5332 TOTO(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-185,6205,6205,5205,550816,2005,550
2021-10-155,4905,6205,4505,620971,3005,620
2021-10-145,4505,4505,3305,430558,8005,430
2021-10-135,2605,5005,2405,4701,201,0005,470
2021-10-125,3405,3705,2905,290847,0005,290
2021-10-115,1905,3205,1605,320475,7005,320
2021-10-085,2505,2605,2005,200514,0005,200
2021-10-075,1605,2005,1005,170495,0005,170
2021-10-065,1105,2605,0905,120617,9005,120
2021-10-055,0205,1204,9955,080709,0005,080
2021-10-045,3005,3205,0905,120862,2005,120
2021-10-015,3205,3405,2605,290731,5005,290
2021-09-305,3605,4105,3005,330920,8005,330
2021-09-295,3305,3905,2905,330866,2005,330
2021-09-285,3605,4805,3405,4701,028,3005,470
2021-09-275,3305,3805,2905,3301,069,9005,330
2021-09-245,6005,6105,4305,4301,445,1005,430
2021-09-225,5805,5805,3605,3601,958,6005,360
2021-09-215,7105,7205,5305,5801,958,1005,580
2021-09-176,1606,1805,9205,9401,625,6005,940
2021-09-166,5706,5706,1406,170976,8006,170
2021-09-156,4906,5506,4706,550273,8006,550
2021-09-146,5806,6006,5206,590373,4006,590
2021-09-136,5206,5606,4706,530288,6006,530
2021-09-106,4006,4906,3606,490661,2006,490
2021-09-096,5306,5406,3506,350573,7006,350
2021-09-086,4706,6006,4306,600505,6006,600
2021-09-076,4906,5306,4506,470404,1006,470
2021-09-066,5706,5706,4206,430505,1006,430
2021-09-036,3506,4506,2706,440612,3006,440
2021-09-026,1306,2706,1306,270458,3006,270
2021-09-015,9706,1105,9606,100508,3006,100
2021-08-315,8906,0305,8505,990575,0005,990
2021-08-305,9706,0005,8905,990269,5005,990
2021-08-275,9305,9605,8905,920243,0005,920
2021-08-266,0306,0305,9305,950266,9005,950
2021-08-256,0906,1106,0206,030226,0006,030
2021-08-246,0806,1406,0306,130347,1006,130
2021-08-235,9606,0805,9606,080306,0006,080
2021-08-205,9206,0105,8905,930410,1005,930
2021-08-195,8005,9505,8005,920304,4005,920
2021-08-185,8305,8605,8005,820155,2005,820
2021-08-175,8605,9005,8105,840178,2005,840
2021-08-165,9305,9305,7605,800295,7005,800
2021-08-136,0306,0305,9505,950281,9005,950
2021-08-125,9506,0005,9206,000203,9006,000
2021-08-115,8805,9505,8705,940210,3005,940
2021-08-105,9005,9705,8205,830287,3005,830
2021-08-065,8205,9005,8005,890207,5005,890
2021-08-055,8605,9105,8505,900192,7005,900
2021-08-045,9706,0105,8705,900234,3005,900
2021-08-036,0006,0705,9505,970541,4005,970
2021-08-026,0006,1805,9405,980993,7005,980
2021-07-305,7505,7605,6205,640397,0005,640
2021-07-295,7605,7705,6805,720162,7005,720
2021-07-285,6505,7205,6405,690207,1005,690
2021-07-275,8005,8105,7205,730265,3005,730
2021-07-265,7705,7805,7005,730301,2005,730
2021-07-215,6205,7105,6205,660374,7005,660
2021-07-205,5805,6705,5605,570369,9005,570
2021-07-195,6605,7205,6205,630271,5005,630
2021-07-165,7005,7905,6705,730267,7005,730
2021-07-155,7605,7705,6605,690313,4005,690
2021-07-145,8005,8605,8005,800255,2005,800
