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 |
---|---|---|---|---|---|
2012/12/28 | 648 | 649 | 644 | 646 | 1,163,000 |
2012/12/27 | 641 | 647 | 639 | 646 | 1,208,000 |
2012/12/26 | 640 | 641 | 635 | 640 | 879,000 |
2012/12/25 | 639 | 640 | 631 | 634 | 871,000 |
2012/12/21 | 639 | 642 | 629 | 629 | 1,986,000 |
2012/12/20 | 636 | 637 | 626 | 630 | 2,159,000 |
2012/12/19 | 620 | 639 | 620 | 639 | 1,991,000 |
2012/12/18 | 605 | 614 | 603 | 610 | 1,153,000 |
2012/12/17 | 610 | 612 | 601 | 604 | 1,336,000 |
2012/12/14 | 595 | 604 | 594 | 602 | 4,022,000 |
2012/12/13 | 591 | 595 | 588 | 591 | 1,183,000 |
2012/12/12 | 592 | 592 | 579 | 584 | 1,302,000 |
2012/12/11 | 591 | 596 | 589 | 592 | 881,000 |
2012/12/10 | 593 | 596 | 589 | 593 | 740,000 |
2012/12/07 | 591 | 596 | 587 | 590 | 1,104,000 |
2012/12/06 | 591 | 593 | 589 | 592 | 1,130,000 |
2012/12/05 | 579 | 591 | 579 | 589 | 1,099,000 |
2012/12/04 | 579 | 587 | 574 | 583 | 1,889,000 |
2012/12/03 | 570 | 584 | 569 | 579 | 2,167,000 |
2012/11/30 | 560 | 566 | 560 | 564 | 1,670,000 |
2012/11/29 | 559 | 561 | 557 | 558 | 1,032,000 |
2012/11/28 | 557 | 561 | 556 | 557 | 935,000 |
2012/11/27 | 556 | 563 | 554 | 560 | 1,267,000 |
2012/11/26 | 560 | 563 | 554 | 557 | 1,440,000 |
2012/11/22 | 556 | 556 | 551 | 556 | 1,069,000 |
2012/11/21 | 553 | 553 | 547 | 552 | 984,000 |
2012/11/20 | 549 | 553 | 545 | 550 | 1,222,000 |
2012/11/19 | 554 | 555 | 543 | 545 | 2,070,000 |
2012/11/16 | 551 | 555 | 544 | 549 | 2,026,000 |
2012/11/15 | 544 | 553 | 543 | 553 | 2,049,000 |
2012/11/14 | 535 | 542 | 533 | 540 | 1,425,000 |
2012/11/13 | 538 | 538 | 529 | 536 | 1,930,000 |
2012/11/12 | 538 | 541 | 537 | 537 | 1,087,000 |
2012/11/09 | 545 | 545 | 537 | 543 | 2,008,000 |
2012/11/08 | 554 | 554 | 544 | 546 | 1,544,000 |
2012/11/07 | 561 | 561 | 552 | 555 | 2,308,000 |
2012/11/06 | 565 | 569 | 560 | 565 | 1,739,000 |
2012/11/05 | 571 | 574 | 564 | 565 | 1,221,000 |
2012/11/02 | 583 | 586 | 572 | 576 | 1,276,000 |
2012/11/01 | 591 | 593 | 574 | 578 | 2,251,000 |
2012/10/31 | 593 | 602 | 592 | 598 | 815,000 |
2012/10/30 | 598 | 603 | 587 | 590 | 1,330,000 |
2012/10/29 | 602 | 605 | 597 | 599 | 1,008,000 |
2012/10/26 | 606 | 610 | 600 | 600 | 1,148,000 |
2012/10/25 | 596 | 606 | 596 | 606 | 943,000 |
2012/10/24 | 586 | 605 | 585 | 598 | 1,545,000 |
2012/10/23 | 589 | 595 | 588 | 590 | 1,270,000 |
2012/10/22 | 585 | 600 | 585 | 594 | 1,182,000 |
