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 |
---|---|---|---|---|---|
1984/12/28 | 676 | 684 | 660 | 680 | 541,000 |
1984/12/27 | 680 | 690 | 670 | 685 | 1,054,000 |
1984/12/26 | 699 | 710 | 680 | 682 | 6,369,998 |
1984/12/25 | 645 | 673 | 645 | 665 | 1,540,000 |
1984/12/24 | 632 | 640 | 628 | 640 | 426,000 |
1984/12/22 | 615 | 640 | 615 | 640 | 371,000 |
1984/12/21 | 625 | 625 | 614 | 615 | 248,000 |
1984/12/20 | 615 | 616 | 610 | 614 | 532,000 |
1984/12/19 | 617 | 620 | 610 | 610 | 497,000 |
1984/12/18 | 617 | 620 | 615 | 615 | 164,000 |
1984/12/17 | 616 | 620 | 616 | 616 | 263,000 |
1984/12/15 | 620 | 621 | 616 | 616 | 234,000 |
1984/12/14 | 608 | 625 | 608 | 620 | 341,000 |
1984/12/13 | 625 | 625 | 608 | 608 | 175,000 |
1984/12/12 | 610 | 628 | 610 | 625 | 67,000 |
1984/12/11 | 640 | 640 | 615 | 620 | 118,000 |
1984/12/10 | 645 | 645 | 625 | 637 | 256,000 |
1984/12/07 | 650 | 660 | 641 | 645 | 2,310,999 |
1984/12/06 | 635 | 655 | 631 | 650 | 1,441,000 |
1984/12/05 | 624 | 650 | 624 | 645 | 911,000 |
1984/12/04 | 625 | 625 | 620 | 625 | 115,000 |
1984/12/03 | 625 | 625 | 625 | 625 | 101,000 |
1984/12/01 | 629 | 630 | 625 | 625 | 115,000 |
1984/11/30 | 625 | 634 | 620 | 621 | 287,000 |
1984/11/29 | 630 | 650 | 630 | 635 | 945,000 |
1984/11/28 | 610 | 620 | 600 | 620 | 575,000 |
1984/11/27 | 580 | 585 | 580 | 580 | 42,000 |
1984/11/26 | 577 | 580 | 577 | 580 | 102,000 |
1984/11/24 | 579 | 580 | 576 | 576 | 25,000 |
1984/11/22 | 579 | 583 | 579 | 579 | 161,000 |
1984/11/21 | 580 | 582 | 579 | 579 | 408,000 |
1984/11/20 | 581 | 585 | 580 | 584 | 210,000 |
1984/11/19 | 583 | 584 | 581 | 581 | 228,000 |
1984/11/17 | 585 | 585 | 581 | 585 | 32,000 |
1984/11/16 | 585 | 590 | 585 | 586 | 113,000 |
1984/11/15 | 600 | 600 | 581 | 590 | 237,000 |
1984/11/14 | 592 | 605 | 586 | 600 | 244,000 |
1984/11/13 | 585 | 595 | 585 | 593 | 108,000 |
1984/11/12 | 580 | 585 | 580 | 582 | 55,000 |
1984/11/09 | 579 | 580 | 579 | 579 | 87,000 |
1984/11/08 | 577 | 579 | 575 | 579 | 65,000 |
1984/11/07 | 579 | 580 | 578 | 578 | 119,000 |
1984/11/06 | 578 | 580 | 578 | 578 | 183,000 |
1984/11/05 | 575 | 576 | 573 | 575 | 54,000 |
1984/11/02 | 570 | 573 | 570 | 573 | 60,000 |
1984/11/01 | 580 | 585 | 570 | 570 | 56,000 |
1984/10/31 | 585 | 585 | 578 | 580 | 35,000 |
1984/10/30 | 585 | 588 | 578 | 580 | 146,000 |
1984/10/29 | 585 | 595 | 584 | 585 | 156,000 |
1984/10/27 | 585 | 586 | 583 | 584 | 76,000 |
1984/10/26 | 598 | 598 | 580 | 581 | 72,000 |
1984/10/25 | 599 | 600 | 595 | 600 | 47,000 |
1984/10/24 | 590 | 598 | 585 | 594 | 145,000 |
1984/10/23 | 582 | 585 | 580 | 585 | 27,000 |
1984/10/22 | 579 | 582 | 579 | 580 | 62,000 |
