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 |
---|---|---|---|---|---|
2001/12/28 | 634 | 638 | 625 | 625 | 291,000 |
2001/12/27 | 626 | 632 | 624 | 632 | 527,000 |
2001/12/26 | 632 | 640 | 623 | 625 | 380,000 |
2001/12/25 | 658 | 658 | 628 | 631 | 443,000 |
2001/12/21 | 650 | 663 | 642 | 648 | 594,000 |
2001/12/20 | 645 | 648 | 632 | 632 | 1,171,000 |
2001/12/19 | 653 | 660 | 643 | 649 | 712,000 |
2001/12/18 | 663 | 669 | 650 | 663 | 790,000 |
2001/12/17 | 670 | 670 | 654 | 656 | 708,000 |
2001/12/14 | 660 | 678 | 652 | 673 | 4,805,000 |
2001/12/13 | 653 | 670 | 640 | 640 | 1,199,000 |
2001/12/12 | 625 | 662 | 625 | 653 | 1,376,000 |
2001/12/11 | 652 | 653 | 623 | 628 | 1,343,000 |
2001/12/10 | 652 | 659 | 645 | 645 | 680,000 |
2001/12/07 | 648 | 659 | 639 | 642 | 947,000 |
2001/12/06 | 650 | 665 | 650 | 651 | 1,359,000 |
2001/12/05 | 652 | 657 | 643 | 645 | 1,394,000 |
2001/12/04 | 646 | 655 | 642 | 647 | 814,000 |
2001/12/03 | 662 | 679 | 649 | 649 | 891,000 |
2001/11/30 | 677 | 678 | 662 | 662 | 784,000 |
2001/11/29 | 665 | 679 | 659 | 677 | 867,000 |
2001/11/28 | 666 | 676 | 662 | 667 | 788,000 |
2001/11/27 | 686 | 696 | 676 | 676 | 1,424,000 |
2001/11/26 | 671 | 691 | 671 | 691 | 1,650,000 |
2001/11/22 | 649 | 667 | 649 | 666 | 842,000 |
2001/11/21 | 640 | 659 | 640 | 658 | 821,000 |
2001/11/20 | 658 | 667 | 642 | 650 | 1,083,000 |
2001/11/19 | 654 | 662 | 649 | 658 | 1,234,000 |
2001/11/16 | 639 | 663 | 631 | 649 | 2,224,000 |
2001/11/15 | 620 | 629 | 619 | 629 | 678,000 |
2001/11/14 | 623 | 627 | 617 | 617 | 821,000 |
2001/11/13 | 613 | 622 | 613 | 619 | 835,000 |
2001/11/12 | 622 | 634 | 616 | 617 | 455,000 |
2001/11/09 | 641 | 643 | 618 | 620 | 1,398,000 |
2001/11/08 | 626 | 639 | 624 | 639 | 1,013,000 |
2001/11/07 | 636 | 640 | 624 | 624 | 1,616,000 |
2001/11/06 | 627 | 643 | 621 | 638 | 2,431,000 |
2001/11/05 | 611 | 620 | 608 | 617 | 731,000 |
2001/11/02 | 605 | 621 | 603 | 609 | 972,000 |
2001/11/01 | 614 | 620 | 603 | 607 | 643,000 |
2001/10/31 | 606 | 616 | 606 | 610 | 1,122,000 |
2001/10/30 | 603 | 608 | 597 | 608 | 1,743,000 |
2001/10/29 | 630 | 630 | 606 | 610 | 1,256,000 |
2001/10/26 | 635 | 635 | 622 | 626 | 1,383,000 |
2001/10/25 | 616 | 634 | 613 | 625 | 1,411,000 |
2001/10/24 | 620 | 621 | 610 | 611 | 1,100,000 |
2001/10/23 | 614 | 622 | 611 | 618 | 1,624,000 |
