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 |
---|---|---|---|---|---|
1985/12/28 | 861 | 870 | 860 | 870 | 25,000 |
1985/12/27 | 863 | 865 | 860 | 860 | 68,000 |
1985/12/26 | 870 | 872 | 860 | 862 | 85,000 |
1985/12/25 | 870 | 870 | 861 | 870 | 114,000 |
1985/12/24 | 879 | 879 | 860 | 870 | 72,000 |
1985/12/23 | 860 | 870 | 860 | 870 | 80,000 |
1985/12/21 | 863 | 865 | 858 | 858 | 24,000 |
1985/12/20 | 868 | 870 | 860 | 862 | 162,000 |
1985/12/19 | 869 | 869 | 858 | 860 | 28,000 |
1985/12/18 | 870 | 870 | 858 | 861 | 171,000 |
1985/12/17 | 870 | 875 | 865 | 870 | 105,000 |
1985/12/16 | 871 | 880 | 871 | 878 | 201,000 |
1985/12/13 | 870 | 874 | 865 | 870 | 87,000 |
1985/12/12 | 870 | 880 | 865 | 869 | 247,000 |
1985/12/11 | 860 | 868 | 860 | 868 | 367,000 |
1985/12/10 | 862 | 863 | 858 | 860 | 79,000 |
1985/12/09 | 864 | 865 | 858 | 862 | 70,000 |
1985/12/07 | 860 | 865 | 860 | 865 | 91,000 |
1985/12/06 | 868 | 868 | 856 | 856 | 83,000 |
1985/12/05 | 870 | 870 | 855 | 860 | 120,000 |
1985/12/04 | 852 | 860 | 852 | 860 | 152,000 |
1985/12/03 | 860 | 865 | 860 | 860 | 83,000 |
1985/12/02 | 868 | 875 | 850 | 850 | 30,000 |
1985/11/30 | 865 | 875 | 865 | 875 | 34,000 |
1985/11/29 | 855 | 860 | 855 | 860 | 48,000 |
1985/11/28 | 885 | 885 | 865 | 865 | 68,000 |
1985/11/27 | 870 | 880 | 870 | 880 | 106,000 |
1985/11/26 | 877 | 879 | 860 | 879 | 67,000 |
1985/11/25 | 880 | 885 | 875 | 885 | 337,000 |
1985/11/22 | 880 | 880 | 877 | 879 | 369,000 |
1985/11/21 | 862 | 880 | 862 | 870 | 218,000 |
1985/11/20 | 873 | 873 | 861 | 862 | 68,000 |
1985/11/19 | 878 | 878 | 872 | 873 | 43,000 |
1985/11/18 | 880 | 880 | 873 | 878 | 58,000 |
1985/11/16 | 879 | 880 | 870 | 880 | 73,000 |
1985/11/15 | 851 | 860 | 851 | 859 | 45,000 |
1985/11/14 | 866 | 866 | 840 | 841 | 356,000 |
1985/11/13 | 875 | 875 | 860 | 860 | 72,000 |
1985/11/12 | 880 | 883 | 869 | 880 | 241,000 |
1985/11/11 | 880 | 889 | 880 | 888 | 121,000 |
1985/11/08 | 900 | 905 | 889 | 890 | 181,000 |
1985/11/07 | 905 | 910 | 900 | 905 | 347,000 |
1985/11/06 | 900 | 910 | 890 | 900 | 184,000 |
1985/11/05 | 895 | 900 | 880 | 895 | 148,000 |
1985/11/02 | 880 | 890 | 870 | 885 | 103,000 |
1985/11/01 | 865 | 885 | 858 | 870 | 300,000 |
1985/10/31 | 850 | 865 | 845 | 860 | 258,000 |
1985/10/30 | 850 | 850 | 835 | 835 | 174,000 |
1985/10/29 | 836 | 848 | 833 | 834 | 180,000 |
1985/10/28 | 830 | 848 | 828 | 846 | 86,000 |
1985/10/26 | 825 | 837 | 825 | 830 | 40,000 |
1985/10/25 | 842 | 855 | 825 | 825 | 263,000 |
1985/10/24 | 860 | 860 | 832 | 832 | 447,000 |
1985/10/23 | 861 | 870 | 853 | 858 | 231,000 |
1985/10/22 | 870 | 880 | 860 | 860 | 265,000 |
1985/10/21 | 872 | 872 | 866 | 872 | 79,000 |