1984/10/20 | 590 | 590 | 578 | 578 | 23,000 |
1984/10/19 | 598 | 600 | 591 | 598 | 44,000 |
1984/10/18 | 577 | 600 | 577 | 588 | 177,000 |
1984/10/17 | 575 | 578 | 575 | 577 | 75,000 |
1984/10/16 | 570 | 575 | 570 | 570 | 131,000 |
1984/10/15 | 578 | 578 | 560 | 560 | 188,000 |
1984/10/12 | 578 | 580 | 560 | 578 | 226,000 |
1984/10/11 | 585 | 590 | 578 | 582 | 227,000 |
1984/10/09 | 587 | 594 | 581 | 590 | 451,000 |
1984/10/08 | 588 | 593 | 585 | 590 | 138,000 |
1984/10/06 | 605 | 605 | 598 | 598 | 167,000 |
1984/10/05 | 603 | 605 | 600 | 602 | 47,000 |
1984/10/04 | 608 | 610 | 600 | 600 | 76,000 |
1984/10/03 | 618 | 618 | 607 | 607 | 84,000 |
1984/10/02 | 629 | 629 | 620 | 620 | 110,000 |
1984/10/01 | 630 | 630 | 621 | 630 | 203,000 |
1984/09/29 | 620 | 624 | 620 | 623 | 73,000 |
1984/09/28 | 620 | 625 | 617 | 620 | 319,000 |
1984/09/27 | 628 | 628 | 615 | 615 | 138,000 |
1984/09/26 | 610 | 635 | 610 | 630 | 424,000 |
1984/09/25 | 607 | 608 | 607 | 607 | 83,000 |
1984/09/22 | 600 | 610 | 600 | 607 | 88,000 |
1984/09/21 | 600 | 604 | 600 | 603 | 123,000 |
1984/09/20 | 605 | 610 | 605 | 605 | 94,000 |
1984/09/19 | 601 | 605 | 600 | 605 | 122,000 |
1984/09/18 | 600 | 605 | 596 | 605 | 149,000 |
1984/09/17 | 596 | 597 | 594 | 597 | 160,000 |
1984/09/14 | 595 | 596 | 588 | 596 | 194,000 |
1984/09/13 | 595 | 596 | 590 | 590 | 82,000 |
1984/09/12 | 584 | 594 | 583 | 594 | 168,000 |
1984/09/11 | 583 | 585 | 583 | 583 | 44,000 |
1984/09/10 | 590 | 596 | 586 | 586 | 51,000 |
1984/09/07 | 581 | 590 | 581 | 583 | 49,000 |
1984/09/06 | 590 | 590 | 570 | 580 | 65,000 |
1984/09/05 | 596 | 597 | 593 | 593 | 155,000 |
1984/09/04 | 597 | 600 | 590 | 597 | 368,000 |
1984/09/03 | 600 | 600 | 597 | 597 | 54,000 |
1984/09/01 | 597 | 601 | 597 | 600 | 62,000 |
1984/08/31 | 601 | 601 | 597 | 597 | 73,000 |
1984/08/30 | 597 | 605 | 597 | 597 | 200,000 |
1984/08/29 | 597 | 597 | 595 | 595 | 83,000 |
1984/08/28 | 595 | 595 | 592 | 592 | 21,000 |
1984/08/27 | 595 | 597 | 595 | 596 | 20,000 |
1984/08/25 | 591 | 597 | 591 | 592 | 11,000 |
1984/08/24 | 597 | 598 | 589 | 595 | 58,000 |
1984/08/23 | 595 | 599 | 592 | 599 | 115,000 |
1984/08/22 | 595 | 605 | 593 | 605 | 369,000 |
1984/08/21 | 590 | 591 | 590 | 591 | 47,000 |
1984/08/20 | 596 | 596 | 591 | 591 | 117,000 |
1984/08/18 | 595 | 596 | 595 | 595 | 117,000 |
1984/08/17 | 592 | 595 | 590 | 595 | 249,000 |
1984/08/16 | 590 | 595 | 590 | 590 | 65,000 |
1984/08/15 | 586 | 595 | 586 | 595 | 141,000 |
1984/08/14 | 590 | 590 | 586 | 590 | 217,000 |
1984/08/13 | 590 | 590 | 580 | 590 | 240,000 |
1984/08/10 | 590 | 590 | 580 | 590 | 289,000 |
1984/08/09 | 580 | 590 | 580 | 590 | 127,000 |
1984/08/08 | 575 | 575 | 575 | 575 | 43,000 |
