5332 TOTO(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-274,5104,5804,4954,580717,4004,580
2022-06-244,3504,4804,3304,475845,8004,475
2022-06-234,2404,3154,2304,290506,4004,290
2022-06-224,2904,2954,2354,240617,1004,240
2022-06-214,1954,2454,1254,230565,0004,230
2022-06-204,2304,2304,1054,155420,4004,155
2022-06-174,1254,1804,1054,160636,7004,160
2022-06-164,3254,3504,2254,240456,6004,240
2022-06-154,2754,3104,2254,265616,5004,265
2022-06-144,2104,2704,2104,270442,9004,270
2022-06-134,3054,3504,2704,280791,9004,280
2022-06-104,4554,4654,4104,420514,6004,420
2022-06-094,5254,5354,4604,490519,9004,490
2022-06-084,5004,5704,4754,570660,8004,570
2022-06-074,4154,4354,3804,390382,4004,390
2022-06-064,3554,3804,3254,360363,7004,360
2022-06-034,4004,4154,3504,405388,4004,405
2022-06-024,4254,4304,3254,330316,3004,330
2022-06-014,3454,4454,3304,430511,8004,430
2022-05-314,3704,4104,3004,3551,378,2004,355
2022-05-304,3004,3754,2754,3601,094,1004,360
2022-05-274,3254,3304,2304,245410,9004,245
2022-05-264,2104,3404,2104,255588,3004,255
2022-05-254,2204,2204,1304,190564,1004,190
2022-05-244,2854,2904,2004,200482,1004,200
2022-05-234,2854,3154,2354,265558,4004,265
2022-05-204,2804,2804,1954,225733,0004,225
2022-05-194,2204,3004,1854,280594,7004,280
2022-05-184,3904,4004,3054,330538,4004,330
2022-05-174,4354,4354,3554,380488,0004,380
2022-05-164,5804,5804,3954,440504,0004,440
2022-05-134,3604,4754,3404,475585,9004,475
2022-05-124,3704,4004,3204,355522,0004,355
2022-05-114,3654,4654,3554,415629,7004,415
2022-05-104,2754,4704,2204,435706,2004,435
2022-05-094,3404,3604,2904,295614,6004,295
2022-05-064,3704,4754,2854,445623,7004,445
2022-05-024,4504,4904,3604,410930,4004,410
2022-04-284,3154,4104,3054,385721,4004,385
2022-04-274,2154,3154,2104,3101,129,0004,310
2022-04-264,3654,3704,3204,335443,8004,335
2022-04-254,3404,3504,2954,315552,9004,315
2022-04-224,4204,4604,3804,420415,5004,420
2022-04-214,4304,5454,4054,520537,3004,520
2022-04-204,4904,4904,3804,405498,8004,405
2022-04-194,3654,4254,3604,420398,9004,420
2022-04-184,3654,3704,2904,345576,8004,345
2022-04-154,4404,4754,3754,430417,0004,430
2022-04-144,4504,5204,4454,510410,5004,510
2022-04-134,3604,4754,3554,470639,3004,470
2022-04-124,4954,5004,3054,310577,6004,310
2022-04-114,5004,5504,4854,520303,6004,520
2022-04-084,5554,6004,5104,545645,9004,545
2022-04-074,5354,5404,4704,490624,6004,490
2022-04-064,6754,6904,6104,630497,1004,630
2022-04-054,8904,8954,7304,745556,9004,745
2022-04-044,8704,8854,8054,840257,8004,840
2022-04-014,8804,8954,7904,840355,9004,840
2022-03-314,9404,9954,9354,940503,2004,940
2022-03-305,0705,0904,9254,990437,7004,990
2022-03-294,9905,0204,9554,995340,7004,995
2022-03-285,0505,0604,9554,955375,5004,955
2022-03-255,1105,1104,9855,050304,0005,050
2022-03-244,9905,1104,9355,090418,5005,090
2022-03-234,9805,1104,9155,080654,2005,080
2022-03-224,9854,9854,8904,910435,4004,910
2022-03-184,8504,9654,8304,940852,9004,940
2022-03-174,6704,8604,6254,8601,166,7004,860
2022-03-164,5304,5354,4654,480583,2004,480
2022-03-154,4504,5104,4404,455432,6004,455
2022-03-144,5204,5854,4654,465436,1004,465
2022-03-114,5654,5654,4504,465593,1004,465
2022-03-104,6454,6504,5704,650547,2004,650
2022-03-094,5204,5654,4654,480460,4004,480
2022-03-084,3854,5404,3854,450398,4004,450
2022-03-074,4404,4804,3654,465473,3004,465
2022-03-044,6454,6454,5604,610358,5004,610
2022-03-034,7154,7454,6604,670361,4004,670
2022-03-024,7554,7904,6454,645636,2004,645
2022-03-014,8854,9404,8804,890343,4004,890
2022-02-284,8454,8554,7604,835650,6004,835
2022-02-254,7454,8304,7254,810522,5004,810
2022-02-244,8354,8504,6554,720689,3004,720
2022-02-224,9704,9704,8504,905456,9004,905
2022-02-214,9355,0904,8805,070389,7005,070
2022-02-184,9055,0604,9005,030474,0005,030
2022-02-174,9704,9954,8904,940393,9004,940
2022-02-165,0205,0304,9355,000315,7005,000
2022-02-154,9404,9804,9204,950323,8004,950
2022-02-144,8404,8904,8104,875553,3004,875
2022-02-104,9905,0204,9305,000583,6005,000
2022-02-094,9004,9454,8404,920498,5004,920
2022-02-084,8904,9354,8054,815408,4004,815
2022-02-074,8004,8904,7954,885372,7004,885
2022-02-044,8304,8754,7854,840349,9004,840
2022-02-034,7904,8554,7704,820346,4004,820
2022-02-024,7354,8654,7304,830517,9004,830
2022-02-014,8404,8604,6954,695715,8004,695
2022-01-314,8404,9604,7054,910987,3004,910
2022-01-284,7754,8554,7304,840468,9004,840
2022-01-274,9504,9754,7004,725577,3004,725
2022-01-264,9404,9804,9004,915349,7004,915
2022-01-254,9704,9704,8404,900469,1004,900
2022-01-244,9505,0704,9455,060374,8005,060
2022-01-214,8504,9554,7954,940483,0004,940
2022-01-204,8305,0204,8254,985781,1004,985
2022-01-194,8704,8954,8054,820715,2004,820
2022-01-185,1305,1305,0105,020310,6005,020
2022-01-175,1005,1705,0605,070320,4005,070
2022-01-145,1505,2005,0405,080624,0005,080
2022-01-135,2405,2805,1905,220369,0005,220
2022-01-125,1805,3005,1805,280319,7005,280
2022-01-115,2005,2305,1105,150443,6005,150
2022-01-075,2305,2905,1805,190590,9005,190
2022-01-065,3305,3705,2305,230388,5005,230
2022-01-055,3005,3805,2605,360299,4005,360
2022-01-045,2905,3105,2505,270427,7005,270

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