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 |
---|---|---|---|---|---|
1998/12/30 | 910 | 914 | 905 | 907 | 54,000 |
1998/12/29 | 905 | 924 | 900 | 924 | 234,000 |
1998/12/28 | 915 | 915 | 895 | 899 | 226,000 |
1998/12/25 | 903 | 920 | 903 | 915 | 156,000 |
1998/12/24 | 902 | 919 | 898 | 905 | 361,000 |
1998/12/22 | 930 | 930 | 900 | 901 | 548,000 |
1998/12/21 | 918 | 928 | 914 | 924 | 251,000 |
1998/12/18 | 929 | 929 | 919 | 919 | 208,000 |
1998/12/17 | 935 | 935 | 920 | 929 | 334,000 |
1998/12/16 | 925 | 935 | 920 | 933 | 524,000 |
1998/12/15 | 900 | 923 | 896 | 919 | 870,000 |
1998/12/14 | 892 | 903 | 886 | 896 | 499,000 |
1998/12/11 | 901 | 911 | 888 | 892 | 1,801,000 |
1998/12/10 | 925 | 939 | 920 | 921 | 335,000 |
1998/12/09 | 913 | 928 | 912 | 915 | 215,000 |
1998/12/08 | 915 | 925 | 915 | 915 | 209,000 |
1998/12/07 | 918 | 925 | 914 | 918 | 198,000 |
1998/12/04 | 911 | 932 | 911 | 920 | 280,000 |
1998/12/03 | 920 | 925 | 910 | 920 | 403,000 |
1998/12/02 | 925 | 934 | 919 | 927 | 350,000 |
1998/12/01 | 917 | 925 | 910 | 916 | 305,000 |
1998/11/30 | 940 | 940 | 920 | 920 | 217,000 |
1998/11/27 | 947 | 960 | 939 | 939 | 284,000 |
1998/11/26 | 950 | 958 | 940 | 958 | 226,000 |
1998/11/25 | 950 | 953 | 939 | 950 | 654,000 |
1998/11/24 | 950 | 960 | 940 | 954 | 662,000 |
1998/11/20 | 930 | 948 | 930 | 935 | 371,000 |
1998/11/19 | 927 | 940 | 916 | 921 | 642,000 |
1998/11/18 | 910 | 935 | 910 | 927 | 663,000 |
1998/11/17 | 915 | 917 | 900 | 905 | 639,000 |
1998/11/16 | 916 | 916 | 887 | 908 | 317,000 |
1998/11/13 | 884 | 898 | 880 | 897 | 891,000 |
1998/11/12 | 908 | 918 | 882 | 882 | 250,000 |
1998/11/11 | 896 | 918 | 887 | 918 | 308,000 |
1998/11/10 | 903 | 908 | 884 | 886 | 351,000 |
1998/11/09 | 898 | 917 | 898 | 903 | 260,000 |
1998/11/06 | 891 | 900 | 883 | 883 | 125,000 |
1998/11/05 | 920 | 921 | 890 | 901 | 420,000 |
1998/11/04 | 901 | 918 | 893 | 918 | 913,000 |
1998/11/02 | 873 | 890 | 863 | 888 | 546,000 |
1998/10/30 | 885 | 894 | 853 | 864 | 534,000 |
1998/10/29 | 895 | 896 | 880 | 888 | 310,000 |
1998/10/28 | 881 | 899 | 875 | 878 | 480,000 |
1998/10/27 | 895 | 905 | 880 | 881 | 282,000 |
1998/10/26 | 895 | 905 | 882 | 888 | 139,000 |
1998/10/23 | 925 | 941 | 900 | 905 | 396,000 |
1998/10/22 | 930 | 955 | 920 | 934 | 720,000 |
1998/10/21 | 919 | 937 | 907 | 919 | 792,000 |
1998/10/20 | 885 | 910 | 872 | 909 | 283,000 |