1984/08/07 | 591 | 591 | 580 | 580 | 107,000 |
1984/08/06 | 598 | 598 | 586 | 593 | 195,000 |
1984/08/03 | 560 | 570 | 556 | 565 | 396,000 |
1984/08/02 | 570 | 570 | 560 | 560 | 42,000 |
1984/08/01 | 565 | 567 | 564 | 565 | 24,000 |
1984/07/31 | 565 | 566 | 560 | 563 | 243,000 |
1984/07/30 | 565 | 567 | 565 | 566 | 47,000 |
1984/07/28 | 562 | 565 | 562 | 565 | 12,000 |
1984/07/27 | 564 | 564 | 560 | 561 | 89,000 |
1984/07/26 | 563 | 563 | 555 | 555 | 169,000 |
1984/07/25 | 556 | 563 | 556 | 560 | 30,000 |
1984/07/24 | 550 | 565 | 550 | 565 | 77,000 |
1984/07/23 | 560 | 560 | 551 | 551 | 15,000 |
1984/07/21 | 560 | 561 | 560 | 561 | 19,000 |
1984/07/20 | 570 | 570 | 570 | 570 | 100,000 |
1984/07/19 | 565 | 565 | 565 | 565 | 17,000 |
1984/07/18 | 585 | 585 | 575 | 585 | 158,000 |
1984/07/17 | 570 | 585 | 565 | 585 | 104,000 |
1984/07/16 | 570 | 570 | 560 | 570 | 54,000 |
1984/07/13 | 575 | 575 | 568 | 568 | 205,000 |
1984/07/12 | 575 | 580 | 574 | 575 | 123,000 |
1984/07/11 | 580 | 580 | 575 | 575 | 23,000 |
1984/07/10 | 588 | 588 | 575 | 575 | 72,000 |
1984/07/09 | 575 | 580 | 575 | 580 | 35,000 |
1984/07/07 | 584 | 584 | 581 | 581 | 27,000 |
1984/07/06 | 575 | 585 | 570 | 584 | 160,000 |
1984/07/05 | 575 | 579 | 575 | 575 | 140,000 |
1984/07/04 | 570 | 575 | 565 | 575 | 102,000 |
1984/07/03 | 563 | 570 | 561 | 561 | 65,000 |
1984/07/02 | 563 | 570 | 562 | 563 | 92,000 |
1984/06/30 | 565 | 575 | 562 | 565 | 49,000 |
1984/06/29 | 579 | 579 | 560 | 562 | 59,000 |
1984/06/28 | 569 | 579 | 569 | 579 | 42,000 |
1984/06/27 | 580 | 580 | 578 | 579 | 12,000 |
1984/06/26 | 580 | 590 | 580 | 580 | 37,000 |
1984/06/23 | 562 | 570 | 560 | 560 | 40,000 |
1984/06/22 | 565 | 570 | 560 | 570 | 51,000 |
1984/06/21 | 575 | 575 | 570 | 575 | 74,000 |
1984/06/20 | 580 | 585 | 562 | 562 | 42,000 |
1984/06/19 | 590 | 590 | 587 | 590 | 39,000 |
1984/06/18 | 559 | 570 | 556 | 570 | 32,000 |
1984/06/16 | 560 | 562 | 560 | 562 | 8,000 |
1984/06/15 | 580 | 580 | 570 | 570 | 64,000 |
1984/06/14 | 590 | 595 | 580 | 580 | 67,000 |
1984/06/13 | 598 | 598 | 590 | 590 | 19,000 |
1984/06/12 | 600 | 600 | 590 | 593 | 50,000 |
1984/06/11 | 595 | 600 | 590 | 590 | 60,000 |
1984/06/08 | 606 | 606 | 595 | 595 | 27,000 |
1984/06/07 | 590 | 596 | 590 | 596 | 27,000 |
1984/06/06 | 575 | 580 | 575 | 580 | 19,000 |
1984/06/05 | 572 | 572 | 571 | 572 | 26,000 |
1984/06/04 | 566 | 571 | 566 | 570 | 7,000 |
1984/06/02 | 568 | 568 | 565 | 565 | 12,000 |
1984/06/01 | 560 | 562 | 560 | 562 | 22,000 |
1984/05/31 | 579 | 579 | 570 | 572 | 18,000 |
1984/05/30 | 579 | 579 | 570 | 579 | 21,000 |
1984/05/29 | 570 | 570 | 570 | 570 | 4,000 |
1984/05/28 | 569 | 570 | 569 | 570 | 15,000 |
