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 |
---|---|---|---|---|---|
2002/12/30 | 440 | 440 | 435 | 439 | 227,000 |
2002/12/27 | 444 | 444 | 434 | 441 | 602,000 |
2002/12/26 | 430 | 442 | 430 | 439 | 305,000 |
2002/12/25 | 434 | 434 | 428 | 431 | 368,000 |
2002/12/24 | 421 | 435 | 421 | 431 | 652,000 |
2002/12/20 | 421 | 425 | 415 | 422 | 779,000 |
2002/12/19 | 419 | 424 | 412 | 416 | 837,000 |
2002/12/18 | 437 | 439 | 421 | 429 | 901,000 |
2002/12/17 | 435 | 441 | 435 | 436 | 683,000 |
2002/12/16 | 440 | 445 | 438 | 440 | 701,000 |
2002/12/13 | 432 | 441 | 432 | 441 | 2,268,000 |
2002/12/12 | 446 | 449 | 431 | 437 | 813,000 |
2002/12/11 | 456 | 457 | 449 | 450 | 1,031,000 |
2002/12/10 | 457 | 462 | 455 | 455 | 1,230,000 |
2002/12/09 | 456 | 461 | 455 | 455 | 2,379,000 |
2002/12/06 | 442 | 458 | 440 | 452 | 5,077,000 |
2002/12/05 | 440 | 442 | 433 | 436 | 1,439,000 |
2002/12/04 | 427 | 439 | 426 | 433 | 2,609,000 |
2002/12/03 | 424 | 427 | 421 | 425 | 1,163,000 |
2002/12/02 | 421 | 427 | 420 | 421 | 548,000 |
2002/11/29 | 425 | 428 | 419 | 422 | 1,414,000 |
2002/11/28 | 415 | 424 | 413 | 423 | 1,692,000 |
2002/11/27 | 403 | 412 | 402 | 407 | 672,000 |
2002/11/26 | 412 | 415 | 402 | 408 | 601,000 |
2002/11/25 | 408 | 415 | 403 | 410 | 746,000 |
2002/11/22 | 408 | 409 | 401 | 406 | 1,102,000 |
2002/11/21 | 400 | 405 | 397 | 401 | 950,000 |
2002/11/20 | 390 | 400 | 387 | 395 | 694,000 |
2002/11/19 | 400 | 404 | 393 | 395 | 837,000 |
2002/11/18 | 400 | 404 | 395 | 399 | 760,000 |
2002/11/15 | 409 | 409 | 398 | 400 | 1,066,000 |
2002/11/14 | 390 | 402 | 388 | 394 | 2,441,000 |
2002/11/13 | 392 | 393 | 378 | 380 | 919,000 |
2002/11/12 | 390 | 394 | 388 | 390 | 1,009,000 |
2002/11/11 | 395 | 397 | 389 | 393 | 1,677,000 |
2002/11/08 | 387 | 396 | 386 | 393 | 1,953,000 |
2002/11/07 | 391 | 393 | 383 | 386 | 1,062,000 |
2002/11/06 | 392 | 394 | 388 | 391 | 2,040,000 |
2002/11/05 | 381 | 390 | 380 | 388 | 1,219,000 |
2002/11/01 | 379 | 384 | 374 | 379 | 908,000 |
2002/10/31 | 393 | 393 | 376 | 384 | 1,443,000 |
2002/10/30 | 388 | 392 | 384 | 388 | 909,000 |
2002/10/29 | 397 | 398 | 388 | 389 | 1,364,000 |
2002/10/28 | 401 | 401 | 390 | 397 | 602,000 |
2002/10/25 | 398 | 407 | 398 | 405 | 711,000 |
2002/10/24 | 407 | 409 | 398 | 406 | 977,000 |
2002/10/23 | 405 | 409 | 399 | 405 | 814,000 |