1998/10/19 | 906 | 910 | 899 | 901 | 741,000 |
1998/10/16 | 870 | 884 | 862 | 876 | 221,000 |
1998/10/15 | 878 | 879 | 845 | 845 | 203,000 |
1998/10/14 | 900 | 901 | 867 | 868 | 451,000 |
1998/10/13 | 895 | 904 | 870 | 902 | 660,000 |
1998/10/12 | 865 | 899 | 860 | 899 | 1,217,000 |
1998/10/09 | 801 | 839 | 801 | 825 | 1,051,000 |
1998/10/08 | 815 | 830 | 806 | 820 | 781,000 |
1998/10/07 | 796 | 820 | 796 | 819 | 801,000 |
1998/10/06 | 796 | 798 | 772 | 786 | 306,000 |
1998/10/05 | 765 | 790 | 751 | 766 | 164,000 |
1998/10/02 | 756 | 790 | 755 | 775 | 316,000 |
1998/10/01 | 750 | 781 | 750 | 756 | 555,000 |
1998/09/30 | 798 | 798 | 750 | 750 | 562,000 |
1998/09/29 | 807 | 807 | 755 | 793 | 316,000 |
1998/09/28 | 804 | 818 | 790 | 807 | 308,000 |
1998/09/25 | 797 | 808 | 787 | 800 | 334,000 |
1998/09/24 | 800 | 815 | 800 | 812 | 369,000 |
1998/09/22 | 771 | 809 | 758 | 806 | 639,000 |
1998/09/21 | 777 | 782 | 761 | 771 | 350,000 |
1998/09/18 | 775 | 800 | 768 | 797 | 377,000 |
1998/09/17 | 792 | 794 | 757 | 767 | 271,000 |
1998/09/16 | 794 | 818 | 781 | 786 | 239,000 |
1998/09/14 | 768 | 820 | 765 | 799 | 330,000 |
1998/09/11 | 757 | 770 | 750 | 765 | 3,436,000 |
1998/09/10 | 837 | 844 | 805 | 818 | 302,000 |
1998/09/09 | 825 | 835 | 815 | 827 | 574,000 |
1998/09/08 | 825 | 853 | 818 | 845 | 1,539,000 |
1998/09/07 | 772 | 841 | 772 | 835 | 707,000 |
1998/09/04 | 780 | 805 | 780 | 781 | 208,000 |
1998/09/03 | 786 | 795 | 780 | 782 | 246,000 |
1998/09/02 | 785 | 814 | 785 | 796 | 300,000 |
1998/09/01 | 740 | 805 | 740 | 805 | 299,000 |
1998/08/31 | 757 | 768 | 740 | 760 | 792,000 |
1998/08/28 | 757 | 774 | 730 | 740 | 701,000 |
1998/08/27 | 781 | 794 | 760 | 762 | 547,000 |
1998/08/26 | 813 | 815 | 783 | 785 | 433,000 |
1998/08/25 | 802 | 815 | 802 | 814 | 475,000 |
1998/08/24 | 781 | 798 | 780 | 798 | 182,000 |
1998/08/21 | 791 | 808 | 791 | 793 | 166,000 |
1998/08/20 | 805 | 808 | 791 | 800 | 277,000 |
1998/08/19 | 790 | 808 | 790 | 799 | 612,000 |
1998/08/18 | 790 | 800 | 782 | 786 | 386,000 |
1998/08/17 | 813 | 813 | 770 | 782 | 472,000 |
1998/08/14 | 820 | 835 | 800 | 803 | 657,000 |
1998/08/13 | 825 | 837 | 810 | 830 | 252,000 |
1998/08/12 | 827 | 850 | 827 | 835 | 218,000 |
1998/08/11 | 821 | 834 | 820 | 827 | 218,000 |
1998/08/10 | 846 | 846 | 820 | 825 | 217,000 |
1998/08/07 | 843 | 855 | 836 | 836 | 178,000 |
1998/08/06 | 852 | 855 | 835 | 843 | 456,000 |
