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 |
---|---|---|---|---|---|
2011/12/30 | 593 | 595 | 591 | 594 | 327,000 |
2011/12/29 | 585 | 588 | 582 | 588 | 559,000 |
2011/12/28 | 589 | 593 | 589 | 591 | 964,000 |
2011/12/27 | 590 | 596 | 589 | 591 | 445,000 |
2011/12/26 | 600 | 600 | 594 | 594 | 507,000 |
2011/12/22 | 591 | 595 | 589 | 589 | 698,000 |
2011/12/21 | 598 | 599 | 593 | 595 | 957,000 |
2011/12/20 | 582 | 593 | 581 | 590 | 1,214,000 |
2011/12/19 | 585 | 588 | 581 | 582 | 1,174,000 |
2011/12/16 | 589 | 594 | 587 | 590 | 2,426,000 |
2011/12/15 | 590 | 598 | 587 | 593 | 1,841,000 |
2011/12/14 | 600 | 600 | 591 | 598 | 2,226,000 |
2011/12/13 | 601 | 605 | 599 | 605 | 1,728,000 |
2011/12/12 | 616 | 616 | 608 | 609 | 1,616,000 |
2011/12/09 | 595 | 607 | 595 | 606 | 4,262,000 |
2011/12/08 | 610 | 611 | 604 | 605 | 1,590,000 |
2011/12/07 | 611 | 621 | 601 | 619 | 1,822,000 |
2011/12/06 | 620 | 623 | 608 | 610 | 1,408,000 |
2011/12/05 | 626 | 626 | 617 | 624 | 1,596,000 |
2011/12/02 | 617 | 620 | 607 | 617 | 2,226,000 |
2011/12/01 | 625 | 634 | 617 | 620 | 1,921,000 |
2011/11/30 | 621 | 625 | 612 | 615 | 1,661,000 |
2011/11/29 | 623 | 627 | 613 | 627 | 1,368,000 |
2011/11/28 | 624 | 624 | 613 | 617 | 1,251,000 |
2011/11/25 | 607 | 617 | 604 | 611 | 1,629,000 |
2011/11/24 | 610 | 618 | 606 | 606 | 2,710,000 |
2011/11/22 | 628 | 633 | 621 | 624 | 1,471,000 |
2011/11/21 | 642 | 642 | 621 | 633 | 1,553,000 |
2011/11/18 | 651 | 655 | 642 | 644 | 1,291,000 |
2011/11/17 | 647 | 657 | 641 | 656 | 1,253,000 |
2011/11/16 | 654 | 655 | 644 | 644 | 473,000 |
2011/11/15 | 651 | 656 | 646 | 653 | 851,000 |
2011/11/14 | 649 | 652 | 643 | 650 | 1,155,000 |
2011/11/11 | 654 | 655 | 635 | 640 | 1,810,000 |
2011/11/10 | 650 | 656 | 645 | 651 | 1,706,000 |
2011/11/09 | 661 | 667 | 655 | 662 | 1,119,000 |
2011/11/08 | 662 | 669 | 655 | 657 | 2,024,000 |
2011/11/07 | 672 | 672 | 662 | 667 | 1,602,000 |
2011/11/04 | 671 | 673 | 661 | 668 | 1,283,000 |
2011/11/02 | 670 | 673 | 664 | 670 | 1,645,000 |
2011/11/01 | 660 | 676 | 658 | 671 | 1,480,000 |
2011/10/31 | 669 | 673 | 657 | 657 | 1,141,000 |
2011/10/28 | 660 | 665 | 657 | 665 | 1,571,000 |
2011/10/27 | 646 | 652 | 638 | 650 | 1,566,000 |
2011/10/26 | 649 | 650 | 638 | 645 | 1,590,000 |
2011/10/25 | 683 | 683 | 639 | 648 | 2,760,000 |
2011/10/24 | 665 | 686 | 665 | 677 | 1,247,000 |
2011/10/21 | 662 | 664 | 656 | 660 | 840,000 |
