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 |
---|---|---|---|---|---|
1983/12/28 | 586 | 586 | 576 | 583 | 292,000 |
1983/12/27 | 585 | 592 | 582 | 586 | 331,000 |
1983/12/26 | 575 | 598 | 575 | 595 | 1,082,000 |
1983/12/24 | 579 | 580 | 577 | 578 | 339,000 |
1983/12/23 | 580 | 582 | 575 | 578 | 330,000 |
1983/12/22 | 585 | 585 | 575 | 579 | 525,000 |
1983/12/21 | 590 | 590 | 580 | 580 | 935,000 |
1983/12/20 | 560 | 595 | 560 | 586 | 3,319,999 |
1983/12/19 | 552 | 558 | 540 | 558 | 1,301,000 |
1983/12/17 | 549 | 551 | 544 | 550 | 421,000 |
1983/12/16 | 550 | 554 | 542 | 548 | 678,000 |
1983/12/15 | 560 | 563 | 548 | 550 | 1,321,000 |
1983/12/14 | 544 | 555 | 543 | 555 | 1,282,000 |
1983/12/13 | 539 | 552 | 539 | 542 | 980,000 |
1983/12/12 | 535 | 540 | 533 | 539 | 320,000 |
1983/12/09 | 533 | 542 | 530 | 537 | 1,316,000 |
1983/12/08 | 518 | 533 | 518 | 529 | 755,000 |
1983/12/07 | 511 | 517 | 511 | 516 | 151,000 |
1983/12/06 | 515 | 515 | 510 | 513 | 132,000 |
1983/12/05 | 519 | 520 | 510 | 515 | 153,000 |
1983/12/03 | 520 | 521 | 513 | 518 | 523,000 |
1983/12/02 | 515 | 519 | 510 | 516 | 1,068,000 |
1983/12/01 | 503 | 513 | 496 | 513 | 939,000 |
1983/11/30 | 509 | 510 | 500 | 503 | 123,000 |
1983/11/29 | 510 | 510 | 505 | 510 | 64,000 |
1983/11/28 | 510 | 510 | 505 | 510 | 89,000 |
1983/11/26 | 513 | 515 | 505 | 507 | 576,000 |
1983/11/25 | 520 | 520 | 510 | 515 | 116,000 |
1983/11/24 | 520 | 520 | 506 | 507 | 118,000 |
1983/11/22 | 525 | 525 | 520 | 520 | 139,000 |
1983/11/21 | 525 | 525 | 515 | 524 | 213,000 |
1983/11/19 | 520 | 522 | 515 | 515 | 92,000 |
1983/11/18 | 522 | 525 | 520 | 520 | 220,000 |
1983/11/17 | 533 | 537 | 520 | 520 | 421,000 |
1983/11/16 | 527 | 540 | 525 | 532 | 1,476,000 |
1983/11/15 | 526 | 535 | 525 | 530 | 737,000 |
1983/11/14 | 520 | 530 | 514 | 530 | 476,000 |
1983/11/11 | 514 | 521 | 513 | 520 | 386,000 |
1983/11/10 | 514 | 518 | 509 | 509 | 250,000 |
1983/11/09 | 501 | 514 | 500 | 511 | 252,000 |
1983/11/08 | 500 | 509 | 496 | 501 | 326,000 |
1983/11/07 | 499 | 499 | 498 | 499 | 34,000 |
1983/11/05 | 495 | 498 | 494 | 498 | 27,000 |
1983/11/04 | 495 | 499 | 481 | 499 | 84,000 |
1983/11/02 | 483 | 495 | 483 | 495 | 97,000 |
1983/11/01 | 490 | 490 | 486 | 486 | 80,000 |
1983/10/31 | 495 | 495 | 489 | 490 | 82,000 |
1983/10/28 | 491 | 492 | 480 | 480 | 112,000 |
1983/10/27 | 494 | 494 | 490 | 491 | 77,000 |
1983/10/26 | 499 | 499 | 495 | 499 | 21,000 |
1983/10/25 | 497 | 500 | 495 | 495 | 39,000 |
1983/10/24 | 495 | 500 | 495 | 500 | 45,000 |
1983/10/22 | 498 | 498 | 495 | 495 | 60,000 |
1983/10/21 | 495 | 499 | 495 | 495 | 166,000 |