2012/10/19 | 590 | 599 | 590 | 597 | 1,763,000 |
2012/10/18 | 590 | 598 | 590 | 598 | 1,473,000 |
2012/10/17 | 580 | 586 | 580 | 584 | 1,184,000 |
2012/10/16 | 572 | 580 | 572 | 578 | 1,817,000 |
2012/10/15 | 574 | 578 | 570 | 572 | 2,073,000 |
2012/10/12 | 561 | 576 | 561 | 574 | 2,204,000 |
2012/10/11 | 557 | 562 | 555 | 559 | 1,413,000 |
2012/10/10 | 557 | 565 | 553 | 565 | 1,612,000 |
2012/10/09 | 562 | 570 | 562 | 564 | 1,296,000 |
2012/10/05 | 566 | 571 | 563 | 566 | 1,487,000 |
2012/10/04 | 559 | 572 | 557 | 570 | 1,655,000 |
2012/10/03 | 567 | 567 | 559 | 562 | 1,548,000 |
2012/10/02 | 565 | 570 | 561 | 567 | 1,607,000 |
2012/10/01 | 572 | 572 | 560 | 565 | 2,414,000 |
2012/09/28 | 574 | 576 | 567 | 574 | 3,406,000 |
2012/09/27 | 554 | 571 | 546 | 569 | 4,142,000 |
2012/09/26 | 571 | 577 | 561 | 564 | 3,968,000 |
2012/09/25 | 576 | 587 | 576 | 579 | 3,375,000 |
2012/09/24 | 583 | 587 | 579 | 580 | 2,924,000 |
2012/09/21 | 582 | 590 | 582 | 587 | 2,253,000 |
2012/09/20 | 585 | 591 | 584 | 589 | 2,298,000 |
2012/09/19 | 591 | 596 | 583 | 590 | 1,399,000 |
2012/09/18 | 591 | 598 | 584 | 588 | 1,944,000 |
2012/09/14 | 575 | 583 | 575 | 581 | 2,472,000 |
2012/09/13 | 568 | 574 | 566 | 571 | 545,000 |
2012/09/12 | 564 | 571 | 563 | 566 | 1,167,000 |
2012/09/11 | 566 | 567 | 558 | 561 | 814,000 |
2012/09/10 | 573 | 575 | 567 | 570 | 704,000 |
2012/09/07 | 574 | 576 | 569 | 573 | 1,018,000 |
2012/09/06 | 570 | 572 | 561 | 564 | 620,000 |
2012/09/05 | 578 | 578 | 567 | 569 | 1,129,000 |
2012/09/04 | 587 | 589 | 578 | 579 | 1,060,000 |
2012/09/03 | 587 | 596 | 584 | 589 | 1,811,000 |
2012/08/31 | 584 | 590 | 584 | 584 | 640,000 |
2012/08/30 | 597 | 597 | 589 | 591 | 607,000 |
2012/08/29 | 599 | 600 | 597 | 598 | 415,000 |
2012/08/28 | 604 | 604 | 593 | 596 | 808,000 |
2012/08/27 | 604 | 605 | 598 | 601 | 552,000 |
2012/08/24 | 592 | 601 | 591 | 599 | 600,000 |
2012/08/23 | 592 | 603 | 590 | 602 | 641,000 |
2012/08/22 | 602 | 602 | 594 | 596 | 1,059,000 |
2012/08/21 | 607 | 608 | 602 | 606 | 498,000 |
2012/08/20 | 601 | 608 | 597 | 606 | 893,000 |
2012/08/17 | 593 | 599 | 589 | 599 | 664,000 |
2012/08/16 | 589 | 595 | 588 | 593 | 592,000 |
2012/08/15 | 596 | 596 | 583 | 587 | 670,000 |
2012/08/14 | 586 | 593 | 586 | 592 | 853,000 |
2012/08/13 | 581 | 587 | 580 | 583 | 312,000 |
2012/08/10 | 592 | 594 | 581 | 585 | 681,000 |
2012/08/09 | 591 | 597 | 591 | 592 | 1,041,000 |