2011/10/20 | 656 | 663 | 648 | 659 | 1,478,000 |
2011/10/19 | 659 | 659 | 649 | 653 | 955,000 |
2011/10/18 | 653 | 662 | 649 | 651 | 1,011,000 |
2011/10/17 | 665 | 668 | 659 | 661 | 802,000 |
2011/10/14 | 661 | 661 | 652 | 657 | 1,754,000 |
2011/10/13 | 670 | 670 | 657 | 661 | 1,422,000 |
2011/10/12 | 673 | 676 | 656 | 669 | 2,243,000 |
2011/10/11 | 686 | 689 | 683 | 685 | 1,213,000 |
2011/10/07 | 677 | 678 | 664 | 667 | 2,019,000 |
2011/10/06 | 690 | 699 | 675 | 680 | 2,160,000 |
2011/10/05 | 695 | 695 | 682 | 685 | 2,123,000 |
2011/10/04 | 694 | 704 | 685 | 690 | 2,659,000 |
2011/10/03 | 691 | 710 | 685 | 707 | 3,038,000 |
2011/09/30 | 689 | 696 | 680 | 692 | 2,069,000 |
2011/09/29 | 675 | 694 | 671 | 692 | 2,459,000 |
2011/09/28 | 656 | 678 | 654 | 675 | 2,428,000 |
2011/09/27 | 631 | 657 | 628 | 657 | 2,106,000 |
2011/09/26 | 636 | 637 | 625 | 625 | 2,104,000 |
2011/09/22 | 618 | 631 | 618 | 631 | 1,382,000 |
2011/09/21 | 622 | 629 | 618 | 627 | 1,028,000 |
2011/09/20 | 617 | 621 | 612 | 620 | 949,000 |
2011/09/16 | 616 | 620 | 613 | 620 | 1,131,000 |
2011/09/15 | 613 | 615 | 606 | 611 | 997,000 |
2011/09/14 | 608 | 612 | 600 | 601 | 1,206,000 |
2011/09/13 | 610 | 611 | 604 | 611 | 1,351,000 |
2011/09/12 | 608 | 611 | 604 | 606 | 1,176,000 |
2011/09/09 | 615 | 625 | 614 | 621 | 3,788,000 |
2011/09/08 | 610 | 617 | 609 | 617 | 1,318,000 |
2011/09/07 | 600 | 600 | 592 | 599 | 1,216,000 |
2011/09/06 | 605 | 607 | 590 | 593 | 1,426,000 |
2011/09/05 | 609 | 611 | 600 | 609 | 1,106,000 |
2011/09/02 | 618 | 618 | 609 | 615 | 1,148,000 |
2011/09/01 | 615 | 618 | 610 | 616 | 1,488,000 |
2011/08/31 | 615 | 619 | 609 | 618 | 1,081,000 |
2011/08/30 | 600 | 617 | 598 | 612 | 1,085,000 |
2011/08/29 | 597 | 604 | 586 | 598 | 1,361,000 |
2011/08/26 | 603 | 603 | 593 | 599 | 1,623,000 |
2011/08/25 | 605 | 609 | 600 | 602 | 1,497,000 |
2011/08/24 | 606 | 610 | 594 | 596 | 1,304,000 |
2011/08/23 | 597 | 601 | 591 | 600 | 1,495,000 |
2011/08/22 | 594 | 601 | 588 | 588 | 1,898,000 |
2011/08/19 | 596 | 598 | 591 | 593 | 1,724,000 |
2011/08/18 | 615 | 617 | 606 | 607 | 1,299,000 |
2011/08/17 | 618 | 621 | 612 | 617 | 1,019,000 |
2011/08/16 | 624 | 629 | 616 | 621 | 1,467,000 |
2011/08/15 | 620 | 624 | 610 | 623 | 1,815,000 |
2011/08/12 | 615 | 616 | 603 | 611 | 1,861,000 |
2011/08/11 | 591 | 607 | 588 | 606 | 1,504,000 |
2011/08/10 | 606 | 613 | 602 | 604 | 2,289,000 |