2021-07-135,7905,8905,7805,890257,1005,890
2021-07-125,8005,8305,7705,790333,2005,790
2021-07-095,5605,6305,5205,610702,4005,610
2021-07-085,7505,7705,7005,700360,3005,700
2021-07-075,6405,7805,6305,760367,5005,760
2021-07-065,8205,8305,7805,790141,3005,790
2021-07-055,7805,8105,7205,790245,1005,790
2021-07-025,7605,8105,7605,800305,8005,800
2021-07-015,8205,8505,7805,800337,1005,800
2021-06-305,8205,8805,7505,750543,8005,750
2021-06-295,8405,8905,7705,840395,9005,840
2021-06-285,9806,0005,9105,950270,2005,950
2021-06-256,0106,0305,9205,950253,6005,950
2021-06-245,9505,9805,8705,950268,5005,950
2021-06-235,9405,9905,9205,940232,2005,940
2021-06-225,9106,0305,9106,000547,2006,000
2021-06-215,8505,8705,6805,710566,1005,710
2021-06-185,9705,9905,8905,950498,9005,950
2021-06-176,0906,1206,0406,040226,5006,040
2021-06-166,0706,1606,0506,090297,0006,090
2021-06-156,1406,2606,1406,140672,5006,140
2021-06-146,0106,0806,0006,040213,9006,040
2021-06-116,0206,0205,9105,930489,2005,930
2021-06-105,8906,0305,8806,010425,3006,010
2021-06-095,8505,8605,8105,820225,9005,820
2021-06-085,9005,9005,8205,850264,6005,850
2021-06-075,9305,9305,8405,880263,7005,880
2021-06-045,9205,9305,7905,860370,3005,860
2021-06-035,9606,0305,9205,940279,0005,940
2021-06-025,8706,0105,8605,990424,3005,990
2021-06-015,9305,9705,7905,890282,8005,890
2021-05-316,0206,0405,8905,900473,9005,900
2021-05-286,0506,1306,0106,080727,8006,080
2021-05-275,8605,9405,7405,8801,595,0005,880
2021-05-265,6905,7905,6605,760404,9005,760
2021-05-255,6805,7105,6505,690227,7005,690
2021-05-245,5805,7305,5705,670302,3005,670
2021-05-215,6605,7105,5805,610254,2005,610
2021-05-205,6105,6505,5805,620231,4005,620
2021-05-195,6405,6805,5505,590441,3005,590
2021-05-185,6505,7805,6505,740387,7005,740
2021-05-175,7305,7505,5905,650259,2005,650
2021-05-145,5605,6905,5605,670426,9005,670
2021-05-135,5005,5605,4705,510491,5005,510
2021-05-125,6605,7005,5005,540595,7005,540
2021-05-115,8205,8305,5905,620491,8005,620
2021-05-105,8505,8805,7605,830457,2005,830
2021-05-075,8305,9505,8205,880568,2005,880
2021-05-065,7505,8805,7405,810910,2005,810
2021-04-305,8905,9805,6705,6701,100,5005,670
2021-04-286,1906,2106,1606,190345,8006,190
2021-04-276,2306,2606,1606,190360,8006,190
2021-04-266,2406,2806,2006,250237,6006,250
2021-04-236,1806,2606,1606,260237,5006,260
2021-04-226,1206,2606,0706,240351,4006,240
2021-04-216,0906,1606,0506,100407,8006,100
2021-04-206,1906,2406,1306,200388,5006,200
2021-04-196,2806,3506,2506,290300,6006,290
2021-04-166,3006,3606,2806,350405,9006,350
2021-04-156,2306,2906,1906,240329,0006,240
2021-04-146,4006,4506,2606,270365,4006,270
2021-04-136,4006,5206,3606,430423,9006,430
2021-04-126,4706,5106,3306,350457,3006,350
2021-04-096,4106,5406,3506,460568,9006,460
2021-04-086,5906,5906,4206,450424,0006,450
2021-04-076,6406,7006,5506,610357,2006,610