1985/10/19 | 870 | 885 | 862 | 862 | 42,000 |
1985/10/18 | 881 | 885 | 870 | 872 | 68,000 |
1985/10/17 | 903 | 903 | 879 | 885 | 307,000 |
1985/10/16 | 916 | 919 | 900 | 908 | 444,000 |
1985/10/15 | 925 | 926 | 915 | 920 | 644,000 |
1985/10/14 | 925 | 925 | 910 | 910 | 143,000 |
1985/10/11 | 930 | 931 | 921 | 925 | 381,000 |
1985/10/09 | 920 | 925 | 914 | 925 | 537,000 |
1985/10/08 | 906 | 911 | 905 | 910 | 149,000 |
1985/10/07 | 915 | 918 | 902 | 906 | 92,000 |
1985/10/05 | 920 | 925 | 914 | 915 | 217,000 |
1985/10/04 | 915 | 920 | 915 | 920 | 164,000 |
1985/10/03 | 920 | 920 | 905 | 915 | 333,000 |
1985/10/02 | 925 | 930 | 918 | 925 | 346,000 |
1985/10/01 | 935 | 945 | 925 | 925 | 788,000 |
1985/09/30 | 915 | 950 | 912 | 940 | 962,000 |
1985/09/28 | 915 | 916 | 912 | 915 | 312,000 |
1985/09/27 | 922 | 930 | 904 | 912 | 387,000 |
1985/09/26 | 937 | 940 | 925 | 932 | 1,379,000 |
1985/09/25 | 904 | 939 | 897 | 937 | 1,970,000 |
1985/09/24 | 870 | 890 | 870 | 887 | 200,000 |
1985/09/21 | 885 | 885 | 876 | 876 | 102,000 |
1985/09/20 | 886 | 889 | 880 | 880 | 257,000 |
1985/09/19 | 880 | 889 | 876 | 876 | 182,000 |
1985/09/18 | 896 | 900 | 880 | 890 | 801,000 |
1985/09/17 | 886 | 890 | 878 | 890 | 277,000 |
1985/09/13 | 875 | 882 | 871 | 876 | 244,000 |
1985/09/12 | 871 | 875 | 865 | 875 | 232,000 |
1985/09/11 | 880 | 880 | 864 | 875 | 531,000 |
1985/09/10 | 859 | 879 | 851 | 874 | 906,000 |
1985/09/09 | 854 | 870 | 852 | 853 | 229,000 |
1985/09/07 | 860 | 860 | 852 | 852 | 123,000 |
1985/09/06 | 874 | 877 | 852 | 852 | 343,000 |
1985/09/05 | 872 | 880 | 860 | 877 | 661,000 |
1985/09/04 | 872 | 874 | 860 | 874 | 373,000 |
1985/09/03 | 860 | 870 | 860 | 862 | 193,000 |
1985/09/02 | 870 | 880 | 852 | 860 | 147,000 |
1985/08/31 | 880 | 884 | 870 | 870 | 81,000 |
1985/08/30 | 889 | 890 | 870 | 890 | 202,000 |
1985/08/29 | 873 | 894 | 873 | 889 | 674,000 |
1985/08/28 | 892 | 895 | 880 | 883 | 716,000 |
1985/08/27 | 873 | 902 | 871 | 902 | 813,000 |
1985/08/26 | 875 | 877 | 864 | 865 | 208,000 |
1985/08/24 | 882 | 890 | 882 | 885 | 545,000 |
1985/08/23 | 892 | 894 | 883 | 887 | 1,648,000 |
1985/08/22 | 865 | 889 | 860 | 882 | 1,931,000 |
1985/08/21 | 860 | 860 | 853 | 855 | 665,000 |
1985/08/20 | 860 | 860 | 848 | 850 | 694,000 |
1985/08/19 | 855 | 862 | 845 | 847 | 420,000 |
1985/08/17 | 849 | 865 | 849 | 860 | 1,689,000 |
1985/08/16 | 849 | 849 | 841 | 841 | 2,069,999 |
1985/08/15 | 835 | 855 | 825 | 848 | 2,937,999 |
1985/08/14 | 775 | 805 | 770 | 805 | 1,563,000 |
1985/08/13 | 765 | 770 | 765 | 770 | 225,000 |
1985/08/12 | 760 | 770 | 760 | 765 | 316,000 |
1985/08/09 | 756 | 770 | 755 | 755 | 502,000 |
1985/08/08 | 755 | 760 | 750 | 750 | 255,000 |