2001/10/22 | 606 | 612 | 602 | 608 | 950,000 |
2001/10/19 | 599 | 604 | 591 | 602 | 1,193,000 |
2001/10/18 | 607 | 610 | 596 | 597 | 1,737,000 |
2001/10/17 | 614 | 614 | 602 | 612 | 1,228,000 |
2001/10/16 | 608 | 617 | 606 | 613 | 1,037,000 |
2001/10/15 | 610 | 617 | 605 | 609 | 852,000 |
2001/10/12 | 624 | 625 | 607 | 618 | 1,760,000 |
2001/10/11 | 614 | 614 | 606 | 614 | 589,000 |
2001/10/10 | 606 | 608 | 600 | 600 | 649,000 |
2001/10/09 | 615 | 615 | 606 | 613 | 387,000 |
2001/10/05 | 617 | 619 | 602 | 605 | 1,360,000 |
2001/10/04 | 627 | 634 | 609 | 617 | 1,766,000 |
2001/10/03 | 647 | 655 | 621 | 621 | 1,314,000 |
2001/10/02 | 646 | 652 | 633 | 647 | 1,479,000 |
2001/10/01 | 645 | 679 | 626 | 676 | 817,000 |
2001/09/28 | 645 | 664 | 633 | 645 | 619,000 |
2001/09/27 | 621 | 649 | 620 | 625 | 640,000 |
2001/09/26 | 650 | 655 | 623 | 625 | 375,000 |
2001/09/25 | 635 | 652 | 620 | 640 | 523,000 |
2001/09/21 | 640 | 640 | 616 | 620 | 740,000 |
2001/09/20 | 687 | 687 | 622 | 642 | 1,411,000 |
2001/09/19 | 610 | 697 | 610 | 657 | 1,283,000 |
2001/09/18 | 611 | 640 | 605 | 620 | 1,000,000 |
2001/09/17 | 629 | 629 | 600 | 605 | 470,000 |
2001/09/14 | 597 | 638 | 597 | 627 | 1,440,000 |
2001/09/13 | 594 | 625 | 591 | 604 | 609,000 |
2001/09/12 | 588 | 619 | 588 | 590 | 484,000 |
2001/09/11 | 630 | 648 | 628 | 638 | 583,000 |
2001/09/10 | 645 | 649 | 628 | 630 | 744,000 |
2001/09/07 | 674 | 675 | 648 | 662 | 1,035,000 |
2001/09/06 | 665 | 682 | 663 | 675 | 740,000 |
2001/09/05 | 662 | 676 | 662 | 674 | 1,031,000 |
2001/09/04 | 686 | 693 | 664 | 686 | 736,000 |
2001/09/03 | 728 | 730 | 679 | 686 | 600,000 |
2001/08/31 | 730 | 745 | 729 | 730 | 488,000 |
2001/08/30 | 735 | 746 | 735 | 743 | 655,000 |
2001/08/29 | 750 | 758 | 730 | 732 | 629,000 |
2001/08/28 | 757 | 768 | 751 | 759 | 654,000 |
2001/08/27 | 778 | 790 | 769 | 777 | 345,000 |
2001/08/24 | 786 | 790 | 765 | 777 | 463,000 |
2001/08/23 | 786 | 798 | 786 | 794 | 465,000 |
2001/08/22 | 792 | 797 | 782 | 785 | 495,000 |
2001/08/21 | 759 | 780 | 757 | 775 | 620,000 |
2001/08/20 | 783 | 783 | 760 | 765 | 535,000 |
2001/08/17 | 804 | 804 | 786 | 793 | 608,000 |
2001/08/16 | 783 | 804 | 783 | 794 | 424,000 |
2001/08/15 | 816 | 816 | 792 | 794 | 355,000 |
2001/08/14 | 804 | 820 | 790 | 812 | 515,000 |
2001/08/13 | 790 | 790 | 765 | 776 | 363,000 |
2001/08/10 | 783 | 807 | 772 | 796 | 637,000 |