2002/10/22 | 424 | 424 | 409 | 409 | 701,000 |
2002/10/21 | 427 | 428 | 423 | 425 | 570,000 |
2002/10/18 | 435 | 435 | 423 | 428 | 711,000 |
2002/10/17 | 426 | 435 | 425 | 430 | 741,000 |
2002/10/16 | 431 | 432 | 425 | 426 | 973,000 |
2002/10/15 | 433 | 433 | 425 | 428 | 745,000 |
2002/10/11 | 419 | 427 | 419 | 423 | 869,000 |
2002/10/10 | 417 | 420 | 408 | 414 | 801,000 |
2002/10/09 | 428 | 433 | 415 | 416 | 837,000 |
2002/10/08 | 430 | 431 | 420 | 423 | 959,000 |
2002/10/07 | 439 | 440 | 425 | 433 | 500,000 |
2002/10/04 | 454 | 456 | 438 | 440 | 1,509,000 |
2002/10/03 | 466 | 468 | 457 | 458 | 762,000 |
2002/10/02 | 476 | 480 | 465 | 466 | 810,000 |
2002/10/01 | 478 | 478 | 473 | 475 | 464,000 |
2002/09/30 | 480 | 494 | 476 | 485 | 692,000 |
2002/09/27 | 483 | 494 | 481 | 490 | 945,000 |
2002/09/26 | 481 | 483 | 470 | 478 | 509,000 |
2002/09/25 | 478 | 481 | 470 | 472 | 541,000 |
2002/09/24 | 477 | 477 | 469 | 473 | 754,000 |
2002/09/20 | 475 | 485 | 475 | 482 | 593,000 |
2002/09/19 | 488 | 504 | 475 | 481 | 1,398,000 |
2002/09/18 | 480 | 481 | 468 | 479 | 640,000 |
2002/09/17 | 479 | 482 | 473 | 480 | 642,000 |
2002/09/13 | 470 | 471 | 465 | 466 | 3,022,000 |
2002/09/12 | 475 | 478 | 471 | 474 | 396,000 |
2002/09/11 | 473 | 480 | 472 | 474 | 400,000 |
2002/09/10 | 483 | 483 | 470 | 473 | 639,000 |
2002/09/09 | 480 | 482 | 474 | 475 | 395,000 |
2002/09/06 | 471 | 471 | 461 | 466 | 601,000 |
2002/09/05 | 476 | 479 | 465 | 475 | 1,236,000 |
2002/09/04 | 480 | 482 | 472 | 474 | 724,000 |
2002/09/03 | 498 | 499 | 481 | 483 | 745,000 |
2002/09/02 | 501 | 502 | 498 | 500 | 328,000 |
2002/08/30 | 506 | 506 | 495 | 502 | 500,000 |
2002/08/29 | 505 | 506 | 496 | 498 | 662,000 |
2002/08/28 | 508 | 510 | 505 | 505 | 425,000 |
2002/08/27 | 512 | 518 | 505 | 507 | 497,000 |
2002/08/26 | 503 | 523 | 503 | 517 | 682,000 |
2002/08/23 | 507 | 514 | 503 | 506 | 783,000 |
2002/08/22 | 503 | 508 | 497 | 502 | 743,000 |
2002/08/21 | 500 | 509 | 500 | 502 | 692,000 |
2002/08/20 | 505 | 506 | 500 | 502 | 717,000 |
2002/08/19 | 519 | 519 | 502 | 505 | 452,000 |
2002/08/16 | 526 | 527 | 515 | 518 | 387,000 |
2002/08/15 | 511 | 523 | 510 | 518 | 481,000 |
2002/08/14 | 505 | 512 | 503 | 506 | 294,000 |
2002/08/13 | 505 | 513 | 505 | 506 | 224,000 |
2002/08/12 | 524 | 528 | 506 | 506 | 304,000 |
2002/08/09 | 513 | 535 | 513 | 525 | 810,000 |