1998/08/05 | 866 | 870 | 855 | 862 | 228,000 |
1998/08/04 | 865 | 879 | 864 | 865 | 204,000 |
1998/08/03 | 875 | 885 | 861 | 872 | 437,000 |
1998/07/31 | 875 | 885 | 874 | 875 | 769,000 |
1998/07/30 | 861 | 872 | 860 | 865 | 200,000 |
1998/07/29 | 847 | 865 | 843 | 854 | 320,000 |
1998/07/28 | 836 | 838 | 825 | 837 | 304,000 |
1998/07/27 | 854 | 854 | 827 | 827 | 484,000 |
1998/07/24 | 841 | 860 | 841 | 855 | 380,000 |
1998/07/23 | 860 | 864 | 845 | 850 | 507,000 |
1998/07/22 | 885 | 891 | 866 | 866 | 557,000 |
1998/07/21 | 879 | 892 | 866 | 892 | 441,000 |
1998/07/17 | 891 | 897 | 875 | 875 | 501,000 |
1998/07/16 | 900 | 910 | 890 | 890 | 710,000 |
1998/07/15 | 920 | 920 | 889 | 898 | 615,000 |
1998/07/14 | 910 | 915 | 900 | 910 | 153,000 |
1998/07/13 | 905 | 915 | 890 | 909 | 397,000 |
1998/07/10 | 930 | 933 | 912 | 913 | 974,000 |
1998/07/09 | 910 | 920 | 903 | 920 | 348,000 |
1998/07/08 | 922 | 933 | 918 | 920 | 530,000 |
1998/07/07 | 906 | 935 | 906 | 915 | 292,000 |
1998/07/06 | 903 | 910 | 900 | 903 | 276,000 |
1998/07/03 | 928 | 935 | 900 | 903 | 785,000 |
1998/07/02 | 912 | 960 | 912 | 948 | 1,890,000 |
1998/07/01 | 840 | 904 | 835 | 902 | 838,000 |
1998/06/30 | 825 | 845 | 825 | 843 | 399,000 |
1998/06/29 | 809 | 819 | 800 | 805 | 178,000 |
1998/06/26 | 813 | 813 | 791 | 807 | 401,000 |
1998/06/25 | 814 | 824 | 811 | 813 | 659,000 |
1998/06/24 | 828 | 828 | 800 | 812 | 455,000 |
1998/06/23 | 869 | 869 | 825 | 827 | 383,000 |
1998/06/22 | 853 | 860 | 837 | 860 | 212,000 |
1998/06/19 | 872 | 872 | 855 | 855 | 471,000 |
1998/06/18 | 829 | 876 | 825 | 872 | 838,000 |
1998/06/17 | 790 | 795 | 780 | 789 | 355,000 |
1998/06/16 | 780 | 799 | 770 | 780 | 399,000 |
1998/06/15 | 797 | 797 | 784 | 788 | 337,000 |
1998/06/12 | 820 | 820 | 761 | 803 | 1,531,000 |
1998/06/11 | 843 | 846 | 813 | 822 | 588,000 |
1998/06/10 | 873 | 873 | 830 | 833 | 460,000 |
1998/06/09 | 855 | 865 | 852 | 863 | 205,000 |
1998/06/08 | 859 | 876 | 841 | 845 | 697,000 |
1998/06/05 | 885 | 885 | 850 | 856 | 448,000 |
1998/06/04 | 892 | 896 | 884 | 887 | 329,000 |
1998/06/03 | 900 | 907 | 880 | 893 | 403,000 |
1998/06/02 | 905 | 917 | 898 | 917 | 337,000 |
1998/06/01 | 920 | 920 | 905 | 910 | 390,000 |
1998/05/29 | 920 | 925 | 911 | 916 | 391,000 |
1998/05/28 | 933 | 955 | 933 | 940 | 318,000 |
1998/05/27 | 948 | 954 | 925 | 926 | 346,000 |
1998/05/26 | 938 | 958 | 938 | 954 | 342,000 |
