5332 TOTO(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,054 | 4,079 | 4,025 | 4,034 | 891,200 | 4,034 |
| 2024-07-25 | 4,086 | 4,105 | 4,038 | 4,050 | 1,259,300 | 4,050 |
| 2024-07-24 | 4,080 | 4,080 | 3,993 | 4,051 | 1,126,100 | 4,051 |
| 2024-07-23 | 4,140 | 4,167 | 4,046 | 4,071 | 976,100 | 4,071 |
| 2024-07-22 | 4,182 | 4,212 | 4,138 | 4,201 | 883,600 | 4,201 |
| 2024-07-19 | 4,208 | 4,225 | 4,149 | 4,203 | 1,121,300 | 4,203 |
| 2024-07-18 | 4,109 | 4,216 | 4,100 | 4,201 | 1,709,400 | 4,201 |
| 2024-07-17 | 4,049 | 4,112 | 4,026 | 4,112 | 895,900 | 4,112 |
| 2024-07-16 | 4,038 | 4,046 | 4,005 | 4,023 | 659,200 | 4,023 |
| 2024-07-12 | 4,030 | 4,092 | 4,019 | 4,031 | 1,360,000 | 4,031 |
| 2024-07-11 | 3,942 | 4,080 | 3,942 | 4,060 | 1,288,900 | 4,060 |
| 2024-07-10 | 3,890 | 3,922 | 3,869 | 3,914 | 729,800 | 3,914 |
| 2024-07-09 | 3,856 | 3,909 | 3,837 | 3,902 | 752,000 | 3,902 |
| 2024-07-08 | 3,866 | 3,897 | 3,851 | 3,855 | 866,300 | 3,855 |
| 2024-07-05 | 3,847 | 3,847 | 3,797 | 3,828 | 565,300 | 3,828 |
| 2024-07-04 | 3,854 | 3,881 | 3,817 | 3,831 | 740,300 | 3,831 |
| 2024-07-03 | 3,795 | 3,847 | 3,795 | 3,816 | 779,800 | 3,816 |
| 2024-07-02 | 3,826 | 3,846 | 3,790 | 3,805 | 962,000 | 3,805 |
| 2024-07-01 | 3,833 | 3,859 | 3,812 | 3,837 | 792,600 | 3,837 |
| 2024-06-28 | 3,828 | 3,842 | 3,784 | 3,798 | 939,300 | 3,798 |
| 2024-06-27 | 3,871 | 3,883 | 3,785 | 3,815 | 1,280,100 | 3,815 |
| 2024-06-26 | 3,859 | 3,896 | 3,853 | 3,878 | 873,800 | 3,878 |
| 2024-06-25 | 3,821 | 3,906 | 3,812 | 3,903 | 911,800 | 3,903 |
| 2024-06-24 | 3,765 | 3,808 | 3,750 | 3,800 | 699,500 | 3,800 |
| 2024-06-21 | 3,692 | 3,783 | 3,692 | 3,768 | 1,532,600 | 3,768 |
| 2024-06-20 | 3,711 | 3,738 | 3,668 | 3,672 | 745,800 | 3,672 |
| 2024-06-19 | 3,657 | 3,697 | 3,643 | 3,696 | 888,800 | 3,696 |
| 2024-06-18 | 3,709 | 3,762 | 3,702 | 3,708 | 1,431,000 | 3,708 |
| 2024-06-17 | 3,752 | 3,758 | 3,653 | 3,678 | 1,416,400 | 3,678 |
| 2024-06-14 | 3,670 | 3,829 | 3,659 | 3,746 | 2,027,100 | 3,746 |
| 2024-06-13 | 3,773 | 3,773 | 3,670 | 3,707 | 1,423,700 | 3,707 |
| 2024-06-12 | 3,770 | 3,792 | 3,730 | 3,755 | 952,500 | 3,755 |
| 2024-06-11 | 3,830 | 3,838 | 3,791 | 3,806 | 932,900 | 3,806 |
| 2024-06-10 | 3,839 | 3,861 | 3,804 | 3,831 | 784,300 | 3,831 |
| 2024-06-07 | 3,861 | 3,877 | 3,838 | 3,852 | 755,000 | 3,852 |