2002/08/08 | 520 | 530 | 508 | 510 | 284,000 |
2002/08/07 | 509 | 520 | 501 | 517 | 334,000 |
2002/08/06 | 505 | 510 | 496 | 499 | 547,000 |
2002/08/05 | 511 | 523 | 508 | 511 | 567,000 |
2002/08/02 | 516 | 519 | 512 | 512 | 624,000 |
2002/08/01 | 532 | 532 | 516 | 520 | 666,000 |
2002/07/31 | 540 | 540 | 527 | 527 | 326,000 |
2002/07/30 | 535 | 538 | 530 | 534 | 327,000 |
2002/07/29 | 533 | 535 | 525 | 525 | 502,000 |
2002/07/26 | 539 | 539 | 521 | 523 | 964,000 |
2002/07/25 | 549 | 549 | 538 | 539 | 411,000 |
2002/07/24 | 540 | 547 | 537 | 539 | 573,000 |
2002/07/23 | 538 | 547 | 536 | 542 | 575,000 |
2002/07/22 | 535 | 550 | 532 | 539 | 480,000 |
2002/07/19 | 541 | 549 | 540 | 542 | 442,000 |
2002/07/18 | 548 | 559 | 543 | 548 | 445,000 |
2002/07/17 | 536 | 553 | 536 | 552 | 538,000 |
2002/07/16 | 551 | 556 | 543 | 545 | 789,000 |
2002/07/15 | 569 | 569 | 552 | 552 | 585,000 |
2002/07/12 | 567 | 568 | 557 | 559 | 909,000 |
2002/07/11 | 555 | 568 | 553 | 557 | 723,000 |
2002/07/10 | 569 | 575 | 561 | 562 | 628,000 |
2002/07/09 | 554 | 571 | 554 | 565 | 853,000 |
2002/07/08 | 570 | 571 | 560 | 562 | 560,000 |
2002/07/05 | 550 | 569 | 550 | 563 | 663,000 |
2002/07/04 | 567 | 568 | 551 | 553 | 580,000 |
2002/07/03 | 541 | 567 | 539 | 567 | 705,000 |
2002/07/02 | 537 | 550 | 533 | 548 | 815,000 |
2002/07/01 | 560 | 562 | 548 | 552 | 421,000 |
2002/06/28 | 542 | 565 | 536 | 560 | 920,000 |
2002/06/27 | 536 | 540 | 529 | 532 | 371,000 |
2002/06/26 | 535 | 535 | 526 | 526 | 888,000 |
2002/06/25 | 537 | 553 | 535 | 540 | 660,000 |
2002/06/24 | 532 | 553 | 526 | 546 | 865,000 |
2002/06/21 | 547 | 547 | 535 | 536 | 611,000 |
2002/06/20 | 545 | 552 | 538 | 548 | 750,000 |
2002/06/19 | 557 | 569 | 540 | 544 | 753,000 |
2002/06/18 | 557 | 561 | 551 | 558 | 558,000 |
2002/06/17 | 573 | 578 | 535 | 549 | 1,319,000 |
2002/06/14 | 593 | 593 | 571 | 574 | 3,178,000 |
2002/06/13 | 595 | 595 | 570 | 573 | 733,000 |
2002/06/12 | 587 | 590 | 580 | 585 | 420,000 |
2002/06/11 | 598 | 600 | 587 | 597 | 717,000 |
2002/06/10 | 600 | 600 | 588 | 588 | 364,000 |
2002/06/07 | 590 | 598 | 588 | 595 | 587,000 |
2002/06/06 | 610 | 611 | 599 | 605 | 1,032,000 |
2002/06/05 | 610 | 612 | 609 | 609 | 738,000 |
2002/06/04 | 614 | 618 | 606 | 610 | 838,000 |
2002/06/03 | 609 | 614 | 607 | 614 | 425,000 |
2002/05/31 | 600 | 613 | 597 | 605 | 1,002,000 |