2001/08/09 | 794 | 798 | 772 | 783 | 475,000 |
2001/08/08 | 820 | 826 | 788 | 804 | 394,000 |
2001/08/07 | 809 | 830 | 805 | 826 | 702,000 |
2001/08/06 | 781 | 808 | 781 | 799 | 369,000 |
2001/08/03 | 805 | 807 | 790 | 791 | 397,000 |
2001/08/02 | 772 | 817 | 768 | 805 | 769,000 |
2001/08/01 | 769 | 773 | 759 | 770 | 900,000 |
2001/07/31 | 750 | 780 | 743 | 777 | 810,000 |
2001/07/30 | 780 | 785 | 754 | 758 | 642,000 |
2001/07/27 | 774 | 795 | 773 | 786 | 595,000 |
2001/07/26 | 776 | 783 | 774 | 779 | 680,000 |
2001/07/25 | 790 | 800 | 770 | 790 | 658,000 |
2001/07/24 | 766 | 800 | 763 | 800 | 567,000 |
2001/07/23 | 795 | 795 | 768 | 774 | 650,000 |
2001/07/19 | 809 | 809 | 795 | 806 | 611,000 |
2001/07/18 | 816 | 823 | 795 | 811 | 1,359,000 |
2001/07/17 | 831 | 836 | 825 | 826 | 748,000 |
2001/07/16 | 857 | 863 | 845 | 851 | 437,000 |
2001/07/13 | 839 | 849 | 836 | 847 | 1,270,000 |
2001/07/12 | 829 | 840 | 818 | 840 | 696,000 |
2001/07/11 | 830 | 835 | 819 | 827 | 509,000 |
2001/07/10 | 849 | 849 | 815 | 832 | 602,000 |
2001/07/09 | 824 | 832 | 810 | 829 | 775,000 |
2001/07/06 | 828 | 835 | 824 | 828 | 1,363,000 |
2001/07/05 | 844 | 849 | 829 | 836 | 663,000 |
2001/07/04 | 857 | 857 | 841 | 844 | 668,000 |
2001/07/03 | 863 | 868 | 850 | 857 | 675,000 |
2001/07/02 | 869 | 869 | 852 | 858 | 537,000 |
2001/06/29 | 860 | 869 | 853 | 869 | 637,000 |
2001/06/28 | 853 | 860 | 847 | 852 | 1,115,000 |
2001/06/27 | 852 | 860 | 850 | 853 | 914,000 |
2001/06/26 | 850 | 858 | 844 | 854 | 697,000 |
2001/06/25 | 843 | 858 | 843 | 854 | 1,241,000 |
2001/06/22 | 840 | 847 | 829 | 833 | 1,836,000 |
2001/06/21 | 824 | 845 | 819 | 842 | 4,731,000 |
2001/06/20 | 852 | 860 | 846 | 854 | 1,153,000 |
2001/06/19 | 865 | 871 | 850 | 850 | 797,000 |
2001/06/18 | 877 | 877 | 865 | 873 | 456,000 |
2001/06/15 | 895 | 895 | 870 | 873 | 1,147,000 |
2001/06/14 | 893 | 900 | 886 | 890 | 569,000 |
2001/06/13 | 895 | 901 | 891 | 894 | 403,000 |
2001/06/12 | 915 | 928 | 880 | 880 | 959,000 |
2001/06/11 | 928 | 928 | 896 | 899 | 805,000 |
2001/06/08 | 920 | 924 | 900 | 909 | 3,302,000 |
2001/06/07 | 908 | 908 | 891 | 900 | 308,000 |
2001/06/06 | 910 | 920 | 894 | 899 | 365,000 |
2001/06/05 | 928 | 930 | 913 | 920 | 1,549,000 |
2001/06/04 | 903 | 928 | 892 | 928 | 744,000 |
2001/06/01 | 905 | 910 | 885 | 901 | 722,000 |
2001/05/31 | 882 | 901 | 882 | 895 | 758,000 |