2011/08/09 | 579 | 586 | 567 | 585 | 2,415,000 |
2011/08/08 | 606 | 608 | 593 | 593 | 1,882,000 |
2011/08/05 | 602 | 618 | 601 | 615 | 2,028,000 |
2011/08/04 | 631 | 643 | 631 | 637 | 2,383,000 |
2011/08/03 | 628 | 631 | 618 | 622 | 2,113,000 |
2011/08/02 | 637 | 645 | 633 | 642 | 1,784,000 |
2011/08/01 | 642 | 646 | 633 | 640 | 3,110,000 |
2011/07/29 | 609 | 611 | 602 | 602 | 1,075,000 |
2011/07/28 | 603 | 605 | 599 | 599 | 1,122,000 |
2011/07/27 | 614 | 614 | 604 | 610 | 1,425,000 |
2011/07/26 | 616 | 619 | 613 | 615 | 1,220,000 |
2011/07/25 | 615 | 617 | 612 | 617 | 615,000 |
2011/07/22 | 619 | 622 | 617 | 619 | 927,000 |
2011/07/21 | 621 | 621 | 610 | 611 | 1,418,000 |
2011/07/20 | 621 | 623 | 616 | 618 | 866,000 |
2011/07/19 | 622 | 622 | 612 | 614 | 1,383,000 |
2011/07/15 | 621 | 623 | 616 | 623 | 1,397,000 |
2011/07/14 | 626 | 628 | 621 | 624 | 1,541,000 |
2011/07/13 | 629 | 630 | 626 | 627 | 939,000 |
2011/07/12 | 635 | 637 | 627 | 630 | 3,583,000 |
2011/07/11 | 628 | 635 | 627 | 634 | 1,408,000 |
2011/07/08 | 635 | 635 | 630 | 631 | 1,894,000 |
2011/07/07 | 623 | 629 | 622 | 626 | 1,508,000 |
2011/07/06 | 621 | 627 | 618 | 624 | 5,049,000 |
2011/07/05 | 617 | 618 | 610 | 612 | 4,146,000 |
2011/07/04 | 632 | 633 | 620 | 621 | 2,378,000 |
2011/07/01 | 622 | 628 | 622 | 627 | 2,095,000 |
2011/06/30 | 612 | 630 | 608 | 623 | 6,484,000 |
2011/06/29 | 615 | 615 | 609 | 615 | 1,066,000 |
2011/06/28 | 610 | 612 | 605 | 609 | 1,126,000 |
2011/06/27 | 605 | 615 | 605 | 605 | 1,094,000 |
2011/06/24 | 612 | 615 | 610 | 612 | 944,000 |
2011/06/23 | 602 | 613 | 598 | 609 | 1,434,000 |
2011/06/22 | 597 | 603 | 592 | 602 | 1,466,000 |
2011/06/21 | 580 | 591 | 579 | 589 | 1,698,000 |
2011/06/20 | 580 | 586 | 579 | 579 | 1,027,000 |
2011/06/17 | 589 | 590 | 576 | 580 | 1,784,000 |
2011/06/16 | 582 | 594 | 582 | 589 | 1,546,000 |
2011/06/15 | 588 | 589 | 585 | 586 | 1,083,000 |
2011/06/14 | 583 | 592 | 581 | 589 | 1,196,000 |
2011/06/13 | 579 | 586 | 578 | 583 | 897,000 |
2011/06/10 | 586 | 593 | 583 | 589 | 3,140,000 |
2011/06/09 | 574 | 579 | 571 | 579 | 1,478,000 |
2011/06/08 | 576 | 580 | 573 | 578 | 666,000 |
2011/06/07 | 568 | 575 | 565 | 575 | 1,131,000 |
2011/06/06 | 577 | 579 | 568 | 568 | 1,046,000 |
2011/06/03 | 582 | 587 | 573 | 574 | 1,444,000 |
2011/06/02 | 578 | 589 | 573 | 585 | 2,051,000 |
2011/06/01 | 597 | 598 | 586 | 594 | 1,805,000 |