2002/05/30 | 605 | 606 | 588 | 601 | 1,091,000 |
2002/05/29 | 600 | 601 | 596 | 600 | 504,000 |
2002/05/28 | 610 | 613 | 600 | 607 | 675,000 |
2002/05/27 | 615 | 620 | 612 | 615 | 789,000 |
2002/05/24 | 623 | 623 | 603 | 613 | 1,626,000 |
2002/05/23 | 608 | 620 | 601 | 616 | 1,998,000 |
2002/05/22 | 578 | 606 | 575 | 603 | 1,391,000 |
2002/05/21 | 580 | 587 | 572 | 580 | 763,000 |
2002/05/20 | 596 | 597 | 584 | 585 | 797,000 |
2002/05/17 | 593 | 598 | 587 | 591 | 1,484,000 |
2002/05/16 | 579 | 587 | 576 | 586 | 1,267,000 |
2002/05/15 | 568 | 579 | 565 | 572 | 940,000 |
2002/05/14 | 568 | 568 | 559 | 559 | 534,000 |
2002/05/13 | 563 | 563 | 557 | 558 | 569,000 |
2002/05/10 | 565 | 565 | 560 | 561 | 633,000 |
2002/05/09 | 574 | 574 | 567 | 567 | 509,000 |
2002/05/08 | 557 | 569 | 557 | 565 | 628,000 |
2002/05/07 | 565 | 566 | 555 | 555 | 711,000 |
2002/05/02 | 568 | 568 | 561 | 567 | 410,000 |
2002/05/01 | 562 | 566 | 561 | 564 | 525,000 |
2002/04/30 | 560 | 564 | 557 | 559 | 592,000 |
2002/04/26 | 573 | 575 | 561 | 563 | 714,000 |
2002/04/25 | 576 | 581 | 568 | 573 | 974,000 |
2002/04/24 | 581 | 582 | 568 | 568 | 843,000 |
2002/04/23 | 568 | 583 | 564 | 577 | 1,832,000 |
2002/04/22 | 561 | 573 | 561 | 568 | 780,000 |
2002/04/19 | 563 | 563 | 556 | 560 | 652,000 |
2002/04/18 | 570 | 572 | 558 | 564 | 905,000 |
2002/04/17 | 567 | 572 | 564 | 569 | 1,890,000 |
2002/04/16 | 560 | 564 | 555 | 563 | 1,453,000 |
2002/04/15 | 554 | 554 | 548 | 554 | 649,000 |
2002/04/12 | 560 | 564 | 545 | 546 | 1,561,000 |
2002/04/11 | 567 | 569 | 561 | 563 | 1,128,000 |
2002/04/10 | 557 | 564 | 554 | 560 | 1,131,000 |
2002/04/09 | 570 | 572 | 554 | 558 | 1,235,000 |
2002/04/08 | 580 | 580 | 570 | 570 | 998,000 |
2002/04/05 | 584 | 585 | 579 | 582 | 880,000 |
2002/04/04 | 586 | 586 | 578 | 579 | 1,151,000 |
2002/04/03 | 568 | 581 | 566 | 576 | 1,281,000 |
2002/04/02 | 564 | 570 | 561 | 568 | 667,000 |
2002/04/01 | 570 | 574 | 560 | 562 | 639,000 |
2002/03/29 | 575 | 576 | 560 | 560 | 907,000 |
2002/03/28 | 581 | 589 | 565 | 574 | 1,319,000 |
2002/03/27 | 595 | 600 | 589 | 591 | 523,000 |
2002/03/26 | 596 | 606 | 592 | 601 | 585,000 |
2002/03/25 | 601 | 607 | 593 | 597 | 755,000 |
2002/03/22 | 606 | 614 | 603 | 606 | 767,000 |
2002/03/20 | 620 | 621 | 603 | 605 | 1,064,000 |
2002/03/19 | 616 | 629 | 616 | 627 | 713,000 |
2002/03/18 | 635 | 635 | 612 | 612 | 699,000 |
