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 |
---|---|---|---|---|---|
1999/12/30 | 620 | 630 | 618 | 618 | 198,000 |
1999/12/29 | 630 | 638 | 620 | 621 | 355,000 |
1999/12/28 | 646 | 650 | 630 | 630 | 315,000 |
1999/12/27 | 648 | 665 | 648 | 664 | 264,000 |
1999/12/24 | 650 | 658 | 629 | 629 | 793,000 |
1999/12/22 | 630 | 638 | 627 | 638 | 441,000 |
1999/12/21 | 646 | 647 | 627 | 627 | 464,000 |
1999/12/20 | 640 | 645 | 628 | 636 | 621,000 |
1999/12/17 | 661 | 670 | 639 | 645 | 718,000 |
1999/12/16 | 666 | 680 | 661 | 674 | 903,000 |
1999/12/15 | 672 | 686 | 667 | 686 | 596,000 |
1999/12/14 | 675 | 685 | 641 | 641 | 687,000 |
1999/12/13 | 709 | 709 | 685 | 685 | 586,000 |
1999/12/10 | 710 | 711 | 700 | 701 | 3,547,000 |
1999/12/09 | 690 | 703 | 685 | 700 | 879,000 |
1999/12/08 | 690 | 698 | 685 | 685 | 488,000 |
1999/12/07 | 679 | 692 | 678 | 680 | 1,023,000 |
1999/12/06 | 668 | 690 | 665 | 680 | 649,000 |
1999/12/03 | 680 | 680 | 650 | 655 | 879,000 |
1999/12/02 | 653 | 665 | 651 | 664 | 672,000 |
1999/12/01 | 626 | 662 | 625 | 641 | 1,083,000 |
1999/11/30 | 642 | 648 | 622 | 625 | 882,000 |
1999/11/29 | 637 | 642 | 630 | 632 | 525,000 |
1999/11/26 | 653 | 653 | 635 | 635 | 596,000 |
1999/11/25 | 650 | 662 | 630 | 643 | 1,156,000 |
1999/11/24 | 670 | 678 | 650 | 650 | 1,335,000 |
1999/11/22 | 705 | 705 | 676 | 684 | 980,000 |
1999/11/19 | 705 | 713 | 695 | 695 | 655,000 |
1999/11/18 | 740 | 740 | 699 | 703 | 862,000 |
1999/11/17 | 701 | 706 | 685 | 700 | 955,000 |
1999/11/16 | 721 | 721 | 701 | 701 | 593,000 |
1999/11/15 | 743 | 745 | 721 | 721 | 619,000 |
1999/11/12 | 729 | 755 | 726 | 732 | 1,047,000 |
1999/11/11 | 769 | 781 | 748 | 754 | 443,000 |
1999/11/10 | 800 | 800 | 768 | 789 | 298,000 |
1999/11/09 | 750 | 800 | 750 | 791 | 726,000 |
1999/11/08 | 780 | 780 | 760 | 780 | 437,000 |
1999/11/05 | 777 | 783 | 776 | 778 | 419,000 |
1999/11/04 | 786 | 792 | 781 | 783 | 293,000 |
1999/11/02 | 786 | 799 | 778 | 790 | 344,000 |
1999/11/01 | 794 | 800 | 786 | 791 | 217,000 |
1999/10/29 | 790 | 804 | 790 | 794 | 541,000 |
1999/10/28 | 778 | 785 | 776 | 777 | 349,000 |
1999/10/27 | 782 | 787 | 771 | 778 | 536,000 |
1999/10/26 | 808 | 808 | 781 | 781 | 306,000 |
1999/10/25 | 800 | 817 | 797 | 808 | 557,000 |
1999/10/22 | 795 | 810 | 790 | 797 | 330,000 |
1999/10/21 | 785 | 790 | 779 | 785 | 268,000 |