2012/08/08 | 585 | 593 | 583 | 589 | 1,329,000 |
2012/08/07 | 570 | 578 | 567 | 577 | 917,000 |
2012/08/06 | 572 | 575 | 567 | 570 | 846,000 |
2012/08/03 | 566 | 567 | 559 | 562 | 907,000 |
2012/08/02 | 579 | 586 | 575 | 575 | 1,055,000 |
2012/08/01 | 588 | 588 | 578 | 582 | 747,000 |
2012/07/31 | 576 | 587 | 575 | 583 | 1,084,000 |
2012/07/30 | 583 | 585 | 571 | 574 | 901,000 |
2012/07/27 | 570 | 581 | 570 | 579 | 1,069,000 |
2012/07/26 | 565 | 566 | 556 | 565 | 1,236,000 |
2012/07/25 | 565 | 571 | 560 | 562 | 1,280,000 |
2012/07/24 | 584 | 586 | 574 | 575 | 1,058,000 |
2012/07/23 | 582 | 587 | 580 | 582 | 982,000 |
2012/07/20 | 602 | 605 | 586 | 592 | 1,585,000 |
2012/07/19 | 615 | 620 | 604 | 605 | 1,215,000 |
2012/07/18 | 604 | 618 | 602 | 615 | 1,786,000 |
2012/07/17 | 599 | 604 | 594 | 600 | 839,000 |
2012/07/13 | 589 | 600 | 587 | 597 | 1,568,000 |
2012/07/12 | 590 | 593 | 582 | 587 | 744,000 |
2012/07/11 | 591 | 592 | 587 | 592 | 672,000 |
2012/07/10 | 589 | 596 | 589 | 592 | 711,000 |
2012/07/09 | 583 | 593 | 583 | 587 | 678,000 |
2012/07/06 | 587 | 590 | 582 | 586 | 728,000 |
2012/07/05 | 588 | 595 | 585 | 588 | 541,000 |
2012/07/04 | 598 | 598 | 591 | 591 | 690,000 |
2012/07/03 | 588 | 597 | 587 | 596 | 918,000 |
2012/07/02 | 594 | 595 | 586 | 586 | 767,000 |
2012/06/29 | 586 | 596 | 582 | 592 | 1,530,000 |
2012/06/28 | 574 | 592 | 574 | 589 | 1,835,000 |
2012/06/27 | 557 | 573 | 553 | 572 | 1,235,000 |
2012/06/26 | 553 | 564 | 553 | 556 | 950,000 |
2012/06/25 | 558 | 560 | 553 | 558 | 828,000 |
2012/06/22 | 556 | 562 | 552 | 558 | 711,000 |
2012/06/21 | 554 | 563 | 554 | 560 | 1,246,000 |
2012/06/20 | 551 | 555 | 547 | 553 | 889,000 |
2012/06/19 | 547 | 550 | 543 | 545 | 1,049,000 |
2012/06/18 | 549 | 554 | 545 | 547 | 1,027,000 |
2012/06/15 | 532 | 542 | 532 | 539 | 1,846,000 |
2012/06/14 | 527 | 532 | 523 | 528 | 1,276,000 |
2012/06/13 | 527 | 533 | 526 | 530 | 860,000 |
2012/06/12 | 525 | 531 | 522 | 527 | 1,007,000 |
2012/06/11 | 532 | 537 | 530 | 533 | 868,000 |
2012/06/08 | 528 | 531 | 520 | 523 | 3,395,000 |
2012/06/07 | 532 | 535 | 529 | 530 | 1,549,000 |
2012/06/06 | 532 | 538 | 526 | 529 | 1,274,000 |
2012/06/05 | 517 | 530 | 514 | 529 | 1,268,000 |
2012/06/04 | 511 | 517 | 507 | 517 | 1,084,000 |
2012/06/01 | 529 | 529 | 518 | 521 | 1,330,000 |
2012/05/31 | 520 | 532 | 517 | 531 | 2,122,000 |
2012/05/30 | 535 | 535 | 522 | 529 | 1,541,000 |
2012/05/29 | 532 | 535 | 529 | 534 | 1,422,000 |
