 2,660 | 2,660 | 560,000 |
1989/08/16 | 2,650 | 2,700 | 2,640 | 2,690 | 1,222,000 |
1989/08/15 | 2,610 | 2,660 | 2,610 | 2,640 | 638,000 |
1989/08/14 | 2,630 | 2,630 | 2,610 | 2,620 | 106,000 |
1989/08/11 | 2,650 | 2,650 | 2,600 | 2,630 | 417,000 |
1989/08/10 | 2,630 | 2,660 | 2,620 | 2,650 | 920,000 |
1989/08/09 | 2,620 | 2,680 | 2,600 | 2,650 | 2,514,000 |
1989/08/08 | 2,570 | 2,640 | 2,560 | 2,600 | 684,000 |
1989/08/07 | 2,550 | 2,570 | 2,530 | 2,570 | 251,000 |
1989/08/04 | 2,540 | 2,560 | 2,530 | 2,550 | 275,000 |
1989/08/03 | 2,540 | 2,570 | 2,530 | 2,560 | 377,000 |
1989/08/02 | 2,520 | 2,560 | 2,520 | 2,540 | 537,000 |
1989/08/01 | 2,560 | 2,580 | 2,560 | 2,560 | 249,000 |
1989/07/31 | 2,540 | 2,590 | 2,540 | 2,590 | 979,000 |
1989/07/28 | 2,580 | 2,590 | 2,540 | 2,540 | 684,000 |
1989/07/27 | 2,640 | 2,670 | 2,570 | 2,620 | 1,455,000 |
1989/07/26 | 2,660 | 2,670 | 2,620 | 2,640 | 1,370,000 |
1989/07/25 | 2,680 | 2,680 | 2,640 | 2,660 | 1,668,000 |
1989/07/24 | 2,600 | 2,700 | 2,540 | 2,680 | 5,222,999 |
1989/07/21 | 2,590 | 2,610 | 2,570 | 2,610 | 762,000 |
1989/07/20 | 2,610 | 2,630 | 2,590 | 2,610 | 2,446,000 |
1989/07/19 | 2,510 | 2,600 | 2,510 | 2,580 | 5,004,999 |
1989/07/18 | 2,500 | 2,500 | 2,480 | 2,500 | 445,000 |
1989/07/17 | 2,510 | 2,510 | 2,480 | 2,480 | 301,000 |
1989/07/14 | 2,520 | 2,520 | 2,500 | 2,500 | 654,000 |
1989/07/13 | 2,530 | 2,530 | 2,510 | 2,520 | 650,000 |
1989/07/12 | 2,570 | 2,570 | 2,530 | 2,530 | 2,045,000 |
1989/07/11 | 2,490 | 2,560 | 2,470 | 2,560 | 6,136,999 |
1989/07/10 | 2,480 | 2,500 | 2,470 | 2,470 | 922,000 |
1989/07/07 | 2,480 | 2,520 | 2,470 | 2,490 | 5,489,999 |
1989/07/06 | 2,400 | 2,470 | 2,400 | 2,470 | 1,391,000 |
1989/07/05 | 2,370 | 2,420 | 2,370 | 2,420 | 1,068,000 |
1989/07/04 | 2,350 | 2,370 | 2,330 | 2,360 | 338,000 |
1989/07/03 | 2,340 | 2,350 | 2,330 | 2,350 | 160,000 |
1989/06/30 | 2,340 | 2,360 | 2,330 | 2,340 | 143,000 |
1989/06/29 | 2,300 | 2,380 | 2,300 | 2,380 | 262,000 |
1989/06/28 | 2,340 | 2,340 | 2,290 | 2,340 | 330,000 |
1989/06/27 | 2,340 | 2,360 | 2,340 | 2,340 | 293,000 |
1989/06/26 | 2,350 | 2,370 | 2,340 | 2,340 | 417,000 |