1999/10/20 | 804 | 804 | 785 | 795 | 194,000 |
1999/10/19 | 813 | 813 | 790 | 800 | 364,000 |
1999/10/18 | 820 | 820 | 800 | 813 | 351,000 |
1999/10/15 | 804 | 826 | 800 | 820 | 414,000 |
1999/10/14 | 804 | 805 | 794 | 796 | 403,000 |
1999/10/13 | 817 | 821 | 806 | 820 | 214,000 |
1999/10/12 | 839 | 839 | 820 | 827 | 246,000 |
1999/10/08 | 843 | 843 | 820 | 829 | 772,000 |
1999/10/07 | 837 | 845 | 831 | 833 | 435,000 |
1999/10/06 | 830 | 836 | 820 | 833 | 314,000 |
1999/10/05 | 829 | 830 | 820 | 820 | 368,000 |
1999/10/04 | 831 | 832 | 814 | 816 | 264,000 |
1999/10/01 | 819 | 834 | 810 | 825 | 370,000 |
1999/09/30 | 805 | 835 | 800 | 829 | 376,000 |
1999/09/29 | 764 | 793 | 759 | 792 | 338,000 |
1999/09/28 | 800 | 800 | 774 | 774 | 257,000 |
1999/09/27 | 755 | 764 | 754 | 760 | 513,000 |
1999/09/24 | 780 | 789 | 751 | 752 | 632,000 |
1999/09/22 | 788 | 788 | 780 | 781 | 650,000 |
1999/09/21 | 798 | 799 | 787 | 795 | 439,000 |
1999/09/20 | 800 | 800 | 790 | 791 | 409,000 |
1999/09/17 | 794 | 799 | 785 | 790 | 585,000 |
1999/09/16 | 797 | 810 | 781 | 786 | 1,163,000 |
1999/09/14 | 800 | 800 | 781 | 788 | 753,000 |
1999/09/13 | 810 | 815 | 800 | 801 | 749,000 |
1999/09/10 | 807 | 844 | 804 | 807 | 2,414,000 |
1999/09/09 | 819 | 820 | 803 | 803 | 275,000 |
1999/09/08 | 813 | 814 | 804 | 806 | 436,000 |
1999/09/07 | 817 | 818 | 810 | 815 | 386,000 |
1999/09/06 | 829 | 829 | 817 | 818 | 273,000 |
1999/09/03 | 815 | 829 | 811 | 829 | 481,000 |
1999/09/02 | 820 | 820 | 815 | 815 | 298,000 |
1999/09/01 | 830 | 853 | 820 | 829 | 390,000 |
1999/08/31 | 828 | 836 | 810 | 810 | 597,000 |
1999/08/30 | 817 | 834 | 815 | 834 | 305,000 |
1999/08/27 | 829 | 830 | 807 | 807 | 757,000 |
1999/08/26 | 835 | 844 | 822 | 822 | 401,000 |
1999/08/25 | 860 | 860 | 825 | 832 | 636,000 |
1999/08/24 | 870 | 880 | 855 | 855 | 496,000 |
1999/08/23 | 846 | 854 | 840 | 851 | 477,000 |
1999/08/20 | 850 | 859 | 832 | 833 | 408,000 |
1999/08/19 | 827 | 869 | 825 | 839 | 380,000 |
1999/08/18 | 850 | 855 | 820 | 821 | 634,000 |
1999/08/17 | 860 | 860 | 850 | 854 | 258,000 |
1999/08/16 | 830 | 859 | 830 | 859 | 755,000 |
1999/08/13 | 836 | 841 | 820 | 820 | 1,060,000 |
1999/08/12 | 842 | 843 | 832 | 843 | 379,000 |
1999/08/11 | 849 | 849 | 839 | 840 | 626,000 |
1999/08/10 | 864 | 864 | 836 | 839 | 397,000 |
1999/08/09 | 841 | 870 | 841 | 870 | 137,000 |