1984/05/26 | 568 | 570 | 565 | 570 | 34,000 |
1984/05/25 | 568 | 580 | 566 | 570 | 71,000 |
1984/05/24 | 565 | 570 | 562 | 568 | 23,000 |
1984/05/23 | 549 | 559 | 549 | 558 | 117,000 |
1984/05/22 | 565 | 569 | 550 | 559 | 91,000 |
1984/05/21 | 580 | 582 | 580 | 580 | 27,000 |
1984/05/19 | 570 | 575 | 570 | 575 | 26,000 |
1984/05/18 | 581 | 581 | 570 | 571 | 101,000 |
1984/05/17 | 600 | 600 | 585 | 595 | 73,000 |
1984/05/16 | 616 | 617 | 610 | 617 | 126,000 |
1984/05/15 | 615 | 620 | 610 | 619 | 151,000 |
1984/05/14 | 620 | 620 | 609 | 615 | 100,000 |
1984/05/11 | 616 | 625 | 616 | 623 | 115,000 |
1984/05/10 | 625 | 626 | 616 | 616 | 191,000 |
1984/05/09 | 630 | 640 | 630 | 635 | 129,000 |
1984/05/08 | 649 | 650 | 640 | 640 | 153,000 |
1984/05/07 | 651 | 651 | 649 | 649 | 27,000 |
1984/05/04 | 660 | 666 | 651 | 666 | 1,093,000 |
1984/05/02 | 642 | 645 | 640 | 640 | 188,000 |
1984/05/01 | 635 | 639 | 631 | 632 | 76,000 |
1984/04/28 | 640 | 640 | 635 | 635 | 47,000 |
1984/04/27 | 636 | 640 | 630 | 631 | 109,000 |
1984/04/26 | 631 | 642 | 630 | 640 | 68,000 |
1984/04/25 | 633 | 640 | 630 | 633 | 102,000 |
1984/04/24 | 634 | 634 | 630 | 630 | 60,000 |
1984/04/23 | 630 | 640 | 630 | 630 | 29,000 |
1984/04/21 | 630 | 630 | 630 | 630 | 27,000 |
1984/04/20 | 642 | 642 | 640 | 640 | 99,000 |
1984/04/19 | 646 | 648 | 642 | 643 | 98,000 |
1984/04/18 | 640 | 650 | 640 | 648 | 119,000 |
1984/04/17 | 654 | 657 | 640 | 645 | 140,000 |
1984/04/16 | 654 | 660 | 654 | 654 | 119,000 |
1984/04/13 | 655 | 664 | 650 | 664 | 192,000 |
1984/04/12 | 666 | 666 | 660 | 660 | 317,000 |
1984/04/11 | 650 | 670 | 650 | 664 | 642,000 |
1984/04/10 | 651 | 655 | 650 | 650 | 219,000 |
1984/04/09 | 645 | 650 | 640 | 645 | 274,000 |
1984/04/07 | 640 | 650 | 640 | 641 | 167,000 |
1984/04/06 | 640 | 650 | 638 | 645 | 560,000 |
1984/04/05 | 659 | 680 | 655 | 655 | 868,000 |
1984/04/04 | 651 | 662 | 651 | 662 | 762,000 |
1984/04/03 | 657 | 664 | 648 | 650 | 865,000 |
1984/04/02 | 636 | 650 | 636 | 648 | 648,000 |
1984/03/31 | 635 | 637 | 633 | 635 | 338,000 |
1984/03/30 | 635 | 640 | 633 | 635 | 640,000 |
1984/03/29 | 630 | 640 | 630 | 635 | 1,231,000 |
1984/03/28 | 630 | 630 | 615 | 615 | 407,000 |
1984/03/27 | 620 | 630 | 620 | 623 | 272,000 |
1984/03/26 | 630 | 634 | 620 | 620 | 388,000 |
1984/03/24 | 625 | 644 | 624 | 630 | 1,385,000 |
1984/03/23 | 610 | 624 | 603 | 624 | 1,347,000 |
1984/03/22 | 607 | 608 | 601 | 603 | 659,000 |
1984/03/21 | 587 | 609 | 585 | 601 | 1,214,000 |
1984/03/19 | 584 | 588 | 578 | 578 | 181,000 |
1984/03/17 | 587 | 589 | 580 | 584 | 141,000 |
1984/03/16 | 581 | 590 | 581 | 587 | 409,000 |
1984/03/15 | 576 | 589 | 575 | 580 | 318,000 |