1989/06/23 | 2,340 | 2,380 | 2,320 | 2,330 | 416,000 |
1989/06/22 | 2,330 | 2,330 | 2,300 | 2,300 | 211,000 |
1989/06/21 | 2,290 | 2,330 | 2,290 | 2,330 | 441,000 |
1989/06/20 | 2,310 | 2,340 | 2,310 | 2,330 | 220,000 |
1989/06/19 | 2,340 | 2,340 | 2,300 | 2,310 | 103,000 |
1989/06/16 | 2,370 | 2,370 | 2,230 | 2,350 | 394,000 |
1989/06/15 | 2,370 | 2,370 | 2,330 | 2,330 | 419,000 |
1989/06/14 | 2,350 | 2,350 | 2,320 | 2,350 | 271,000 |
1989/06/13 | 2,370 | 2,380 | 2,350 | 2,350 | 351,000 |
1989/06/12 | 2,320 | 2,390 | 2,320 | 2,350 | 143,000 |
1989/06/09 | 2,330 | 2,370 | 2,330 | 2,340 | 179,000 |
1989/06/08 | 2,360 | 2,360 | 2,330 | 2,350 | 318,000 |
1989/06/07 | 2,400 | 2,420 | 2,320 | 2,320 | 552,000 |
1989/06/06 | 2,400 | 2,440 | 2,350 | 2,370 | 1,182,000 |
1989/06/05 | 2,390 | 2,400 | 2,340 | 2,360 | 437,000 |
1989/06/02 | 2,400 | 2,430 | 2,380 | 2,410 | 506,000 |
1989/06/01 | 2,460 | 2,470 | 2,430 | 2,440 | 1,016,000 |
1989/05/31 | 2,420 | 2,460 | 2,400 | 2,450 | 997,000 |
1989/05/30 | 2,450 | 2,450 | 2,410 | 2,420 | 594,000 |
1989/05/29 | 2,470 | 2,470 | 2,420 | 2,450 | 781,000 |
1989/05/26 | 2,460 | 2,460 | 2,430 | 2,450 | 860,000 |
1989/05/25 | 2,480 | 2,480 | 2,430 | 2,460 | 2,191,000 |
1989/05/24 | 2,380 | 2,500 | 2,380 | 2,490 | 5,496,999 |
1989/05/23 | 2,360 | 2,380 | 2,340 | 2,380 | 1,136,000 |
1989/05/22 | 2,370 | 2,380 | 2,360 | 2,370 | 1,070,000 |
1989/05/19 | 2,350 | 2,380 | 2,340 | 2,380 | 4,348,999 |
1989/05/18 | 2,300 | 2,340 | 2,260 | 2,330 | 1,113,000 |
1989/05/17 | 2,320 | 2,320 | 2,290 | 2,290 | 1,166,000 |
1989/05/16 | 2,300 | 2,300 | 2,270 | 2,290 | 733,000 |
1989/05/15 | 2,300 | 2,320 | 2,260 | 2,260 | 672,000 |
1989/05/12 | 2,300 | 2,300 | 2,270 | 2,280 | 617,000 |
1989/05/11 | 2,250 | 2,290 | 2,240 | 2,280 | 1,050,000 |
1989/05/10 | 2,310 | 2,310 | 2,260 | 2,260 | 683,000 |
1989/05/09 | 2,290 | 2,300 | 2,250 | 2,270 | 549,000 |
1989/05/08 | 2,350 | 2,350 | 2,300 | 2,300 | 761,000 |
1989/05/02 | 2,260 | 2,330 | 2,260 | 2,330 | 2,360,000 |
1989/05/01 | 2,230 | 2,250 | 2,210 | 2,250 | 1,126,000 |
1989/04/28 | 2,230 | 2,230 | 2,200 | 2,220 | 1,507,000 |
1989/04/27 | 2,220 | 2,230 | 2,190 | 2,220 | 2,685,000 |