1983/10/20 | 488 | 490 | 488 | 489 | 40,000 |
1983/10/19 | 490 | 490 | 486 | 488 | 82,000 |
1983/10/18 | 492 | 494 | 490 | 494 | 180,000 |
1983/10/17 | 486 | 492 | 486 | 490 | 541,000 |
1983/10/15 | 490 | 490 | 482 | 482 | 74,000 |
1983/10/14 | 490 | 492 | 488 | 492 | 74,000 |
1983/10/13 | 492 | 492 | 490 | 490 | 156,000 |
1983/10/12 | 492 | 492 | 490 | 491 | 1,574,000 |
1983/10/11 | 500 | 503 | 498 | 501 | 104,000 |
1983/10/07 | 501 | 506 | 498 | 503 | 389,000 |
1983/10/06 | 500 | 515 | 500 | 502 | 289,000 |
1983/10/05 | 488 | 500 | 488 | 500 | 210,000 |
1983/10/04 | 493 | 493 | 488 | 488 | 50,000 |
1983/10/03 | 490 | 493 | 488 | 493 | 103,000 |
1983/10/01 | 490 | 493 | 486 | 487 | 64,000 |
1983/09/30 | 476 | 490 | 475 | 485 | 110,000 |
1983/09/29 | 470 | 480 | 470 | 473 | 120,000 |
1983/09/28 | 470 | 474 | 467 | 468 | 57,000 |
1983/09/27 | 469 | 471 | 466 | 469 | 98,000 |
1983/09/26 | 465 | 469 | 463 | 469 | 872,000 |
1983/09/24 | 464 | 465 | 463 | 465 | 123,000 |
1983/09/22 | 468 | 469 | 461 | 461 | 323,000 |
1983/09/21 | 467 | 469 | 467 | 468 | 143,000 |
1983/09/20 | 465 | 469 | 465 | 465 | 102,000 |
1983/09/19 | 465 | 470 | 465 | 465 | 88,000 |
1983/09/17 | 470 | 473 | 468 | 468 | 210,000 |
1983/09/16 | 475 | 478 | 471 | 472 | 126,000 |
1983/09/14 | 477 | 477 | 471 | 475 | 105,000 |
1983/09/13 | 479 | 479 | 472 | 472 | 402,000 |
1983/09/12 | 485 | 485 | 479 | 479 | 125,000 |
1983/09/08 | 481 | 481 | 480 | 480 | 89,000 |
1983/09/07 | 480 | 503 | 480 | 500 | 161,000 |
1983/09/06 | 476 | 484 | 476 | 481 | 120,000 |
1983/09/05 | 481 | 484 | 480 | 480 | 93,000 |
1983/09/03 | 481 | 485 | 481 | 484 | 56,000 |
1983/09/02 | 485 | 485 | 481 | 481 | 149,000 |
1983/09/01 | 491 | 491 | 481 | 481 | 102,000 |
1983/08/31 | 480 | 485 | 480 | 481 | 74,000 |
1983/08/30 | 489 | 489 | 480 | 485 | 123,000 |
1983/08/29 | 477 | 485 | 477 | 484 | 119,000 |
1983/08/27 | 490 | 491 | 475 | 475 | 97,000 |
1983/08/26 | 481 | 490 | 479 | 490 | 97,000 |
1983/08/25 | 481 | 481 | 476 | 476 | 45,000 |
1983/08/24 | 480 | 481 | 480 | 481 | 27,000 |
1983/08/23 | 485 | 485 | 480 | 481 | 64,000 |
1983/08/22 | 473 | 490 | 473 | 490 | 45,000 |
1983/08/20 | 470 | 473 | 470 | 473 | 16,000 |
1983/08/19 | 473 | 475 | 470 | 473 | 58,000 |
1983/08/18 | 468 | 472 | 468 | 472 | 100,000 |
1983/08/17 | 470 | 470 | 465 | 468 | 263,000 |
1983/08/16 | 470 | 471 | 468 | 470 | 298,000 |
1983/08/15 | 466 | 468 | 466 | 468 | 55,000 |
1983/08/12 | 463 | 465 | 463 | 464 | 36,000 |
1983/08/11 | 468 | 468 | 460 | 461 | 284,000 |
1983/08/10 | 475 | 475 | 470 | 470 | 102,000 |
1983/08/09 | 480 | 480 | 476 | 476 | 160,000 |
1983/08/08 | 483 | 487 | 483 | 483 | 52,000 |