| 2024-06-06 | 3,918 | 3,944 | 3,872 | 3,881 | 767,800 | 3,881 |
| 2024-06-05 | 3,991 | 4,004 | 3,905 | 3,921 | 907,500 | 3,921 |
| 2024-06-04 | 3,938 | 3,998 | 3,921 | 3,998 | 748,800 | 3,998 |
| 2024-06-03 | 3,968 | 3,979 | 3,935 | 3,955 | 732,900 | 3,955 |
| 2024-05-31 | 3,896 | 3,944 | 3,877 | 3,921 | 1,838,200 | 3,921 |
| 2024-05-30 | 3,850 | 3,930 | 3,842 | 3,896 | 1,111,300 | 3,896 |
| 2024-05-29 | 3,968 | 3,968 | 3,851 | 3,851 | 1,045,500 | 3,851 |
| 2024-05-28 | 4,014 | 4,025 | 3,994 | 4,000 | 561,000 | 4,000 |
| 2024-05-27 | 4,020 | 4,041 | 3,986 | 4,010 | 795,000 | 4,010 |
| 2024-05-24 | 3,990 | 4,025 | 3,942 | 3,982 | 715,500 | 3,982 |
| 2024-05-23 | 4,065 | 4,076 | 3,997 | 4,014 | 1,375,300 | 4,014 |
| 2024-05-22 | 4,180 | 4,181 | 4,086 | 4,086 | 823,000 | 4,086 |
| 2024-05-21 | 4,301 | 4,316 | 4,180 | 4,181 | 1,023,300 | 4,181 |
| 2024-05-20 | 4,215 | 4,385 | 4,215 | 4,297 | 1,416,000 | 4,297 |
| 2024-05-17 | 4,138 | 4,209 | 4,113 | 4,206 | 842,400 | 4,206 |
| 2024-05-16 | 4,148 | 4,191 | 4,107 | 4,178 | 1,060,600 | 4,178 |
| 2024-05-15 | 4,250 | 4,259 | 4,048 | 4,097 | 1,317,900 | 4,097 |
| 2024-05-14 | 4,179 | 4,242 | 4,151 | 4,229 | 1,106,300 | 4,229 |
| 2024-05-13 | 4,115 | 4,205 | 4,085 | 4,200 | 1,660,000 | 4,200 |
| 2024-05-10 | 4,135 | 4,139 | 4,045 | 4,061 | 1,525,100 | 4,061 |
| 2024-05-09 | 4,052 | 4,134 | 4,041 | 4,065 | 1,081,900 | 4,065 |
| 2024-05-08 | 4,120 | 4,151 | 4,049 | 4,061 | 945,900 | 4,061 |
| 2024-05-07 | 4,184 | 4,214 | 4,125 | 4,156 | 1,027,400 | 4,156 |
| 2024-05-02 | 4,147 | 4,157 | 4,045 | 4,117 | 1,257,300 | 4,117 |
| 2024-05-01 | 4,251 | 4,258 | 4,053 | 4,122 | 1,862,700 | 4,122 |
| 2024-04-30 | 4,280 | 4,449 | 4,202 | 4,294 | 2,333,200 | 4,294 |
| 2024-04-26 | 4,400 | 4,435 | 4,301 | 4,337 | 1,531,900 | 4,337 |
| 2024-04-25 | 4,360 | 4,399 | 4,330 | 4,336 | 799,700 | 4,336 |
| 2024-04-24 | 4,400 | 4,442 | 4,351 | 4,388 | 903,700 | 4,388 |
| 2024-04-23 | 4,320 | 4,363 | 4,291 | 4,333 | 786,800 | 4,333 |
| 2024-04-22 | 4,339 | 4,364 | 4,292 | 4,360 | 1,083,000 | 4,360 |
| 2024-04-19 | 4,327 | 4,353 | 4,182 | 4,199 | 1,128,900 | 4,199 |
| 2024-04-18 | 4,267 | 4,294 | 4,242 | 4,257 | 522,900 | 4,257 |
| 2024-04-17 | 4,310 | 4,323 | 4,223 | 4,290 | 692,400 | 4,290 |
| 2024-04-16 | 4,290 | 4,340 | 4,246 | 4,331 | 612,900 | 4,331 |