1989/04/26 | 2,100 | 2,180 | 2,100 | 2,180 | 1,751,000 |
1989/04/25 | 2,120 | 2,120 | 2,050 | 2,080 | 238,000 |
1989/04/24 | 2,060 | 2,080 | 2,020 | 2,080 | 116,000 |
1989/04/21 | 2,100 | 2,120 | 2,080 | 2,080 | 208,000 |
1989/04/20 | 2,100 | 2,120 | 2,080 | 2,100 | 222,000 |
1989/04/19 | 2,090 | 2,100 | 2,090 | 2,100 | 194,000 |
1989/04/18 | 2,130 | 2,130 | 2,070 | 2,080 | 350,000 |
1989/04/17 | 2,130 | 2,130 | 2,100 | 2,120 | 253,000 |
1989/04/14 | 2,090 | 2,120 | 2,080 | 2,090 | 252,000 |
1989/04/13 | 2,090 | 2,100 | 2,080 | 2,090 | 270,000 |
1989/04/12 | 2,090 | 2,100 | 2,070 | 2,090 | 338,000 |
1989/04/11 | 2,080 | 2,090 | 2,060 | 2,060 | 216,000 |
1989/04/10 | 2,150 | 2,150 | 2,090 | 2,090 | 193,000 |
1989/04/07 | 2,110 | 2,140 | 2,080 | 2,120 | 476,000 |
1989/04/06 | 2,100 | 2,100 | 2,060 | 2,100 | 310,000 |
1989/04/05 | 2,090 | 2,100 | 2,060 | 2,080 | 367,000 |
1989/04/04 | 2,000 | 2,090 | 2,000 | 2,090 | 339,000 |
1989/04/03 | 2,060 | 2,060 | 2,020 | 2,030 | 529,000 |
1989/03/31 | 2,060 | 2,080 | 2,040 | 2,080 | 184,000 |
1989/03/30 | 2,110 | 2,110 | 2,020 | 2,020 | 155,000 |
1989/03/29 | 2,100 | 2,100 | 2,070 | 2,090 | 218,000 |
1989/03/28 | 2,070 | 2,090 | 2,030 | 2,090 | 117,000 |
1989/03/27 | 2,020 | 2,080 | 2,020 | 2,030 | 266,000 |
1989/03/24 | 2,050 | 2,060 | 2,010 | 2,050 | 174,000 |
1989/03/23 | 2,030 | 2,070 | 2,020 | 2,060 | 213,000 |
1989/03/22 | 2,030 | 2,060 | 2,020 | 2,030 | 221,000 |
1989/03/20 | 2,070 | 2,070 | 2,010 | 2,060 | 312,000 |
1989/03/17 | 2,080 | 2,080 | 2,050 | 2,060 | 207,000 |
1989/03/16 | 2,050 | 2,080 | 2,000 | 2,080 | 242,000 |
1989/03/15 | 1,960 | 2,080 | 1,950 | 2,080 | 372,000 |
1989/03/14 | 1,950 | 1,960 | 1,940 | 1,960 | 272,000 |
1989/03/13 | 1,960 | 1,960 | 1,940 | 1,940 | 274,000 |
1989/03/10 | 1,970 | 1,990 | 1,970 | 1,970 | 251,000 |
1989/03/09 | 2,000 | 2,040 | 2,000 | 2,010 | 125,000 |
1989/03/08 | 2,050 | 2,060 | 2,000 | 2,040 | 158,000 |
1989/03/07 | 2,100 | 2,110 | 2,050 | 2,050 | 203,000 |
1989/03/06 | 2,080 | 2,100 | 2,070 | 2,100 | 140,000 |
1989/03/03 | 2,130 | 2,130 | 2,100 | 2,100 | 146,000 |
1989/03/02 | 2,100 | 2,120 | 2,090 | 2,110 | 167,000 |
1989/03/01 | 2,090 | 2,090 | 2,060 | 2,090 | 157,000 |