2011/05/31 | 581 | 598 | 581 | 598 | 2,404,000 |
2011/05/30 | 584 | 584 | 574 | 580 | 1,524,000 |
2011/05/27 | 578 | 593 | 573 | 587 | 2,557,000 |
2011/05/26 | 578 | 583 | 575 | 578 | 1,765,000 |
2011/05/25 | 579 | 583 | 568 | 571 | 1,825,000 |
2011/05/24 | 573 | 579 | 571 | 579 | 1,922,000 |
2011/05/23 | 579 | 582 | 577 | 578 | 1,787,000 |
2011/05/20 | 607 | 607 | 588 | 593 | 1,554,000 |
2011/05/19 | 606 | 610 | 600 | 602 | 1,911,000 |
2011/05/18 | 599 | 601 | 595 | 599 | 1,013,000 |
2011/05/17 | 589 | 599 | 587 | 597 | 1,629,000 |
2011/05/16 | 590 | 593 | 588 | 590 | 1,711,000 |
2011/05/13 | 615 | 616 | 596 | 600 | 3,258,000 |
2011/05/12 | 612 | 626 | 612 | 619 | 1,492,000 |
2011/05/11 | 623 | 623 | 617 | 617 | 1,192,000 |
2011/05/10 | 615 | 619 | 610 | 617 | 1,461,000 |
2011/05/09 | 616 | 618 | 610 | 611 | 1,177,000 |
2011/05/06 | 610 | 616 | 609 | 616 | 1,619,000 |
2011/05/02 | 623 | 623 | 605 | 617 | 3,985,000 |
2011/04/28 | 629 | 633 | 623 | 631 | 1,217,000 |
2011/04/27 | 621 | 630 | 621 | 625 | 1,238,000 |
2011/04/26 | 631 | 632 | 615 | 620 | 1,365,000 |
2011/04/25 | 633 | 639 | 630 | 630 | 769,000 |
2011/04/22 | 635 | 638 | 629 | 633 | 851,000 |
2011/04/21 | 642 | 642 | 631 | 635 | 1,011,000 |
2011/04/20 | 635 | 639 | 632 | 633 | 1,028,000 |
2011/04/19 | 627 | 629 | 624 | 626 | 935,000 |
2011/04/18 | 637 | 642 | 633 | 633 | 1,177,000 |
2011/04/15 | 648 | 650 | 637 | 639 | 1,381,000 |
2011/04/14 | 636 | 648 | 632 | 645 | 1,536,000 |
2011/04/13 | 631 | 638 | 629 | 635 | 1,035,000 |
2011/04/12 | 636 | 637 | 628 | 636 | 2,854,000 |
2011/04/11 | 647 | 654 | 645 | 650 | 1,383,000 |
2011/04/08 | 650 | 661 | 642 | 655 | 2,903,000 |
2011/04/07 | 647 | 656 | 643 | 649 | 2,452,000 |
2011/04/06 | 654 | 654 | 628 | 632 | 3,062,000 |
2011/04/05 | 663 | 663 | 650 | 654 | 1,845,000 |
2011/04/04 | 662 | 668 | 660 | 661 | 1,363,000 |
2011/04/01 | 650 | 667 | 641 | 661 | 4,077,000 |
2011/03/31 | 677 | 677 | 659 | 669 | 1,608,000 |
2011/03/30 | 646 | 670 | 641 | 667 | 2,182,000 |
2011/03/29 | 657 | 657 | 632 | 642 | 5,485,000 |
2011/03/28 | 692 | 695 | 664 | 672 | 2,718,000 |
2011/03/25 | 687 | 691 | 678 | 686 | 2,351,000 |
2011/03/24 | 677 | 687 | 673 | 683 | 2,366,000 |
2011/03/23 | 673 | 683 | 669 | 677 | 4,231,000 |
2011/03/22 | 670 | 679 | 661 | 673 | 4,071,000 |
2011/03/18 | 651 | 665 | 650 | 650 | 3,309,000 |
2011/03/17 | 635 | 652 | 625 | 641 | 3,961,000 |
2011/03/16 | 633 | 678 | 630 | 675 | 6,545,000 |