2002/03/15 | 636 | 640 | 611 | 615 | 816,000 |
2002/03/14 | 624 | 630 | 616 | 630 | 679,000 |
2002/03/13 | 637 | 645 | 620 | 624 | 792,000 |
2002/03/12 | 648 | 648 | 637 | 637 | 780,000 |
2002/03/11 | 634 | 660 | 633 | 648 | 1,193,000 |
2002/03/08 | 622 | 636 | 610 | 631 | 2,634,000 |
2002/03/07 | 610 | 615 | 604 | 612 | 752,000 |
2002/03/06 | 607 | 611 | 593 | 594 | 1,171,000 |
2002/03/05 | 616 | 616 | 590 | 597 | 815,000 |
2002/03/04 | 588 | 606 | 588 | 606 | 1,443,000 |
2002/03/01 | 567 | 578 | 565 | 570 | 671,000 |
2002/02/28 | 565 | 578 | 561 | 564 | 1,144,000 |
2002/02/27 | 529 | 560 | 529 | 560 | 1,223,000 |
2002/02/26 | 535 | 536 | 522 | 523 | 1,480,000 |
2002/02/25 | 539 | 544 | 532 | 532 | 1,024,000 |
2002/02/22 | 535 | 539 | 527 | 533 | 1,379,000 |
2002/02/21 | 530 | 542 | 526 | 542 | 1,298,000 |
2002/02/20 | 534 | 539 | 526 | 527 | 773,000 |
2002/02/19 | 550 | 550 | 525 | 525 | 862,000 |
2002/02/18 | 543 | 548 | 542 | 546 | 538,000 |
2002/02/15 | 551 | 555 | 538 | 542 | 1,007,000 |
2002/02/14 | 555 | 567 | 550 | 550 | 824,000 |
2002/02/13 | 562 | 569 | 551 | 555 | 755,000 |
2002/02/12 | 574 | 575 | 558 | 558 | 705,000 |
2002/02/08 | 538 | 559 | 536 | 554 | 1,707,000 |
2002/02/07 | 537 | 544 | 533 | 536 | 682,000 |
2002/02/06 | 543 | 546 | 535 | 535 | 554,000 |
2002/02/05 | 541 | 554 | 540 | 541 | 528,000 |
2002/02/04 | 558 | 558 | 543 | 543 | 390,000 |
2002/02/01 | 560 | 562 | 547 | 551 | 752,000 |
2002/01/31 | 560 | 568 | 557 | 561 | 524,000 |
2002/01/30 | 561 | 564 | 556 | 564 | 640,000 |
2002/01/29 | 562 | 570 | 560 | 566 | 1,021,000 |
2002/01/28 | 560 | 567 | 557 | 557 | 1,517,000 |
2002/01/25 | 580 | 580 | 554 | 560 | 1,762,000 |
2002/01/24 | 594 | 598 | 579 | 581 | 832,000 |
2002/01/23 | 594 | 603 | 593 | 593 | 486,000 |
2002/01/22 | 602 | 605 | 592 | 592 | 583,000 |
2002/01/21 | 608 | 609 | 602 | 602 | 600,000 |
2002/01/18 | 605 | 607 | 590 | 600 | 1,284,000 |
2002/01/17 | 606 | 614 | 603 | 603 | 366,000 |
2002/01/16 | 598 | 612 | 597 | 605 | 620,000 |
2002/01/15 | 615 | 615 | 597 | 598 | 589,000 |
2002/01/11 | 623 | 626 | 607 | 615 | 1,071,000 |
2002/01/10 | 645 | 645 | 621 | 622 | 588,000 |
2002/01/09 | 640 | 644 | 632 | 635 | 323,000 |
2002/01/08 | 638 | 643 | 631 | 638 | 595,000 |
2002/01/07 | 646 | 649 | 632 | 646 | 599,000 |
2002/01/04 | 644 | 650 | 634 | 650 | 338,000 |