| 2024-04-15 | 4,319 | 4,382 | 4,305 | 4,325 | 869,400 | 4,325 |
| 2024-04-12 | 4,348 | 4,379 | 4,304 | 4,349 | 743,300 | 4,349 |
| 2024-04-11 | 4,269 | 4,330 | 4,238 | 4,330 | 574,500 | 4,330 |
| 2024-04-10 | 4,339 | 4,377 | 4,305 | 4,335 | 536,100 | 4,335 |
| 2024-04-09 | 4,297 | 4,333 | 4,251 | 4,325 | 756,100 | 4,325 |
| 2024-04-08 | 4,243 | 4,337 | 4,211 | 4,296 | 1,122,700 | 4,296 |
| 2024-04-05 | 4,088 | 4,212 | 4,076 | 4,212 | 1,106,500 | 4,212 |
| 2024-04-04 | 4,123 | 4,153 | 4,093 | 4,115 | 688,700 | 4,115 |
| 2024-04-03 | 4,140 | 4,145 | 4,049 | 4,092 | 955,300 | 4,092 |
| 2024-04-02 | 4,160 | 4,178 | 4,101 | 4,163 | 999,800 | 4,163 |
| 2024-04-01 | 4,300 | 4,314 | 4,196 | 4,221 | 1,112,300 | 4,221 |
| 2024-03-29 | 4,269 | 4,318 | 4,239 | 4,272 | 1,116,900 | 4,272 |
| 2024-03-28 | 4,177 | 4,274 | 4,167 | 4,236 | 876,900 | 4,236 |
| 2024-03-27 | 4,170 | 4,335 | 4,162 | 4,243 | 1,567,400 | 4,243 |
| 2024-03-26 | 4,130 | 4,169 | 4,124 | 4,160 | 1,046,800 | 4,160 |
| 2024-03-25 | 4,148 | 4,159 | 4,122 | 4,128 | 689,200 | 4,128 |
| 2024-03-22 | 4,241 | 4,245 | 4,127 | 4,182 | 1,146,800 | 4,182 |
| 2024-03-21 | 4,258 | 4,265 | 4,192 | 4,244 | 873,700 | 4,244 |
| 2024-03-19 | 4,255 | 4,265 | 4,173 | 4,222 | 1,187,500 | 4,222 |
| 2024-03-18 | 4,299 | 4,325 | 4,254 | 4,271 | 893,400 | 4,271 |
| 2024-03-15 | 4,252 | 4,309 | 4,245 | 4,272 | 882,300 | 4,272 |
| 2024-03-14 | 4,246 | 4,276 | 4,206 | 4,252 | 827,900 | 4,252 |
| 2024-03-13 | 4,279 | 4,357 | 4,240 | 4,245 | 1,195,700 | 4,245 |
| 2024-03-12 | 4,145 | 4,273 | 4,093 | 4,273 | 1,301,400 | 4,273 |
| 2024-03-11 | 4,180 | 4,180 | 4,096 | 4,155 | 1,126,900 | 4,155 |
| 2024-03-08 | 4,153 | 4,160 | 4,100 | 4,132 | 860,700 | 4,132 |
| 2024-03-07 | 4,183 | 4,229 | 4,131 | 4,153 | 938,500 | 4,153 |
| 2024-03-06 | 4,170 | 4,223 | 4,141 | 4,222 | 954,000 | 4,222 |
| 2024-03-05 | 4,294 | 4,294 | 4,165 | 4,180 | 1,194,600 | 4,180 |
| 2024-03-04 | 4,189 | 4,298 | 4,176 | 4,289 | 1,663,600 | 4,289 |
| 2024-03-01 | 4,049 | 4,183 | 4,047 | 4,156 | 1,519,100 | 4,156 |
| 2024-02-29 | 4,060 | 4,081 | 4,000 | 4,049 | 1,639,200 | 4,049 |
| 2024-02-28 | 4,093 | 4,118 | 4,040 | 4,048 | 1,351,700 | 4,048 |
| 2024-02-27 | 4,090 | 4,105 | 4,033 | 4,062 | 1,255,900 | 4,062 |
| 2024-02-26 | 3,980 | 4,114 | 3,964 | 4,078 | 2,759,900 | 4,078 |