1985/08/07 | 760 | 770 | 760 | 765 | 57,000 |
1985/08/06 | 770 | 775 | 765 | 770 | 101,000 |
1985/08/05 | 785 | 785 | 770 | 770 | 35,000 |
1985/08/03 | 766 | 773 | 765 | 770 | 90,000 |
1985/08/02 | 776 | 790 | 766 | 766 | 260,000 |
1985/08/01 | 775 | 795 | 775 | 780 | 171,000 |
1985/07/31 | 770 | 770 | 760 | 763 | 144,000 |
1985/07/30 | 793 | 799 | 770 | 775 | 292,000 |
1985/07/29 | 785 | 809 | 785 | 799 | 1,675,000 |
1985/07/27 | 772 | 787 | 772 | 783 | 130,000 |
1985/07/26 | 766 | 775 | 766 | 766 | 235,000 |
1985/07/25 | 776 | 780 | 760 | 776 | 429,000 |
1985/07/24 | 775 | 777 | 769 | 776 | 468,000 |
1985/07/23 | 760 | 775 | 755 | 775 | 170,000 |
1985/07/22 | 755 | 755 | 750 | 755 | 41,000 |
1985/07/20 | 755 | 760 | 755 | 755 | 52,000 |
1985/07/19 | 770 | 787 | 770 | 770 | 1,223,000 |
1985/07/18 | 770 | 780 | 760 | 770 | 788,000 |
1985/07/17 | 743 | 772 | 743 | 768 | 338,000 |
1985/07/16 | 724 | 733 | 724 | 733 | 26,000 |
1985/07/15 | 745 | 746 | 719 | 726 | 118,000 |
1985/07/12 | 740 | 750 | 740 | 740 | 26,000 |
1985/07/11 | 766 | 766 | 735 | 750 | 191,000 |
1985/07/10 | 784 | 784 | 766 | 774 | 254,000 |
1985/07/09 | 778 | 790 | 776 | 785 | 1,840,000 |
1985/07/08 | 750 | 780 | 744 | 778 | 1,128,000 |
1985/07/06 | 740 | 750 | 739 | 750 | 244,000 |
1985/07/05 | 745 | 759 | 735 | 735 | 745,000 |
1985/07/04 | 725 | 740 | 725 | 740 | 457,000 |
1985/07/03 | 724 | 730 | 720 | 730 | 132,000 |
1985/07/02 | 730 | 737 | 724 | 734 | 183,000 |
1985/07/01 | 739 | 740 | 734 | 740 | 170,000 |
1985/06/29 | 740 | 740 | 731 | 731 | 43,000 |
1985/06/28 | 740 | 740 | 720 | 730 | 32,000 |
1985/06/27 | 744 | 744 | 720 | 730 | 215,000 |
1985/06/26 | 735 | 750 | 720 | 735 | 500,000 |
1985/06/25 | 730 | 740 | 730 | 735 | 347,000 |
1985/06/24 | 729 | 740 | 720 | 720 | 94,000 |
1985/06/22 | 735 | 735 | 710 | 710 | 46,000 |
1985/06/21 | 733 | 735 | 730 | 730 | 99,000 |
1985/06/20 | 728 | 733 | 723 | 730 | 147,000 |
1985/06/19 | 729 | 736 | 728 | 728 | 180,000 |
1985/06/18 | 745 | 755 | 738 | 739 | 757,000 |
1985/06/17 | 745 | 751 | 738 | 745 | 710,000 |
1985/06/15 | 735 | 750 | 735 | 745 | 194,000 |
1985/06/14 | 725 | 730 | 721 | 730 | 209,000 |
1985/06/13 | 726 | 735 | 720 | 725 | 63,000 |
1985/06/12 | 720 | 730 | 720 | 726 | 99,000 |
1985/06/11 | 735 | 735 | 725 | 725 | 302,000 |
1985/06/10 | 745 | 749 | 730 | 730 | 371,000 |
1985/06/07 | 763 | 770 | 744 | 750 | 919,000 |
1985/06/06 | 745 | 762 | 740 | 756 | 1,094,000 |
1985/06/05 | 740 | 745 | 735 | 744 | 970,000 |
1985/06/04 | 740 | 749 | 740 | 743 | 1,105,000 |
1985/06/03 | 740 | 757 | 737 | 745 | 2,492,999 |
1985/06/01 | 735 | 748 | 732 | 744 | 1,904,000 |
1985/05/31 | 700 | 735 | 700 | 730 | 2,184,999 |