2001/05/30 | 898 | 898 | 885 | 891 | 490,000 |
2001/05/29 | 880 | 900 | 880 | 895 | 462,000 |
2001/05/28 | 884 | 890 | 877 | 880 | 524,000 |
2001/05/25 | 902 | 910 | 881 | 881 | 436,000 |
2001/05/24 | 905 | 913 | 895 | 903 | 391,000 |
2001/05/23 | 930 | 930 | 904 | 913 | 1,286,000 |
2001/05/22 | 950 | 951 | 937 | 937 | 1,007,000 |
2001/05/21 | 928 | 952 | 928 | 942 | 1,794,000 |
2001/05/18 | 911 | 927 | 911 | 914 | 877,000 |
2001/05/17 | 919 | 930 | 914 | 917 | 729,000 |
2001/05/16 | 928 | 928 | 912 | 912 | 967,000 |
2001/05/15 | 928 | 928 | 915 | 925 | 1,090,000 |
2001/05/14 | 927 | 927 | 913 | 924 | 946,000 |
2001/05/11 | 923 | 925 | 911 | 917 | 971,000 |
2001/05/10 | 913 | 929 | 910 | 923 | 819,000 |
2001/05/09 | 932 | 932 | 912 | 913 | 1,081,000 |
2001/05/08 | 937 | 947 | 930 | 942 | 1,157,000 |
2001/05/07 | 930 | 940 | 921 | 937 | 1,235,000 |
2001/05/02 | 939 | 940 | 917 | 930 | 557,000 |
2001/05/01 | 936 | 940 | 923 | 940 | 592,000 |
2001/04/27 | 938 | 939 | 917 | 926 | 646,000 |
2001/04/26 | 940 | 947 | 927 | 939 | 614,000 |
2001/04/25 | 936 | 940 | 928 | 940 | 669,000 |
2001/04/24 | 926 | 935 | 916 | 935 | 777,000 |
2001/04/23 | 930 | 940 | 902 | 916 | 1,312,000 |
2001/04/20 | 930 | 940 | 930 | 933 | 923,000 |
2001/04/19 | 934 | 943 | 920 | 925 | 2,262,000 |
2001/04/18 | 905 | 934 | 905 | 927 | 2,737,000 |
2001/04/17 | 900 | 910 | 892 | 900 | 5,801,000 |
2001/04/16 | 863 | 863 | 831 | 853 | 806,000 |
2001/04/13 | 863 | 870 | 836 | 853 | 1,050,000 |
2001/04/12 | 843 | 865 | 835 | 863 | 1,604,000 |
2001/04/11 | 812 | 848 | 810 | 843 | 865,000 |
2001/04/10 | 819 | 819 | 801 | 802 | 847,000 |
2001/04/09 | 826 | 828 | 811 | 811 | 667,000 |
2001/04/06 | 870 | 870 | 823 | 826 | 1,077,000 |
2001/04/05 | 848 | 866 | 848 | 852 | 912,000 |
2001/04/04 | 817 | 847 | 815 | 847 | 1,435,000 |
2001/04/03 | 819 | 848 | 811 | 847 | 524,000 |
2001/04/02 | 812 | 830 | 800 | 800 | 712,000 |
2001/03/30 | 841 | 852 | 805 | 811 | 791,000 |
2001/03/29 | 880 | 885 | 841 | 841 | 475,000 |
2001/03/28 | 865 | 889 | 861 | 889 | 825,000 |
2001/03/27 | 851 | 865 | 836 | 855 | 620,000 |
2001/03/26 | 800 | 855 | 800 | 855 | 1,071,000 |
2001/03/23 | 824 | 844 | 800 | 800 | 1,049,000 |
2001/03/22 | 869 | 875 | 822 | 825 | 724,000 |
2001/03/21 | 839 | 879 | 821 | 879 | 977,000 |
2001/03/19 | 820 | 850 | 813 | 839 | 533,000 |