2021-04-066,8106,8106,5506,620398,6006,620
2021-04-056,8506,8806,7206,770283,2006,770
2021-04-026,8806,8906,7806,780199,5006,780
2021-04-016,8006,8706,7706,840233,2006,840
2021-03-316,8206,8906,7506,800319,5006,800
2021-03-306,9206,9706,7806,860324,6006,860
2021-03-296,9407,0406,8606,920450,9006,920
2021-03-266,8206,9206,8006,840425,3006,840
2021-03-256,5906,7506,5706,730329,5006,730
2021-03-246,5606,6306,5106,540407,8006,540
2021-03-236,7306,7606,6206,630377,8006,630
2021-03-226,8206,8306,6806,710452,1006,710
2021-03-196,7506,9306,7206,920978,3006,920
2021-03-186,6606,8006,6506,750507,3006,750
2021-03-176,4406,6206,4406,560452,8006,560
2021-03-166,4806,5106,4206,440487,2006,440
2021-03-156,5106,5406,4106,480522,8006,480
2021-03-126,5306,5606,4106,460906,0006,460
2021-03-116,4806,6306,4706,590514,9006,590
2021-03-106,5006,5006,4006,430380,0006,430
2021-03-096,4306,4506,3606,450446,6006,450
2021-03-086,4306,4306,2606,330400,6006,330
2021-03-056,3406,3406,1706,310563,2006,310
2021-03-046,4406,4606,2906,350451,5006,350
2021-03-036,6106,6206,4406,470487,3006,470
2021-03-026,6306,7206,5906,680630,3006,680
2021-03-016,5906,7006,5106,590497,5006,590
2021-02-266,5906,6006,4106,410689,3006,410
2021-02-256,7806,7906,6606,690459,0006,690
2021-02-246,8506,8506,6906,690529,0006,690
2021-02-226,9406,9806,8406,850384,4006,850
2021-02-196,8906,9406,8106,900419,9006,900
2021-02-187,0507,0906,9206,970383,4006,970
2021-02-177,0207,1106,9507,030410,6007,030
2021-02-167,1207,2107,0807,140496,6007,140
2021-02-157,1707,2707,1207,230295,9007,230
2021-02-127,3607,3807,1107,140573,2007,140
2021-02-107,0507,2707,0507,250476,8007,250
2021-02-097,2507,2706,9307,130984,0007,130
2021-02-087,1007,3807,0807,250598,6007,250
2021-02-057,0907,0906,9407,070564,9007,070
2021-02-046,8407,0306,8206,9901,025,3006,990
2021-02-036,5706,7806,5706,740654,1006,740
2021-02-026,5506,7306,4706,550815,8006,550
2021-02-016,0906,5206,0906,5101,485,6006,510
2021-01-295,8005,9105,7505,790462,1005,790
2021-01-285,6505,8205,6505,790595,7005,790
2021-01-275,8705,8905,8005,820276,7005,820
2021-01-265,9405,9605,7305,790400,6005,790
2021-01-255,9705,9905,9505,960199,5005,960
2021-01-225,9406,0205,9406,000223,5006,000
2021-01-215,9806,0505,9506,020383,2006,020
2021-01-205,9205,9205,8505,910342,4005,910
2021-01-195,9606,0105,8705,900311,3005,900
2021-01-185,9005,9805,8805,910254,6005,910
2021-01-155,9706,0205,9006,000454,6006,000
2021-01-146,0106,0305,9205,940505,7005,940
2021-01-136,0306,0806,0006,060349,0006,060
2021-01-126,1406,1806,0406,060362,5006,060
2021-01-086,1406,2006,0706,200470,8006,200
2021-01-076,1106,1706,0706,100450,1006,100
2021-01-066,0406,0405,9305,990273,9005,990
2021-01-056,1506,1705,9906,040341,9006,040
2021-01-046,2406,2606,0906,190225,6006,190

分割・併合履歴 : [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株