1999/08/06 | 856 | 856 | 840 | 851 | 364,000 |
1999/08/05 | 873 | 873 | 845 | 848 | 396,000 |
1999/08/04 | 871 | 871 | 850 | 863 | 380,000 |
1999/08/03 | 851 | 878 | 842 | 877 | 502,000 |
1999/08/02 | 855 | 860 | 841 | 841 | 638,000 |
1999/07/30 | 875 | 881 | 851 | 856 | 476,000 |
1999/07/29 | 867 | 870 | 855 | 855 | 521,000 |
1999/07/28 | 877 | 877 | 863 | 864 | 447,000 |
1999/07/27 | 863 | 873 | 853 | 867 | 404,000 |
1999/07/26 | 867 | 870 | 860 | 862 | 243,000 |
1999/07/23 | 865 | 870 | 855 | 867 | 403,000 |
1999/07/22 | 885 | 885 | 864 | 877 | 535,000 |
1999/07/21 | 870 | 885 | 870 | 875 | 546,000 |
1999/07/19 | 882 | 887 | 864 | 870 | 1,107,000 |
1999/07/16 | 876 | 902 | 875 | 881 | 964,000 |
1999/07/15 | 873 | 880 | 870 | 876 | 591,000 |
1999/07/14 | 891 | 896 | 869 | 871 | 1,173,000 |
1999/07/13 | 907 | 914 | 890 | 891 | 1,364,000 |
1999/07/12 | 913 | 915 | 905 | 912 | 537,000 |
1999/07/09 | 920 | 935 | 915 | 915 | 1,277,000 |
1999/07/08 | 926 | 926 | 917 | 920 | 770,000 |
1999/07/07 | 916 | 924 | 915 | 916 | 451,000 |
1999/07/06 | 920 | 923 | 912 | 913 | 618,000 |
1999/07/05 | 918 | 924 | 911 | 911 | 582,000 |
1999/07/02 | 924 | 924 | 912 | 915 | 624,000 |
1999/07/01 | 945 | 960 | 922 | 922 | 492,000 |
1999/06/30 | 960 | 969 | 935 | 935 | 456,000 |
1999/06/29 | 970 | 970 | 961 | 968 | 322,000 |
1999/06/28 | 960 | 979 | 960 | 972 | 209,000 |
1999/06/25 | 970 | 973 | 957 | 970 | 589,000 |
1999/06/24 | 969 | 975 | 964 | 973 | 368,000 |
1999/06/23 | 975 | 987 | 957 | 959 | 540,000 |
1999/06/22 | 985 | 985 | 969 | 974 | 309,000 |
1999/06/21 | 980 | 985 | 965 | 980 | 302,000 |
1999/06/18 | 975 | 985 | 972 | 972 | 397,000 |
1999/06/17 | 983 | 995 | 971 | 980 | 373,000 |
1999/06/16 | 982 | 990 | 976 | 976 | 371,000 |
1999/06/15 | 999 | 999 | 976 | 992 | 314,000 |
1999/06/14 | 984 | 1,005 | 981 | 985 | 970,000 |
1999/06/11 | 975 | 997 | 975 | 987 | 3,130,000 |
1999/06/10 | 970 | 985 | 965 | 985 | 937,000 |
1999/06/09 | 960 | 968 | 957 | 963 | 730,000 |
1999/06/08 | 963 | 965 | 950 | 963 | 456,000 |
1999/06/07 | 948 | 969 | 948 | 960 | 260,000 |
1999/06/04 | 936 | 944 | 925 | 935 | 322,000 |
1999/06/03 | 940 | 944 | 926 | 937 | 308,000 |
1999/06/02 | 956 | 960 | 922 | 935 | 504,000 |
1999/06/01 | 928 | 960 | 928 | 956 | 601,000 |
1999/05/31 | 939 | 946 | 928 | 928 | 345,000 |