| 2024-02-22 | 3,759 | 3,925 | 3,755 | 3,910 | 2,484,200 | 3,910 |
| 2024-02-21 | 3,753 | 3,768 | 3,720 | 3,745 | 915,400 | 3,745 |
| 2024-02-20 | 3,707 | 3,750 | 3,696 | 3,728 | 1,085,300 | 3,728 |
| 2024-02-19 | 3,720 | 3,769 | 3,705 | 3,747 | 649,600 | 3,747 |
| 2024-02-16 | 3,675 | 3,717 | 3,642 | 3,690 | 1,119,900 | 3,690 |
| 2024-02-15 | 3,671 | 3,710 | 3,648 | 3,658 | 981,700 | 3,658 |
| 2024-02-14 | 3,700 | 3,715 | 3,646 | 3,649 | 1,191,800 | 3,649 |
| 2024-02-13 | 3,759 | 3,769 | 3,689 | 3,734 | 1,077,700 | 3,734 |
| 2024-02-09 | 3,720 | 3,788 | 3,720 | 3,755 | 1,077,600 | 3,755 |
| 2024-02-08 | 3,744 | 3,781 | 3,722 | 3,726 | 891,000 | 3,726 |
| 2024-02-07 | 3,742 | 3,761 | 3,723 | 3,743 | 958,500 | 3,743 |
| 2024-02-06 | 3,899 | 3,899 | 3,768 | 3,768 | 1,363,900 | 3,768 |
| 2024-02-05 | 3,955 | 4,007 | 3,921 | 3,922 | 1,011,700 | 3,922 |
| 2024-02-02 | 3,830 | 3,967 | 3,830 | 3,920 | 1,370,900 | 3,920 |
| 2024-02-01 | 3,908 | 3,914 | 3,767 | 3,809 | 2,256,700 | 3,809 |
| 2024-01-31 | 4,002 | 4,018 | 3,989 | 4,015 | 687,900 | 4,015 |
| 2024-01-30 | 4,032 | 4,056 | 3,998 | 4,009 | 508,500 | 4,009 |
| 2024-01-29 | 4,015 | 4,058 | 3,957 | 4,032 | 850,400 | 4,032 |
| 2024-01-26 | 3,986 | 4,048 | 3,973 | 4,008 | 1,141,100 | 4,008 |
| 2024-01-25 | 3,916 | 3,976 | 3,901 | 3,970 | 721,500 | 3,970 |
| 2024-01-24 | 3,965 | 4,007 | 3,922 | 3,940 | 820,300 | 3,940 |
| 2024-01-23 | 3,939 | 3,974 | 3,938 | 3,965 | 921,500 | 3,965 |
| 2024-01-22 | 3,907 | 3,975 | 3,904 | 3,941 | 857,300 | 3,941 |
| 2024-01-19 | 3,905 | 3,927 | 3,861 | 3,882 | 845,600 | 3,882 |
| 2024-01-18 | 3,834 | 3,911 | 3,825 | 3,857 | 1,153,900 | 3,857 |
| 2024-01-17 | 3,828 | 3,907 | 3,817 | 3,817 | 975,800 | 3,817 |
| 2024-01-16 | 3,851 | 3,873 | 3,794 | 3,803 | 686,100 | 3,803 |
| 2024-01-15 | 3,917 | 3,920 | 3,874 | 3,875 | 644,300 | 3,875 |
| 2024-01-12 | 4,007 | 4,007 | 3,895 | 3,918 | 1,017,300 | 3,918 |
| 2024-01-11 | 3,930 | 3,968 | 3,906 | 3,916 | 738,200 | 3,916 |
| 2024-01-10 | 3,890 | 3,938 | 3,868 | 3,902 | 824,400 | 3,902 |
| 2024-01-09 | 3,864 | 3,924 | 3,846 | 3,898 | 822,800 | 3,898 |
| 2024-01-05 | 3,863 | 3,864 | 3,823 | 3,824 | 647,800 | 3,824 |
| 2024-01-04 | 3,745 | 3,867 | 3,701 | 3,866 | 1,053,200 | 3,866 |
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