1983/08/06 | 485 | 485 | 484 | 484 | 19,000 |
1983/08/05 | 485 | 486 | 483 | 485 | 46,000 |
1983/08/04 | 485 | 487 | 483 | 485 | 107,000 |
1983/08/03 | 486 | 495 | 486 | 495 | 26,000 |
1983/08/01 | 485 | 485 | 483 | 485 | 64,000 |
1983/07/30 | 488 | 488 | 485 | 485 | 70,000 |
1983/07/29 | 483 | 490 | 483 | 483 | 260,000 |
1983/07/28 | 486 | 495 | 485 | 486 | 171,000 |
1983/07/27 | 482 | 484 | 480 | 483 | 150,000 |
1983/07/26 | 484 | 485 | 481 | 481 | 64,000 |
1983/07/25 | 484 | 496 | 482 | 496 | 105,000 |
1983/07/23 | 485 | 485 | 482 | 485 | 106,000 |
1983/07/22 | 486 | 491 | 486 | 490 | 85,000 |
1983/07/21 | 490 | 495 | 490 | 491 | 49,000 |
1983/07/20 | 495 | 495 | 487 | 487 | 115,000 |
1983/07/19 | 495 | 500 | 490 | 490 | 390,000 |
1983/07/18 | 498 | 500 | 495 | 500 | 60,000 |
1983/07/15 | 491 | 491 | 487 | 490 | 22,000 |
1983/07/14 | 485 | 497 | 485 | 485 | 153,000 |
1983/07/13 | 481 | 490 | 481 | 485 | 65,000 |
1983/07/12 | 492 | 493 | 486 | 490 | 316,000 |
1983/07/11 | 493 | 500 | 490 | 500 | 51,000 |
1983/07/09 | 493 | 495 | 490 | 490 | 214,000 |
1983/07/08 | 500 | 500 | 495 | 498 | 24,000 |
1983/07/07 | 495 | 500 | 495 | 500 | 26,000 |
1983/07/06 | 495 | 495 | 495 | 495 | 14,000 |
1983/07/05 | 494 | 500 | 494 | 495 | 31,000 |
1983/07/04 | 492 | 494 | 491 | 491 | 53,000 |
1983/07/02 | 490 | 492 | 490 | 492 | 12,000 |
1983/07/01 | 491 | 492 | 486 | 486 | 33,000 |
1983/06/30 | 499 | 499 | 490 | 490 | 27,000 |
1983/06/29 | 495 | 503 | 490 | 503 | 62,000 |
1983/06/28 | 485 | 495 | 485 | 495 | 45,000 |
1983/06/27 | 495 | 503 | 491 | 491 | 170,000 |
1983/06/25 | 500 | 500 | 495 | 497 | 82,000 |
1983/06/24 | 496 | 504 | 496 | 500 | 107,000 |
1983/06/23 | 500 | 505 | 495 | 501 | 106,000 |
1983/06/22 | 510 | 520 | 501 | 517 | 153,000 |
1983/06/21 | 500 | 500 | 500 | 500 | 45,000 |
1983/06/20 | 487 | 492 | 475 | 475 | 316,000 |
1983/06/17 | 490 | 500 | 485 | 487 | 310,000 |
1983/06/16 | 497 | 498 | 485 | 485 | 311,000 |
1983/06/15 | 510 | 515 | 507 | 507 | 167,000 |
1983/06/14 | 505 | 515 | 505 | 510 | 425,000 |
1983/06/13 | 504 | 504 | 500 | 500 | 82,000 |
1983/06/11 | 510 | 510 | 500 | 504 | 76,000 |
1983/06/10 | 495 | 505 | 495 | 501 | 81,000 |
1983/06/09 | 495 | 496 | 490 | 490 | 96,000 |
1983/06/08 | 498 | 503 | 494 | 494 | 146,000 |
1983/06/07 | 505 | 510 | 500 | 501 | 119,000 |
1983/06/06 | 500 | 510 | 500 | 501 | 117,000 |
1983/06/04 | 490 | 500 | 487 | 500 | 167,000 |
1983/06/03 | 505 | 505 | 495 | 495 | 147,000 |
1983/06/02 | 507 | 510 | 507 | 510 | 69,000 |
1983/06/01 | 511 | 521 | 508 | 518 | 173,000 |
1983/05/31 | 516 | 529 | 516 | 524 | 75,000 |