2012/05/28 | 541 | 543 | 533 | 535 | 747,000 |
2012/05/25 | 542 | 542 | 531 | 538 | 1,201,000 |
2012/05/24 | 535 | 541 | 532 | 538 | 1,286,000 |
2012/05/23 | 544 | 544 | 531 | 533 | 1,362,000 |
2012/05/22 | 538 | 544 | 538 | 543 | 1,210,000 |
2012/05/21 | 530 | 538 | 530 | 535 | 1,374,000 |
2012/05/18 | 535 | 539 | 528 | 529 | 1,535,000 |
2012/05/17 | 536 | 546 | 536 | 542 | 1,296,000 |
2012/05/16 | 545 | 548 | 535 | 539 | 1,762,000 |
2012/05/15 | 550 | 553 | 541 | 548 | 1,220,000 |
2012/05/14 | 554 | 558 | 549 | 552 | 1,278,000 |
2012/05/11 | 553 | 557 | 547 | 547 | 1,880,000 |
2012/05/10 | 558 | 558 | 545 | 552 | 1,928,000 |
2012/05/09 | 576 | 578 | 557 | 558 | 2,476,000 |
2012/05/08 | 588 | 588 | 579 | 582 | 1,742,000 |
2012/05/07 | 582 | 587 | 579 | 579 | 1,643,000 |
2012/05/02 | 595 | 601 | 594 | 597 | 1,554,000 |
2012/05/01 | 596 | 596 | 590 | 592 | 1,239,000 |
2012/04/27 | 596 | 601 | 589 | 592 | 1,546,000 |
2012/04/26 | 600 | 600 | 592 | 595 | 860,000 |
2012/04/25 | 588 | 594 | 588 | 592 | 1,182,000 |
2012/04/24 | 581 | 587 | 578 | 586 | 1,248,000 |
2012/04/23 | 585 | 588 | 581 | 581 | 1,177,000 |
2012/04/20 | 587 | 587 | 582 | 585 | 1,546,000 |
2012/04/19 | 593 | 594 | 588 | 589 | 947,000 |
2012/04/18 | 594 | 598 | 592 | 596 | 1,045,000 |
2012/04/17 | 591 | 593 | 587 | 592 | 960,000 |
2012/04/16 | 586 | 593 | 584 | 590 | 1,408,000 |
2012/04/13 | 589 | 593 | 585 | 589 | 2,570,000 |
2012/04/12 | 585 | 588 | 583 | 585 | 930,000 |
2012/04/11 | 583 | 588 | 582 | 585 | 1,410,000 |
2012/04/10 | 600 | 601 | 590 | 591 | 1,601,000 |
2012/04/09 | 603 | 604 | 595 | 598 | 1,197,000 |
2012/04/06 | 604 | 609 | 600 | 605 | 1,552,000 |
2012/04/05 | 606 | 609 | 602 | 606 | 1,257,000 |
2012/04/04 | 611 | 616 | 606 | 607 | 1,407,000 |
2012/04/03 | 618 | 620 | 614 | 615 | 1,037,000 |
2012/04/02 | 629 | 629 | 615 | 615 | 1,828,000 |
2012/03/30 | 629 | 629 | 620 | 623 | 1,996,000 |
2012/03/29 | 629 | 636 | 625 | 636 | 2,015,000 |
2012/03/28 | 621 | 629 | 616 | 628 | 1,538,000 |
2012/03/27 | 631 | 633 | 623 | 630 | 1,612,000 |
2012/03/26 | 624 | 628 | 620 | 624 | 1,072,000 |
2012/03/23 | 626 | 630 | 621 | 624 | 1,218,000 |
2012/03/22 | 630 | 634 | 627 | 631 | 1,104,000 |
2012/03/21 | 634 | 639 | 628 | 630 | 1,531,000 |
2012/03/19 | 630 | 635 | 628 | 635 | 1,458,000 |
2012/03/16 | 625 | 632 | 623 | 632 | 1,637,000 |
2012/03/15 | 627 | 627 | 617 | 621 | 1,959,000 |