1998/05/25 | 920 | 938 | 915 | 938 | 140,000 |
1998/05/22 | 945 | 948 | 916 | 930 | 280,000 |
1998/05/21 | 929 | 949 | 929 | 931 | 221,000 |
1998/05/20 | 910 | 930 | 905 | 924 | 319,000 |
1998/05/19 | 908 | 920 | 885 | 915 | 261,000 |
1998/05/18 | 908 | 918 | 885 | 910 | 327,000 |
1998/05/15 | 882 | 909 | 882 | 900 | 464,000 |
1998/05/14 | 906 | 912 | 881 | 892 | 306,000 |
1998/05/13 | 901 | 902 | 882 | 897 | 349,000 |
1998/05/12 | 920 | 925 | 901 | 901 | 281,000 |
1998/05/11 | 920 | 925 | 912 | 920 | 223,000 |
1998/05/08 | 913 | 924 | 905 | 924 | 813,000 |
1998/05/07 | 920 | 929 | 901 | 913 | 352,000 |
1998/05/06 | 950 | 950 | 915 | 922 | 538,000 |
1998/05/01 | 940 | 965 | 931 | 959 | 289,000 |
1998/04/30 | 941 | 947 | 931 | 939 | 365,000 |
1998/04/28 | 951 | 956 | 931 | 937 | 524,000 |
1998/04/27 | 974 | 988 | 960 | 968 | 380,000 |
1998/04/24 | 964 | 999 | 960 | 984 | 359,000 |
1998/04/23 | 938 | 978 | 930 | 955 | 593,000 |
1998/04/22 | 964 | 966 | 925 | 933 | 334,000 |
1998/04/21 | 977 | 977 | 950 | 974 | 272,000 |
1998/04/20 | 989 | 990 | 951 | 975 | 289,000 |
1998/04/17 | 995 | 1,010 | 980 | 990 | 528,000 |
1998/04/16 | 1,029 | 1,029 | 975 | 985 | 558,000 |
1998/04/15 | 1,014 | 1,028 | 1,012 | 1,014 | 174,000 |
1998/04/14 | 995 | 1,020 | 995 | 1,014 | 412,000 |
1998/04/13 | 1,000 | 1,029 | 985 | 987 | 562,000 |
1998/04/10 | 998 | 1,010 | 990 | 1,010 | 687,000 |
1998/04/09 | 977 | 1,010 | 950 | 998 | 314,000 |
1998/04/08 | 945 | 990 | 945 | 977 | 359,000 |
1998/04/07 | 901 | 945 | 901 | 945 | 215,000 |
1998/04/06 | 909 | 920 | 901 | 909 | 334,000 |
1998/04/03 | 904 | 930 | 900 | 904 | 405,000 |
1998/04/02 | 944 | 960 | 880 | 894 | 584,000 |
1998/04/01 | 965 | 970 | 954 | 954 | 434,000 |
1998/03/31 | 978 | 980 | 956 | 975 | 1,218,000 |
1998/03/30 | 1,040 | 1,060 | 970 | 970 | 527,000 |
1998/03/27 | 1,040 | 1,050 | 1,020 | 1,020 | 222,000 |
1998/03/26 | 1,060 | 1,060 | 1,040 | 1,050 | 462,000 |
1998/03/25 | 1,030 | 1,050 | 1,030 | 1,030 | 705,000 |
1998/03/24 | 1,020 | 1,030 | 1,000 | 1,030 | 884,000 |
1998/03/23 | 1,020 | 1,050 | 1,020 | 1,030 | 522,000 |
1998/03/20 | 1,000 | 1,020 | 995 | 1,020 | 596,000 |
1998/03/19 | 995 | 1,030 | 995 | 1,010 | 346,000 |
1998/03/18 | 1,050 | 1,050 | 972 | 985 | 791,000 |
1998/03/17 | 1,010 | 1,050 | 1,010 | 1,030 | 390,000 |
1998/03/16 | 1,020 | 1,030 | 990 | 998 | 647,000 |