1983/05/30 | 533 | 535 | 507 | 508 | 186,000 |
1983/05/28 | 537 | 537 | 530 | 530 | 120,000 |
1983/05/27 | 540 | 540 | 530 | 532 | 84,000 |
1983/05/26 | 525 | 530 | 520 | 530 | 124,000 |
1983/05/25 | 513 | 515 | 506 | 515 | 69,000 |
1983/05/24 | 524 | 524 | 510 | 515 | 140,000 |
1983/05/23 | 524 | 525 | 515 | 525 | 59,000 |
1983/05/20 | 524 | 525 | 524 | 524 | 141,000 |
1983/05/19 | 517 | 524 | 517 | 520 | 63,000 |
1983/05/18 | 503 | 515 | 503 | 515 | 81,000 |
1983/05/17 | 514 | 515 | 513 | 513 | 74,000 |
1983/05/16 | 513 | 515 | 512 | 514 | 33,000 |
1983/05/14 | 515 | 520 | 512 | 512 | 28,000 |
1983/05/13 | 522 | 525 | 520 | 522 | 163,000 |
1983/05/12 | 529 | 529 | 522 | 523 | 25,000 |
1983/05/11 | 522 | 530 | 522 | 530 | 28,000 |
1983/05/10 | 522 | 530 | 522 | 523 | 111,000 |
1983/05/09 | 520 | 529 | 520 | 522 | 38,000 |
1983/05/06 | 522 | 530 | 515 | 530 | 25,000 |
1983/05/04 | 533 | 534 | 521 | 521 | 94,000 |
1983/05/02 | 531 | 540 | 530 | 530 | 126,000 |
1983/04/30 | 540 | 540 | 530 | 530 | 57,000 |
1983/04/28 | 523 | 530 | 523 | 526 | 128,000 |
1983/04/27 | 525 | 527 | 520 | 520 | 111,000 |
1983/04/26 | 535 | 540 | 535 | 535 | 66,000 |
1983/04/25 | 531 | 535 | 530 | 535 | 48,000 |
1983/04/22 | 548 | 548 | 540 | 540 | 117,000 |
1983/04/21 | 550 | 550 | 536 | 550 | 458,000 |
1983/04/20 | 546 | 550 | 540 | 550 | 312,000 |
1983/04/19 | 550 | 552 | 540 | 540 | 718,000 |
1983/04/18 | 540 | 550 | 537 | 549 | 891,000 |
1983/04/15 | 525 | 540 | 525 | 537 | 770,000 |
1983/04/14 | 520 | 530 | 520 | 525 | 404,000 |
1983/04/13 | 530 | 530 | 520 | 530 | 115,000 |
1983/04/12 | 521 | 527 | 516 | 527 | 122,000 |
1983/04/11 | 515 | 520 | 510 | 520 | 349,000 |
1983/04/09 | 517 | 517 | 502 | 515 | 70,000 |
1983/04/08 | 521 | 521 | 507 | 507 | 60,000 |
1983/04/07 | 522 | 524 | 510 | 520 | 98,000 |
1983/04/06 | 521 | 524 | 512 | 512 | 29,000 |
1983/04/05 | 523 | 529 | 523 | 526 | 68,000 |
1983/04/04 | 530 | 530 | 523 | 526 | 127,000 |
1983/04/02 | 526 | 530 | 523 | 526 | 58,000 |
1983/04/01 | 535 | 535 | 521 | 530 | 176,000 |
1983/03/31 | 538 | 540 | 530 | 540 | 375,000 |
1983/03/30 | 536 | 538 | 526 | 538 | 568,000 |
1983/03/29 | 532 | 537 | 521 | 534 | 232,000 |
1983/03/28 | 535 | 540 | 530 | 538 | 182,000 |
1983/03/26 | 540 | 540 | 528 | 539 | 255,000 |
1983/03/25 | 545 | 545 | 535 | 544 | 586,000 |
1983/03/24 | 534 | 538 | 525 | 538 | 1,032,000 |
1983/03/23 | 534 | 535 | 521 | 529 | 655,000 |
1983/03/22 | 520 | 535 | 515 | 534 | 1,512,000 |
1983/03/18 | 518 | 520 | 512 | 515 | 665,000 |
1983/03/17 | 510 | 511 | 503 | 510 | 1,236,000 |
1983/03/16 | 500 | 507 | 497 | 505 | 688,000 |
1983/03/15 | 489 | 505 | 489 | 500 | 442,000 |