1999/05/28 | 939 | 941 | 927 | 931 | 312,000 |
1999/05/27 | 962 | 980 | 931 | 942 | 333,000 |
1999/05/26 | 923 | 975 | 913 | 942 | 544,000 |
1999/05/25 | 934 | 943 | 920 | 921 | 690,000 |
1999/05/24 | 939 | 949 | 920 | 944 | 282,000 |
1999/05/21 | 973 | 978 | 941 | 946 | 258,000 |
1999/05/20 | 970 | 970 | 944 | 967 | 641,000 |
1999/05/19 | 980 | 981 | 950 | 950 | 351,000 |
1999/05/18 | 1,000 | 1,001 | 997 | 997 | 821,000 |
1999/05/17 | 1,028 | 1,030 | 996 | 1,001 | 708,000 |
1999/05/14 | 1,040 | 1,040 | 1,025 | 1,035 | 1,923,000 |
1999/05/13 | 1,039 | 1,040 | 1,024 | 1,031 | 494,000 |
1999/05/12 | 1,020 | 1,039 | 1,013 | 1,032 | 657,000 |
1999/05/11 | 1,037 | 1,037 | 1,009 | 1,010 | 858,000 |
1999/05/10 | 1,048 | 1,049 | 1,026 | 1,037 | 653,000 |
1999/05/07 | 1,050 | 1,055 | 1,025 | 1,025 | 1,756,000 |
1999/05/06 | 1,011 | 1,040 | 1,000 | 1,040 | 2,669,000 |
1999/04/30 | 938 | 990 | 938 | 982 | 2,018,000 |
1999/04/28 | 930 | 936 | 926 | 933 | 708,000 |
1999/04/27 | 918 | 935 | 914 | 925 | 608,000 |
1999/04/26 | 938 | 941 | 924 | 924 | 514,000 |
1999/04/23 | 906 | 930 | 905 | 930 | 933,000 |
1999/04/22 | 905 | 915 | 899 | 915 | 461,000 |
1999/04/21 | 900 | 905 | 890 | 895 | 311,000 |
1999/04/20 | 903 | 909 | 888 | 903 | 501,000 |
1999/04/19 | 916 | 917 | 903 | 903 | 416,000 |
1999/04/16 | 913 | 915 | 908 | 913 | 348,000 |
1999/04/15 | 913 | 913 | 901 | 905 | 477,000 |
1999/04/14 | 920 | 923 | 906 | 908 | 645,000 |
1999/04/13 | 915 | 920 | 911 | 919 | 515,000 |
1999/04/12 | 905 | 919 | 904 | 907 | 395,000 |
1999/04/09 | 939 | 939 | 909 | 909 | 1,785,000 |
1999/04/08 | 905 | 915 | 895 | 909 | 517,000 |
1999/04/07 | 920 | 921 | 899 | 905 | 676,000 |
1999/04/06 | 900 | 914 | 899 | 912 | 539,000 |
1999/04/05 | 885 | 897 | 883 | 884 | 467,000 |
1999/04/02 | 905 | 905 | 880 | 882 | 693,000 |
1999/04/01 | 891 | 920 | 886 | 910 | 593,000 |
1999/03/31 | 902 | 902 | 870 | 881 | 602,000 |
1999/03/30 | 918 | 918 | 892 | 901 | 355,000 |
1999/03/29 | 920 | 925 | 912 | 917 | 323,000 |
1999/03/26 | 901 | 919 | 901 | 911 | 450,000 |
1999/03/25 | 870 | 908 | 868 | 891 | 1,165,000 |
1999/03/24 | 870 | 880 | 865 | 866 | 509,000 |
1999/03/23 | 914 | 914 | 875 | 875 | 554,000 |
1999/03/19 | 891 | 925 | 890 | 910 | 770,000 |
1999/03/18 | 919 | 920 | 885 | 885 | 604,000 |
1999/03/17 | 925 | 928 | 912 | 922 | 524,000 |