1985/05/30 | 695 | 703 | 690 | 698 | 533,000 |
1985/05/29 | 670 | 700 | 670 | 690 | 470,000 |
1985/05/28 | 660 | 685 | 660 | 666 | 41,000 |
1985/05/27 | 677 | 680 | 665 | 668 | 141,000 |
1985/05/25 | 675 | 675 | 675 | 675 | 143,000 |
1985/05/24 | 689 | 690 | 685 | 685 | 493,000 |
1985/05/23 | 686 | 690 | 686 | 687 | 169,000 |
1985/05/22 | 685 | 690 | 685 | 690 | 272,000 |
1985/05/21 | 694 | 702 | 685 | 685 | 614,000 |
1985/05/20 | 689 | 699 | 689 | 694 | 375,000 |
1985/05/18 | 699 | 699 | 694 | 695 | 79,000 |
1985/05/17 | 685 | 700 | 685 | 690 | 748,000 |
1985/05/16 | 688 | 694 | 681 | 685 | 581,000 |
1985/05/15 | 690 | 690 | 680 | 689 | 447,000 |
1985/05/14 | 689 | 698 | 669 | 694 | 738,000 |
1985/05/13 | 670 | 689 | 670 | 685 | 792,000 |
1985/05/10 | 655 | 670 | 645 | 670 | 185,000 |
1985/05/09 | 660 | 665 | 655 | 656 | 122,000 |
1985/05/08 | 661 | 664 | 661 | 663 | 68,000 |
1985/05/07 | 665 | 665 | 661 | 662 | 125,000 |
1985/05/04 | 668 | 668 | 662 | 668 | 24,000 |
1985/05/02 | 660 | 670 | 660 | 661 | 227,000 |
1985/05/01 | 652 | 674 | 652 | 660 | 136,000 |
1985/04/30 | 661 | 661 | 650 | 652 | 112,000 |
1985/04/27 | 650 | 666 | 650 | 661 | 110,000 |
1985/04/26 | 655 | 660 | 650 | 650 | 505,000 |
1985/04/25 | 645 | 659 | 645 | 650 | 342,000 |
1985/04/24 | 645 | 645 | 640 | 640 | 76,000 |
1985/04/23 | 650 | 650 | 636 | 645 | 116,000 |
1985/04/22 | 636 | 650 | 636 | 650 | 58,000 |
1985/04/20 | 635 | 640 | 635 | 640 | 18,000 |
1985/04/19 | 645 | 645 | 635 | 645 | 58,000 |
1985/04/18 | 650 | 650 | 635 | 635 | 152,000 |
1985/04/17 | 645 | 655 | 640 | 654 | 245,000 |
1985/04/16 | 645 | 646 | 635 | 645 | 88,000 |
1985/04/15 | 640 | 645 | 635 | 641 | 84,000 |
1985/04/12 | 635 | 636 | 635 | 635 | 68,000 |
1985/04/11 | 650 | 650 | 642 | 645 | 112,000 |
1985/04/10 | 651 | 651 | 645 | 650 | 80,000 |
1985/04/09 | 640 | 649 | 640 | 641 | 134,000 |
1985/04/08 | 650 | 660 | 645 | 651 | 168,000 |
1985/04/06 | 644 | 650 | 644 | 645 | 22,000 |
1985/04/05 | 645 | 647 | 643 | 643 | 115,000 |
1985/04/04 | 646 | 650 | 645 | 650 | 52,000 |
1985/04/03 | 639 | 645 | 637 | 645 | 215,000 |
1985/04/02 | 630 | 645 | 630 | 637 | 258,000 |
1985/04/01 | 640 | 650 | 640 | 650 | 200,000 |
1985/03/30 | 648 | 648 | 640 | 640 | 99,000 |
1985/03/29 | 649 | 658 | 649 | 649 | 190,000 |
1985/03/28 | 650 | 660 | 650 | 652 | 218,000 |
1985/03/27 | 650 | 669 | 645 | 648 | 605,000 |
1985/03/26 | 660 | 670 | 660 | 670 | 78,000 |
1985/03/25 | 670 | 679 | 661 | 670 | 261,000 |
1985/03/23 | 670 | 680 | 670 | 670 | 104,000 |
1985/03/22 | 680 | 685 | 670 | 680 | 457,000 |
1985/03/20 | 669 | 678 | 661 | 678 | 418,000 |
1985/03/19 | 660 | 665 | 650 | 650 | 144,000 |
1985/03/18 | 651 | 660 | 650 | 660 | 114,000 |