1989/02/28 | 2,090 | 2,100 | 2,060 | 2,090 | 150,000 |
1989/02/27 | 2,080 | 2,110 | 2,080 | 2,080 | 189,000 |
1989/02/23 | 2,150 | 2,150 | 2,080 | 2,080 | 492,000 |
1989/02/22 | 2,140 | 2,140 | 2,100 | 2,130 | 341,000 |
1989/02/21 | 2,150 | 2,150 | 2,110 | 2,130 | 199,000 |
1989/02/20 | 2,140 | 2,150 | 2,130 | 2,150 | 392,000 |
1989/02/17 | 2,170 | 2,170 | 2,130 | 2,140 | 173,000 |
1989/02/16 | 2,130 | 2,130 | 2,100 | 2,130 | 432,000 |
1989/02/15 | 2,160 | 2,170 | 2,130 | 2,130 | 183,000 |
1989/02/14 | 2,170 | 2,180 | 2,150 | 2,160 | 256,000 |
1989/02/13 | 2,180 | 2,180 | 2,160 | 2,170 | 334,000 |
1989/02/10 | 2,190 | 2,190 | 2,160 | 2,180 | 238,000 |
1989/02/09 | 2,200 | 2,200 | 2,150 | 2,150 | 160,000 |
1989/02/08 | 2,230 | 2,230 | 2,140 | 2,200 | 283,000 |
1989/02/07 | 2,220 | 2,220 | 2,180 | 2,190 | 274,000 |
1989/02/06 | 2,210 | 2,210 | 2,140 | 2,180 | 536,000 |
1989/02/03 | 2,170 | 2,220 | 2,160 | 2,200 | 1,922,000 |
1989/02/02 | 2,100 | 2,140 | 2,080 | 2,130 | 527,000 |
1989/02/01 | 2,090 | 2,110 | 2,080 | 2,080 | 228,000 |
1989/01/31 | 2,140 | 2,140 | 2,090 | 2,100 | 407,000 |
1989/01/30 | 2,120 | 2,120 | 2,090 | 2,100 | 226,000 |
1989/01/28 | 2,100 | 2,100 | 2,070 | 2,100 | 196,000 |
1989/01/27 | 2,080 | 2,110 | 2,050 | 2,060 | 1,395,000 |
1989/01/26 | 2,100 | 2,100 | 2,070 | 2,070 | 798,000 |
1989/01/25 | 2,080 | 2,110 | 2,080 | 2,090 | 1,095,000 |
1989/01/24 | 2,070 | 2,090 | 2,060 | 2,070 | 932,000 |
1989/01/23 | 2,060 | 2,080 | 2,050 | 2,070 | 229,000 |
1989/01/20 | 2,030 | 2,050 | 2,020 | 2,050 | 248,000 |
1989/01/19 | 2,070 | 2,090 | 2,030 | 2,030 | 345,000 |
1989/01/18 | 2,070 | 2,080 | 2,050 | 2,070 | 221,000 |
1989/01/17 | 2,080 | 2,080 | 2,040 | 2,070 | 126,000 |
1989/01/13 | 2,050 | 2,100 | 2,030 | 2,040 | 247,000 |
1989/01/12 | 2,040 | 2,060 | 2,020 | 2,040 | 262,000 |
1989/01/11 | 2,080 | 2,080 | 2,030 | 2,050 | 213,000 |
1989/01/10 | 2,100 | 2,100 | 2,060 | 2,070 | 259,000 |
1989/01/09 | 2,100 | 2,100 | 2,050 | 2,080 | 186,000 |
1989/01/06 | 2,070 | 2,100 | 2,020 | 2,030 | 199,000 |
1989/01/05 | 2,100 | 2,100 | 2,040 | 2,050 | 123,000 |
1989/01/04 | 2,110 | 2,110 | 2,050 | 2,090 | 91,000 |