1999/03/16 | 905 | 925 | 896 | 922 | 505,000 |
1999/03/15 | 894 | 915 | 885 | 914 | 608,000 |
1999/03/12 | 934 | 934 | 883 | 884 | 1,836,000 |
1999/03/11 | 903 | 944 | 903 | 925 | 900,000 |
1999/03/10 | 892 | 910 | 876 | 893 | 554,000 |
1999/03/09 | 873 | 879 | 863 | 879 | 424,000 |
1999/03/08 | 905 | 915 | 872 | 872 | 427,000 |
1999/03/05 | 874 | 910 | 865 | 910 | 734,000 |
1999/03/04 | 850 | 869 | 850 | 864 | 426,000 |
1999/03/03 | 830 | 850 | 826 | 850 | 292,000 |
1999/03/02 | 833 | 848 | 825 | 825 | 515,000 |
1999/03/01 | 865 | 865 | 822 | 823 | 379,000 |
1999/02/26 | 860 | 876 | 851 | 851 | 310,000 |
1999/02/25 | 856 | 859 | 850 | 854 | 781,000 |
1999/02/24 | 870 | 882 | 856 | 856 | 267,000 |
1999/02/23 | 875 | 878 | 864 | 874 | 400,000 |
1999/02/22 | 878 | 890 | 865 | 871 | 310,000 |
1999/02/19 | 878 | 881 | 870 | 873 | 373,000 |
1999/02/18 | 892 | 892 | 880 | 883 | 270,000 |
1999/02/17 | 918 | 921 | 893 | 896 | 262,000 |
1999/02/16 | 918 | 946 | 910 | 918 | 270,000 |
1999/02/15 | 913 | 924 | 905 | 910 | 395,000 |
1999/02/12 | 885 | 914 | 885 | 903 | 603,000 |
1999/02/10 | 881 | 895 | 881 | 885 | 207,000 |
1999/02/09 | 890 | 900 | 881 | 885 | 328,000 |
1999/02/08 | 876 | 890 | 872 | 886 | 371,000 |
1999/02/05 | 888 | 893 | 874 | 883 | 662,000 |
1999/02/04 | 906 | 908 | 882 | 898 | 408,000 |
1999/02/03 | 914 | 923 | 904 | 908 | 286,000 |
1999/02/02 | 934 | 937 | 918 | 924 | 130,000 |
1999/02/01 | 925 | 940 | 915 | 924 | 115,000 |
1999/01/29 | 940 | 949 | 922 | 923 | 269,000 |
1999/01/28 | 938 | 940 | 931 | 938 | 184,000 |
1999/01/27 | 930 | 948 | 927 | 941 | 327,000 |
1999/01/26 | 934 | 950 | 930 | 934 | 968,000 |
1999/01/25 | 914 | 934 | 914 | 934 | 177,000 |
1999/01/22 | 916 | 935 | 916 | 917 | 292,000 |
1999/01/21 | 910 | 930 | 910 | 920 | 617,000 |
1999/01/20 | 908 | 917 | 901 | 910 | 256,000 |
1999/01/19 | 908 | 908 | 898 | 907 | 164,000 |
1999/01/18 | 909 | 914 | 893 | 904 | 192,000 |
1999/01/14 | 889 | 909 | 887 | 909 | 491,000 |
1999/01/13 | 900 | 910 | 891 | 899 | 228,000 |
1999/01/12 | 892 | 909 | 883 | 900 | 393,000 |
1999/01/11 | 891 | 897 | 880 | 892 | 340,000 |
1999/01/08 | 910 | 910 | 890 | 891 | 568,000 |
1999/01/07 | 910 | 922 | 905 | 905 | 334,000 |
1999/01/06 | 895 | 908 | 890 | 899 | 227,000 |
1999/01/05 | 880 | 883 | 870 | 880 | 405,000 |
1999/01/04 | 887 | 895 | 880 | 880 | 192,000 |