2001/03/16 | 800 | 830 | 800 | 822 | 917,000 |
2001/03/15 | 764 | 800 | 759 | 800 | 701,000 |
2001/03/14 | 771 | 799 | 769 | 774 | 373,000 |
2001/03/13 | 779 | 796 | 760 | 766 | 1,043,000 |
2001/03/12 | 806 | 806 | 770 | 783 | 809,000 |
2001/03/09 | 787 | 813 | 787 | 810 | 2,194,000 |
2001/03/08 | 798 | 806 | 780 | 803 | 741,000 |
2001/03/07 | 800 | 815 | 793 | 813 | 972,000 |
2001/03/06 | 779 | 798 | 773 | 798 | 667,000 |
2001/03/05 | 755 | 798 | 755 | 779 | 505,000 |
2001/03/02 | 781 | 781 | 755 | 760 | 1,736,000 |
2001/03/01 | 819 | 819 | 770 | 787 | 733,000 |
2001/02/28 | 817 | 823 | 806 | 810 | 662,000 |
2001/02/27 | 802 | 821 | 802 | 817 | 554,000 |
2001/02/26 | 785 | 807 | 785 | 802 | 338,000 |
2001/02/23 | 784 | 791 | 781 | 786 | 326,000 |
2001/02/22 | 786 | 786 | 769 | 781 | 361,000 |
2001/02/21 | 773 | 788 | 769 | 786 | 313,000 |
2001/02/20 | 767 | 774 | 765 | 773 | 323,000 |
2001/02/19 | 765 | 770 | 758 | 760 | 560,000 |
2001/02/16 | 798 | 798 | 761 | 761 | 460,000 |
2001/02/15 | 785 | 798 | 785 | 791 | 358,000 |
2001/02/14 | 771 | 795 | 767 | 786 | 454,000 |
2001/02/13 | 782 | 790 | 760 | 766 | 243,000 |
2001/02/09 | 784 | 795 | 760 | 781 | 1,197,000 |
2001/02/08 | 782 | 785 | 751 | 765 | 765,000 |
2001/02/07 | 766 | 785 | 762 | 783 | 458,000 |
2001/02/06 | 774 | 779 | 760 | 760 | 298,000 |
2001/02/05 | 775 | 783 | 764 | 764 | 261,000 |
2001/02/02 | 792 | 805 | 784 | 785 | 409,000 |
2001/02/01 | 782 | 793 | 779 | 786 | 356,000 |
2001/01/31 | 768 | 772 | 765 | 772 | 575,000 |
2001/01/30 | 776 | 776 | 760 | 766 | 604,000 |
2001/01/29 | 769 | 786 | 767 | 776 | 413,000 |
2001/01/26 | 776 | 776 | 760 | 768 | 390,000 |
2001/01/25 | 778 | 796 | 765 | 772 | 587,000 |
2001/01/24 | 800 | 800 | 786 | 796 | 474,000 |
2001/01/23 | 799 | 807 | 791 | 803 | 590,000 |
2001/01/22 | 774 | 798 | 766 | 792 | 500,000 |
2001/01/19 | 780 | 796 | 764 | 764 | 770,000 |
2001/01/18 | 762 | 767 | 758 | 765 | 1,126,000 |
2001/01/17 | 771 | 772 | 758 | 764 | 576,000 |
2001/01/16 | 775 | 782 | 772 | 781 | 377,000 |
2001/01/15 | 790 | 793 | 780 | 783 | 469,000 |
2001/01/12 | 794 | 800 | 787 | 793 | 782,000 |
2001/01/11 | 800 | 800 | 782 | 792 | 338,000 |
2001/01/10 | 807 | 807 | 785 | 790 | 228,000 |
2001/01/09 | 775 | 787 | 775 | 787 | 754,000 |
2001/01/05 | 790 | 799 | 776 | 785 | 962,000 |
2001/01/04 | 825 | 836 | 787 | 800 | 296,000 |