2011/03/15 | 668 | 668 | 565 | 583 | 5,020,000 |
2011/03/14 | 673 | 742 | 643 | 665 | 6,598,000 |
2011/03/11 | 663 | 669 | 660 | 663 | 4,215,000 |
2011/03/10 | 678 | 684 | 669 | 672 | 1,139,000 |
2011/03/09 | 692 | 693 | 678 | 679 | 2,003,000 |
2011/03/08 | 695 | 701 | 686 | 687 | 989,000 |
2011/03/07 | 689 | 705 | 683 | 695 | 3,212,000 |
2011/03/04 | 682 | 694 | 679 | 688 | 2,069,000 |
2011/03/03 | 669 | 675 | 668 | 673 | 1,161,000 |
2011/03/02 | 689 | 689 | 668 | 670 | 1,853,000 |
2011/03/01 | 677 | 683 | 673 | 682 | 1,422,000 |
2011/02/28 | 671 | 683 | 665 | 682 | 1,979,000 |
2011/02/25 | 662 | 672 | 660 | 670 | 2,248,000 |
2011/02/24 | 674 | 677 | 659 | 661 | 2,077,000 |
2011/02/23 | 672 | 680 | 669 | 670 | 2,245,000 |
2011/02/22 | 671 | 684 | 669 | 677 | 3,311,000 |
2011/02/21 | 658 | 673 | 658 | 671 | 1,832,000 |
2011/02/18 | 660 | 660 | 655 | 657 | 1,518,000 |
2011/02/17 | 668 | 668 | 654 | 658 | 1,240,000 |
2011/02/16 | 661 | 668 | 660 | 665 | 1,199,000 |
2011/02/15 | 662 | 662 | 654 | 661 | 1,147,000 |
2011/02/14 | 658 | 662 | 653 | 661 | 1,398,000 |
2011/02/10 | 640 | 652 | 640 | 651 | 1,529,000 |
2011/02/09 | 647 | 649 | 645 | 646 | 1,381,000 |
2011/02/08 | 645 | 647 | 640 | 643 | 1,305,000 |
2011/02/07 | 644 | 648 | 638 | 642 | 1,546,000 |
2011/02/04 | 642 | 646 | 639 | 640 | 1,618,000 |
2011/02/03 | 643 | 646 | 637 | 641 | 2,037,000 |
2011/02/02 | 632 | 643 | 631 | 639 | 2,024,000 |
2011/02/01 | 610 | 634 | 607 | 626 | 4,367,000 |
2011/01/31 | 579 | 589 | 578 | 586 | 1,222,000 |
2011/01/28 | 596 | 597 | 582 | 589 | 1,558,000 |
2011/01/27 | 597 | 597 | 589 | 593 | 714,000 |
2011/01/26 | 591 | 596 | 590 | 590 | 659,000 |
2011/01/25 | 585 | 599 | 582 | 597 | 1,598,000 |
2011/01/24 | 584 | 589 | 580 | 587 | 1,668,000 |
2011/01/21 | 597 | 597 | 581 | 581 | 1,540,000 |
2011/01/20 | 594 | 596 | 591 | 594 | 893,000 |
2011/01/19 | 592 | 598 | 589 | 598 | 1,067,000 |
2011/01/18 | 587 | 592 | 586 | 588 | 714,000 |
2011/01/17 | 592 | 592 | 586 | 589 | 792,000 |
2011/01/14 | 590 | 595 | 586 | 588 | 2,537,000 |
2011/01/13 | 598 | 600 | 594 | 600 | 704,000 |
2011/01/12 | 595 | 598 | 591 | 592 | 665,000 |
2011/01/11 | 594 | 598 | 592 | 592 | 1,039,000 |
2011/01/07 | 600 | 601 | 595 | 597 | 1,085,000 |
2011/01/06 | 603 | 605 | 600 | 603 | 1,192,000 |
2011/01/05 | 600 | 600 | 594 | 596 | 567,000 |
2011/01/04 | 598 | 599 | 596 | 599 | 709,000 |