1998/03/13 | 980 | 1,010 | 971 | 1,010 | 1,246,000 |
1998/03/12 | 1,030 | 1,030 | 1,000 | 1,000 | 156,000 |
1998/03/11 | 1,000 | 1,030 | 1,000 | 1,030 | 547,000 |
1998/03/10 | 1,000 | 1,010 | 994 | 994 | 330,000 |
1998/03/09 | 990 | 1,010 | 988 | 993 | 488,000 |
1998/03/06 | 950 | 990 | 950 | 985 | 426,000 |
1998/03/05 | 965 | 965 | 950 | 950 | 271,000 |
1998/03/04 | 974 | 974 | 961 | 968 | 133,000 |
1998/03/03 | 980 | 985 | 970 | 981 | 399,000 |
1998/03/02 | 955 | 985 | 955 | 985 | 749,000 |
1998/02/27 | 940 | 950 | 936 | 950 | 283,000 |
1998/02/26 | 935 | 941 | 925 | 932 | 230,000 |
1998/02/25 | 933 | 933 | 916 | 933 | 308,000 |
1998/02/24 | 959 | 960 | 932 | 932 | 380,000 |
1998/02/23 | 968 | 968 | 958 | 959 | 185,000 |
1998/02/20 | 966 | 980 | 957 | 978 | 508,000 |
1998/02/19 | 966 | 980 | 962 | 970 | 490,000 |
1998/02/18 | 997 | 997 | 964 | 964 | 330,000 |
1998/02/17 | 999 | 999 | 985 | 999 | 170,000 |
1998/02/16 | 1,020 | 1,030 | 996 | 1,000 | 254,000 |
1998/02/13 | 1,080 | 1,080 | 1,010 | 1,020 | 718,000 |
1998/02/12 | 1,070 | 1,080 | 1,050 | 1,080 | 743,000 |
1998/02/10 | 1,050 | 1,050 | 1,040 | 1,040 | 314,000 |
1998/02/09 | 1,080 | 1,090 | 1,050 | 1,050 | 163,000 |
1998/02/06 | 1,090 | 1,090 | 1,070 | 1,070 | 345,000 |
1998/02/05 | 1,040 | 1,080 | 1,030 | 1,080 | 531,000 |
1998/02/04 | 1,030 | 1,040 | 1,020 | 1,040 | 323,000 |
1998/02/03 | 1,050 | 1,060 | 1,020 | 1,040 | 457,000 |
1998/02/02 | 1,010 | 1,030 | 1,010 | 1,030 | 780,000 |
1998/01/30 | 1,010 | 1,020 | 985 | 997 | 617,000 |
1998/01/29 | 1,010 | 1,020 | 1,000 | 1,010 | 401,000 |
1998/01/28 | 1,040 | 1,040 | 1,010 | 1,010 | 493,000 |
1998/01/27 | 1,040 | 1,040 | 1,010 | 1,010 | 611,000 |
1998/01/26 | 1,020 | 1,040 | 1,000 | 1,020 | 305,000 |
1998/01/23 | 940 | 1,020 | 940 | 1,020 | 708,000 |
1998/01/22 | 950 | 966 | 940 | 940 | 528,000 |
1998/01/21 | 938 | 968 | 925 | 968 | 725,000 |
1998/01/20 | 887 | 938 | 881 | 928 | 496,000 |
1998/01/19 | 865 | 905 | 859 | 894 | 621,000 |
1998/01/16 | 790 | 849 | 790 | 849 | 797,000 |
1998/01/14 | 775 | 795 | 775 | 786 | 472,000 |
1998/01/13 | 770 | 770 | 760 | 766 | 563,000 |
1998/01/12 | 757 | 776 | 755 | 760 | 427,000 |
1998/01/09 | 771 | 775 | 762 | 770 | 700,000 |
1998/01/08 | 775 | 825 | 770 | 774 | 659,000 |
1998/01/07 | 762 | 785 | 760 | 775 | 439,000 |
1998/01/06 | 790 | 795 | 761 | 766 | 823,000 |
1998/01/05 | 826 | 834 | 790 | 790 | 150,000 |