1984/03/14 | 578 | 579 | 575 | 575 | 133,000 |
1984/03/13 | 575 | 579 | 575 | 579 | 139,000 |
1984/03/12 | 565 | 573 | 562 | 573 | 132,000 |
1984/03/09 | 565 | 565 | 560 | 565 | 46,000 |
1984/03/08 | 560 | 564 | 560 | 560 | 81,000 |
1984/03/07 | 560 | 565 | 560 | 560 | 72,000 |
1984/03/06 | 560 | 560 | 560 | 560 | 70,000 |
1984/03/05 | 555 | 565 | 555 | 565 | 76,000 |
1984/03/03 | 552 | 555 | 552 | 552 | 21,000 |
1984/03/02 | 551 | 560 | 551 | 551 | 72,000 |
1984/03/01 | 560 | 560 | 550 | 550 | 90,000 |
1984/02/29 | 556 | 565 | 555 | 565 | 38,000 |
1984/02/28 | 565 | 580 | 560 | 566 | 162,000 |
1984/02/27 | 555 | 564 | 553 | 555 | 186,000 |
1984/02/25 | 551 | 565 | 551 | 565 | 104,000 |
1984/02/24 | 551 | 551 | 545 | 550 | 150,000 |
1984/02/23 | 553 | 553 | 545 | 545 | 73,000 |
1984/02/22 | 555 | 555 | 550 | 553 | 39,000 |
1984/02/21 | 550 | 551 | 545 | 545 | 57,000 |
1984/02/20 | 541 | 551 | 541 | 551 | 28,000 |
1984/02/18 | 554 | 554 | 550 | 550 | 14,000 |
1984/02/17 | 560 | 561 | 555 | 555 | 90,000 |
1984/02/16 | 550 | 558 | 548 | 555 | 160,000 |
1984/02/15 | 544 | 550 | 544 | 547 | 65,000 |
1984/02/14 | 537 | 550 | 537 | 544 | 30,000 |
1984/02/13 | 536 | 536 | 535 | 536 | 11,000 |
1984/02/10 | 526 | 538 | 526 | 533 | 101,000 |
1984/02/09 | 545 | 545 | 530 | 530 | 121,000 |
1984/02/08 | 540 | 545 | 537 | 545 | 94,000 |
1984/02/07 | 547 | 549 | 540 | 541 | 91,000 |
1984/02/06 | 558 | 558 | 550 | 550 | 59,000 |
1984/02/04 | 562 | 563 | 560 | 560 | 105,000 |
1984/02/03 | 561 | 568 | 560 | 565 | 69,000 |
1984/02/02 | 565 | 570 | 565 | 565 | 52,000 |
1984/02/01 | 563 | 566 | 562 | 566 | 249,000 |
1984/01/31 | 566 | 568 | 560 | 568 | 117,000 |
1984/01/30 | 565 | 570 | 560 | 563 | 101,000 |
1984/01/28 | 568 | 575 | 560 | 564 | 356,000 |
1984/01/27 | 576 | 580 | 575 | 578 | 181,000 |
1984/01/26 | 589 | 590 | 581 | 581 | 465,000 |
1984/01/25 | 570 | 580 | 565 | 580 | 197,000 |
1984/01/24 | 575 | 575 | 573 | 573 | 121,000 |
1984/01/23 | 574 | 579 | 574 | 575 | 101,000 |
1984/01/21 | 582 | 585 | 580 | 580 | 88,000 |
1984/01/20 | 580 | 585 | 578 | 580 | 105,000 |
1984/01/19 | 580 | 586 | 580 | 580 | 157,000 |
1984/01/18 | 588 | 590 | 580 | 580 | 306,000 |
1984/01/17 | 589 | 590 | 581 | 590 | 393,000 |
1984/01/13 | 578 | 586 | 576 | 579 | 674,000 |
1984/01/12 | 573 | 573 | 570 | 573 | 232,000 |
1984/01/11 | 560 | 572 | 560 | 570 | 211,000 |
1984/01/10 | 570 | 570 | 558 | 558 | 132,000 |
1984/01/09 | 574 | 575 | 571 | 572 | 122,000 |
1984/01/07 | 579 | 579 | 574 | 575 | 117,000 |
1984/01/06 | 574 | 575 | 571 | 573 | 371,000 |
1984/01/05 | 580 | 583 | 574 | 576 | 144,000 |
1984/01/04 | 583 | 588 | 574 | 582 | 214,000 |