2012/03/14 | 623 | 625 | 618 | 622 | 1,144,000 |
2012/03/13 | 617 | 621 | 613 | 613 | 1,590,000 |
2012/03/12 | 628 | 628 | 616 | 616 | 1,709,000 |
2012/03/09 | 623 | 627 | 612 | 622 | 4,506,000 |
2012/03/08 | 609 | 611 | 606 | 611 | 1,210,000 |
2012/03/07 | 601 | 611 | 601 | 605 | 1,637,000 |
2012/03/06 | 609 | 617 | 605 | 607 | 1,572,000 |
2012/03/05 | 612 | 617 | 608 | 610 | 1,286,000 |
2012/03/02 | 616 | 617 | 610 | 613 | 1,391,000 |
2012/03/01 | 615 | 623 | 611 | 613 | 1,754,000 |
2012/02/29 | 615 | 622 | 613 | 615 | 2,066,000 |
2012/02/28 | 606 | 615 | 604 | 615 | 1,411,000 |
2012/02/27 | 616 | 617 | 610 | 612 | 1,510,000 |
2012/02/24 | 616 | 616 | 611 | 614 | 1,323,000 |
2012/02/23 | 620 | 620 | 613 | 616 | 1,624,000 |
2012/02/22 | 606 | 619 | 604 | 619 | 1,762,000 |
2012/02/21 | 605 | 610 | 603 | 605 | 1,670,000 |
2012/02/20 | 613 | 615 | 602 | 608 | 1,830,000 |
2012/02/17 | 609 | 610 | 605 | 607 | 1,600,000 |
2012/02/16 | 599 | 604 | 598 | 603 | 1,822,000 |
2012/02/15 | 593 | 605 | 593 | 600 | 2,494,000 |
2012/02/14 | 591 | 594 | 589 | 592 | 1,735,000 |
2012/02/13 | 588 | 591 | 585 | 591 | 1,294,000 |
2012/02/10 | 586 | 594 | 582 | 590 | 3,280,000 |
2012/02/09 | 591 | 591 | 585 | 586 | 2,068,000 |
2012/02/08 | 595 | 599 | 589 | 593 | 2,294,000 |
2012/02/07 | 585 | 599 | 584 | 591 | 2,850,000 |
2012/02/06 | 582 | 588 | 578 | 586 | 2,520,000 |
2012/02/03 | 585 | 586 | 573 | 574 | 3,332,000 |
2012/02/02 | 595 | 597 | 583 | 586 | 2,906,000 |
2012/02/01 | 602 | 608 | 588 | 595 | 4,167,000 |
2012/01/31 | 621 | 632 | 618 | 621 | 1,646,000 |
2012/01/30 | 622 | 624 | 617 | 621 | 552,000 |
2012/01/27 | 617 | 624 | 612 | 622 | 1,395,000 |
2012/01/26 | 623 | 627 | 620 | 621 | 821,000 |
2012/01/25 | 620 | 626 | 617 | 626 | 1,037,000 |
2012/01/24 | 627 | 627 | 617 | 622 | 860,000 |
2012/01/23 | 629 | 631 | 622 | 625 | 915,000 |
2012/01/20 | 627 | 631 | 624 | 628 | 1,438,000 |
2012/01/19 | 630 | 636 | 618 | 621 | 1,742,000 |
2012/01/18 | 633 | 637 | 625 | 629 | 1,208,000 |
2012/01/17 | 619 | 633 | 617 | 633 | 1,494,000 |
2012/01/16 | 620 | 620 | 607 | 618 | 1,274,000 |
2012/01/13 | 625 | 625 | 615 | 620 | 2,707,000 |
2012/01/12 | 619 | 620 | 610 | 615 | 2,063,000 |
2012/01/11 | 610 | 623 | 610 | 623 | 2,034,000 |
2012/01/10 | 602 | 613 | 601 | 610 | 1,743,000 |
2012/01/06 | 600 | 603 | 596 | 601 | 1,673,000 |
2012/01/05 | 601 | 604 | 598 | 601 | 1,051,000 |
2012/01/04 | 598 | 604 | 597 | 601 | 769,000 |