1983/03/14 | 485 | 490 | 485 | 489 | 279,000 |
1983/03/12 | 495 | 495 | 481 | 490 | 98,000 |
1983/03/11 | 495 | 498 | 495 | 496 | 317,000 |
1983/03/10 | 490 | 499 | 490 | 499 | 235,000 |
1983/03/09 | 495 | 495 | 486 | 494 | 220,000 |
1983/03/08 | 495 | 503 | 495 | 499 | 527,000 |
1983/03/07 | 490 | 497 | 490 | 495 | 291,000 |
1983/03/05 | 500 | 500 | 491 | 495 | 278,000 |
1983/03/04 | 510 | 511 | 501 | 510 | 1,720,000 |
1983/03/03 | 505 | 514 | 503 | 511 | 4,278,999 |
1983/03/02 | 494 | 504 | 493 | 498 | 4,001,999 |
1983/03/01 | 478 | 488 | 474 | 486 | 1,478,000 |
1983/02/28 | 477 | 484 | 475 | 475 | 958,000 |
1983/02/26 | 469 | 475 | 460 | 475 | 724,000 |
1983/02/25 | 460 | 468 | 457 | 468 | 1,109,000 |
1983/02/24 | 455 | 459 | 451 | 457 | 195,000 |
1983/02/23 | 462 | 462 | 454 | 460 | 527,000 |
1983/02/22 | 449 | 463 | 443 | 463 | 471,000 |
1983/02/21 | 443 | 445 | 441 | 445 | 71,000 |
1983/02/18 | 442 | 444 | 440 | 443 | 73,000 |
1983/02/17 | 440 | 444 | 439 | 444 | 136,000 |
1983/02/16 | 435 | 441 | 435 | 440 | 203,000 |
1983/02/15 | 430 | 435 | 430 | 435 | 152,000 |
1983/02/14 | 427 | 430 | 426 | 430 | 50,000 |
1983/02/12 | 427 | 428 | 425 | 425 | 25,000 |
1983/02/10 | 426 | 430 | 426 | 427 | 77,000 |
1983/02/09 | 429 | 430 | 428 | 428 | 68,000 |
1983/02/08 | 426 | 430 | 426 | 430 | 132,000 |
1983/02/07 | 426 | 430 | 426 | 430 | 240,000 |
1983/02/05 | 425 | 430 | 425 | 430 | 48,000 |
1983/02/04 | 430 | 430 | 425 | 425 | 65,000 |
1983/02/03 | 429 | 429 | 428 | 429 | 71,000 |
1983/02/02 | 420 | 420 | 415 | 417 | 476,000 |
1983/02/01 | 430 | 435 | 426 | 430 | 130,000 |
1983/01/31 | 430 | 435 | 430 | 435 | 21,000 |
1983/01/29 | 429 | 429 | 416 | 416 | 32,000 |
1983/01/28 | 432 | 432 | 429 | 429 | 57,000 |
1983/01/27 | 427 | 435 | 427 | 430 | 107,000 |
1983/01/26 | 420 | 425 | 420 | 425 | 44,000 |
1983/01/25 | 425 | 425 | 420 | 420 | 62,000 |
1983/01/24 | 429 | 430 | 425 | 425 | 29,000 |
1983/01/22 | 428 | 428 | 425 | 428 | 10,000 |
1983/01/21 | 431 | 435 | 428 | 428 | 93,000 |
1983/01/20 | 431 | 432 | 431 | 431 | 38,000 |
1983/01/19 | 430 | 431 | 430 | 431 | 47,000 |
1983/01/18 | 435 | 435 | 429 | 429 | 43,000 |
1983/01/17 | 427 | 430 | 427 | 430 | 38,000 |
1983/01/14 | 428 | 430 | 427 | 427 | 32,000 |
1983/01/13 | 430 | 431 | 427 | 427 | 77,000 |
1983/01/12 | 430 | 430 | 430 | 430 | 33,000 |
1983/01/11 | 450 | 450 | 450 | 450 | 57,000 |
1983/01/10 | 428 | 435 | 427 | 430 | 49,000 |
1983/01/08 | 425 | 427 | 425 | 427 | 37,000 |
1983/01/07 | 428 | 430 | 427 | 427 | 63,000 |
1983/01/06 | 434 | 434 | 427 | 427 | 67,000 |
1983/01/04 | 428 | 428 | 423 | 423 | 31,000 |