1985/03/16 | 651 | 652 | 651 | 651 | 24,000 |
1985/03/15 | 645 | 649 | 645 | 649 | 79,000 |
1985/03/14 | 642 | 645 | 640 | 645 | 50,000 |
1985/03/13 | 640 | 648 | 639 | 640 | 65,000 |
1985/03/12 | 646 | 646 | 632 | 635 | 458,000 |
1985/03/11 | 648 | 650 | 647 | 647 | 68,000 |
1985/03/08 | 651 | 657 | 647 | 653 | 180,000 |
1985/03/07 | 651 | 656 | 648 | 656 | 183,000 |
1985/03/06 | 650 | 651 | 645 | 647 | 438,000 |
1985/03/05 | 650 | 655 | 644 | 650 | 366,000 |
1985/03/04 | 647 | 647 | 640 | 641 | 704,000 |
1985/03/02 | 650 | 653 | 646 | 646 | 512,000 |
1985/03/01 | 655 | 658 | 635 | 650 | 423,000 |
1985/02/28 | 656 | 658 | 646 | 650 | 286,000 |
1985/02/27 | 649 | 660 | 635 | 658 | 340,000 |
1985/02/26 | 633 | 650 | 630 | 650 | 482,000 |
1985/02/25 | 645 | 655 | 640 | 653 | 183,000 |
1985/02/23 | 650 | 650 | 635 | 635 | 230,000 |
1985/02/22 | 645 | 653 | 645 | 650 | 85,000 |
1985/02/21 | 658 | 658 | 645 | 645 | 124,000 |
1985/02/20 | 650 | 657 | 650 | 657 | 743,000 |
1985/02/19 | 646 | 654 | 640 | 650 | 231,000 |
1985/02/18 | 651 | 651 | 646 | 650 | 30,000 |
1985/02/16 | 652 | 655 | 645 | 645 | 132,000 |
1985/02/15 | 640 | 650 | 638 | 642 | 351,000 |
1985/02/14 | 655 | 655 | 633 | 635 | 380,000 |
1985/02/13 | 643 | 660 | 639 | 655 | 118,000 |
1985/02/12 | 643 | 643 | 629 | 639 | 131,000 |
1985/02/08 | 627 | 634 | 625 | 625 | 362,000 |
1985/02/07 | 620 | 625 | 614 | 625 | 400,000 |
1985/02/06 | 632 | 640 | 625 | 625 | 339,000 |
1985/02/05 | 646 | 646 | 632 | 632 | 346,000 |
1985/02/04 | 640 | 650 | 640 | 641 | 115,000 |
1985/02/02 | 650 | 651 | 635 | 640 | 129,000 |
1985/02/01 | 650 | 660 | 650 | 650 | 313,000 |
1985/01/31 | 670 | 675 | 660 | 660 | 353,000 |
1985/01/30 | 655 | 660 | 650 | 660 | 124,000 |
1985/01/29 | 640 | 655 | 640 | 655 | 575,000 |
1985/01/28 | 650 | 660 | 640 | 647 | 180,000 |
1985/01/26 | 660 | 665 | 650 | 651 | 373,000 |
1985/01/25 | 675 | 675 | 662 | 670 | 364,000 |
1985/01/24 | 695 | 695 | 681 | 681 | 509,000 |
1985/01/23 | 689 | 695 | 685 | 695 | 339,000 |
1985/01/22 | 695 | 710 | 690 | 695 | 466,000 |
1985/01/21 | 695 | 700 | 681 | 695 | 278,000 |
1985/01/19 | 708 | 709 | 699 | 699 | 404,000 |
1985/01/18 | 704 | 710 | 697 | 709 | 567,000 |
1985/01/17 | 710 | 715 | 705 | 709 | 550,000 |
1985/01/16 | 730 | 731 | 709 | 711 | 789,000 |
1985/01/14 | 724 | 731 | 724 | 730 | 1,560,000 |
1985/01/11 | 740 | 740 | 721 | 734 | 2,582,999 |
1985/01/10 | 709 | 743 | 708 | 740 | 5,930,999 |
1985/01/09 | 718 | 718 | 700 | 709 | 2,175,999 |
1985/01/08 | 721 | 725 | 710 | 720 | 5,264,999 |
1985/01/07 | 684 | 705 | 678 | 701 | 2,350,999 |
1985/01/05 | 680 | 690 | 675 | 681 | 565,000 |
1985/01/04 | 670 | 685 | 660 | 685 | 453,000 |