5332 TOTO(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,435 | 4,450 | 4,395 | 4,420 | 577,700 | 4,420 |
| 2023-03-30 | 4,385 | 4,415 | 4,370 | 4,400 | 433,900 | 4,400 |
| 2023-03-29 | 4,435 | 4,470 | 4,400 | 4,465 | 499,500 | 4,465 |
| 2023-03-28 | 4,405 | 4,445 | 4,390 | 4,400 | 311,800 | 4,400 |
| 2023-03-27 | 4,425 | 4,430 | 4,385 | 4,385 | 308,900 | 4,385 |
| 2023-03-24 | 4,425 | 4,435 | 4,380 | 4,415 | 313,400 | 4,415 |
| 2023-03-23 | 4,435 | 4,455 | 4,420 | 4,435 | 380,900 | 4,435 |
| 2023-03-22 | 4,435 | 4,480 | 4,425 | 4,465 | 405,000 | 4,465 |
| 2023-03-20 | 4,400 | 4,435 | 4,360 | 4,365 | 472,000 | 4,365 |
| 2023-03-17 | 4,385 | 4,425 | 4,345 | 4,405 | 551,300 | 4,405 |
| 2023-03-16 | 4,295 | 4,330 | 4,285 | 4,315 | 622,300 | 4,315 |
| 2023-03-15 | 4,400 | 4,400 | 4,345 | 4,380 | 365,400 | 4,380 |
| 2023-03-14 | 4,390 | 4,390 | 4,315 | 4,335 | 655,700 | 4,335 |
| 2023-03-13 | 4,460 | 4,465 | 4,395 | 4,435 | 557,300 | 4,435 |
| 2023-03-10 | 4,555 | 4,570 | 4,495 | 4,505 | 823,300 | 4,505 |
| 2023-03-09 | 4,575 | 4,595 | 4,560 | 4,570 | 466,800 | 4,570 |
| 2023-03-08 | 4,535 | 4,550 | 4,510 | 4,535 | 496,000 | 4,535 |
| 2023-03-07 | 4,530 | 4,575 | 4,525 | 4,545 | 500,300 | 4,545 |
| 2023-03-06 | 4,585 | 4,585 | 4,555 | 4,565 | 396,800 | 4,565 |
| 2023-03-03 | 4,510 | 4,545 | 4,500 | 4,530 | 634,000 | 4,530 |
| 2023-03-02 | 4,555 | 4,555 | 4,485 | 4,500 | 319,800 | 4,500 |
| 2023-03-01 | 4,525 | 4,555 | 4,485 | 4,530 | 439,900 | 4,530 |
| 2023-02-28 | 4,495 | 4,555 | 4,485 | 4,545 | 699,800 | 4,545 |
| 2023-02-27 | 4,475 | 4,515 | 4,475 | 4,510 | 273,000 | 4,510 |
| 2023-02-24 | 4,495 | 4,520 | 4,465 | 4,510 | 507,000 | 4,510 |
| 2023-02-22 | 4,495 | 4,540 | 4,485 | 4,500 | 572,700 | 4,500 |
| 2023-02-21 | 4,610 | 4,630 | 4,570 | 4,615 | 388,900 | 4,615 |
| 2023-02-20 | 4,550 | 4,570 | 4,535 | 4,570 | 238,200 | 4,570 |
| 2023-02-17 | 4,510 | 4,575 | 4,495 | 4,560 | 505,800 | 4,560 |
| 2023-02-16 | 4,605 | 4,605 | 4,550 | 4,555 | 439,000 | 4,555 |
| 2023-02-15 | 4,615 | 4,615 | 4,540 | 4,570 | 531,300 | 4,570 |
| 2023-02-14 | 4,650 | 4,650 | 4,585 | 4,605 | 467,000 | 4,605 |
| 2023-02-13 | 4,650 | 4,660 | 4,560 | 4,600 | 417,600 | 4,600 |
| 2023-02-10 | 4,725 | 4,725 | 4,665 | 4,680 | 569,400 | 4,680 |
| 2023-02-09 | 4,660 | 4,695 | 4,625 | 4,670 | 434,700 | 4,670 |
| 2023-02-08 | 4,680 | 4,710 | 4,665 | 4,710 | 373,800 | 4,710 |
| 2023-02-07 | 4,715 | 4,715 | 4,660 | 4,680 | 298,300 | 4,680 |
| 2023-02-06 | 4,695 | 4,720 | 4,655 | 4,715 | 556,800 | 4,715 |
| 2023-02-03 | 4,630 | 4,685 | 4,620 | 4,625 | 486,300 | 4,625 |
| 2023-02-02 | 4,590 | 4,650 | 4,555 | 4,630 | 788,200 | 4,630 |
| 2023-02-01 | 4,780 | 4,845 | 4,600 | 4,600 | 1,930,300 | 4,600 |
| 2023-01-31 | 5,060 | 5,060 | 5,000 | 5,020 | 480,300 | 5,020 |
| 2023-01-30 | 5,040 | 5,070 | 5,020 | 5,050 | 380,000 | 5,050 |
| 2023-01-27 | 5,060 | 5,080 | 5,000 | 5,030 | 337,600 | 5,030 |
| 2023-01-26 | 5,020 | 5,040 | 4,995 | 5,040 | 435,300 | 5,040 |
| 2023-01-25 | 5,030 | 5,080 | 5,020 | 5,040 | 363,900 | 5,040 |
| 2023-01-24 | 5,020 | 5,060 | 4,990 | 5,050 | 342,600 | 5,050 |
| 2023-01-23 | 4,965 | 4,980 | 4,945 | 4,945 | 303,300 | 4,945 |
| 2023-01-20 | 4,860 | 4,895 | 4,820 | 4,895 | 510,900 | 4,895 |
| 2023-01-19 | 4,940 | 5,000 | 4,895 | 4,900 | 709,300 | 4,900 |
| 2023-01-18 | 4,895 | 5,030 | 4,875 | 4,985 | 672,500 | 4,985 |
| 2023-01-17 | 4,920 | 4,955 | 4,865 | 4,935 | 435,800 | 4,935 |
| 2023-01-16 | 4,980 | 5,010 | 4,895 | 4,935 | 594,200 | 4,935 |
| 2023-01-13 | 5,100 | 5,130 | 5,040 | 5,040 | 850,600 | 5,040 |
| 2023-01-12 | 5,050 | 5,130 | 4,975 | 5,040 | 632,700 | 5,040 |
| 2023-01-11 | 4,995 | 5,010 | 4,925 | 5,010 | 571,800 | 5,010 |
| 2023-01-10 | 4,850 | 5,030 | 4,825 | 4,965 | 1,619,000 | 4,965 |
| 2023-01-06 | 4,510 | 4,570 | 4,510 | 4,570 | 244,400 | 4,570 |
| 2023-01-05 | 4,525 | 4,560 | 4,495 | 4,545 | 364,800 | 4,545 |
| 2023-01-04 | 4,465 | 4,535 | 4,385 | 4,505 | 445,400 | 4,505 |
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
