5332 TOTO(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	586	586	576	583	292,000	917.75
1983-12-27	585	592	582	586	331,000	922.47
1983-12-26	575	598	575	595	1,082,000	936.64
1983-12-24	579	580	577	578	339,000	909.88
1983-12-23	580	582	575	578	330,000	909.88
1983-12-22	585	585	575	579	525,000	911.45
1983-12-21	590	590	580	580	935,000	913.03
1983-12-20	560	595	560	586	3,319,999	922.47
1983-12-19	552	558	540	558	1,301,000	878.39
1983-12-17	549	551	544	550	421,000	865.80
1983-12-16	550	554	542	548	678,000	862.65
1983-12-15	560	563	548	550	1,321,000	865.80
1983-12-14	544	555	543	555	1,282,000	873.67
1983-12-13	539	552	539	542	980,000	853.21
1983-12-12	535	540	533	539	320,000	848.49
1983-12-09	533	542	530	537	1,316,000	845.34
1983-12-08	518	533	518	529	755,000	832.74
1983-12-07	511	517	511	516	151,000	812.28
1983-12-06	515	515	510	513	132,000	807.56
1983-12-05	519	520	510	515	153,000	810.70
1983-12-03	520	521	513	518	523,000	815.43
1983-12-02	515	519	510	516	1,068,000	812.28
1983-12-01	503	513	496	513	939,000	807.56
1983-11-30	509	510	500	503	123,000	791.81
1983-11-29	510	510	505	510	64,000	802.83
1983-11-28	510	510	505	510	89,000	802.83
1983-11-26	513	515	505	507	576,000	798.11
1983-11-25	520	520	510	515	116,000	810.70
1983-11-24	520	520	506	507	118,000	798.11
1983-11-22	525	525	520	520	139,000	818.58
1983-11-21	525	525	515	524	213,000	824.87
1983-11-19	520	522	515	515	92,000	810.70
1983-11-18	522	525	520	520	220,000	818.58
1983-11-17	533	537	520	520	421,000	818.58
1983-11-16	527	540	525	532	1,476,000	837.47
1983-11-15	526	535	525	530	737,000	834.32
1983-11-14	520	530	514	530	476,000	834.32
1983-11-11	514	521	513	520	386,000	818.58
1983-11-10	514	518	509	509	250,000	801.26
1983-11-09	501	514	500	511	252,000	804.41
1983-11-08	500	509	496	501	326,000	788.67
1983-11-07	499	499	498	499	34,000	785.52
1983-11-05	495	498	494	498	27,000	783.94
1983-11-04	495	499	481	499	84,000	785.52
1983-11-02	483	495	483	495	97,000	779.22
1983-11-01	490	490	486	486	80,000	765.05
1983-10-31	495	495	489	490	82,000	771.35
1983-10-28	491	492	480	480	112,000	755.61
1983-10-27	494	494	490	491	77,000	772.92
1983-10-26	499	499	495	499	21,000	785.52
1983-10-25	497	500	495	495	39,000	779.22
1983-10-24	495	500	495	500	45,000	787.09
1983-10-22	498	498	495	495	60,000	779.22
1983-10-21	495	499	495	495	166,000	779.22
1983-10-20	488	490	488	489	40,000	769.78
1983-10-19	490	490	486	488	82,000	768.20
1983-10-18	492	494	490	494	180,000	777.65
1983-10-17	486	492	486	490	541,000	771.35
1983-10-15	490	490	482	482	74,000	758.76
1983-10-14	490	492	488	492	74,000	774.50
1983-10-13	492	492	490	490	156,000	771.35
1983-10-12	492	492	490	491	1,574,000	772.92
1983-10-11	500	503	498	501	104,000	788.67
1983-10-07	501	506	498	503	389,000	791.81
1983-10-06	500	515	500	502	289,000	790.24
1983-10-05	488	500	488	500	210,000	787.09
1983-10-04	493	493	488	488	50,000	768.20
1983-10-03	490	493	488	493	103,000	776.07
1983-10-01	490	493	486	487	64,000	766.63
1983-09-30	476	490	475	485	110,000	763.48
1983-09-29	470	480	470	473	120,000	744.59
1983-09-28	470	474	467	468	57,000	736.72
1983-09-27	469	471	466	469	98,000	738.29
1983-09-26	465	469	463	469	872,000	738.29
1983-09-24	464	465	463	465	123,000	732
1983-09-22	468	469	461	461	323,000	725.70
1983-09-21	467	469	467	468	143,000	736.72
1983-09-20	465	469	465	465	102,000	732
1983-09-19	465	470	465	465	88,000	732
1983-09-17	470	473	468	468	210,000	736.72
1983-09-16	475	478	471	472	126,000	743.02
1983-09-14	477	477	471	475	105,000	747.74
1983-09-13	479	479	472	472	402,000	743.02
1983-09-12	485	485	479	479	125,000	754.03
1983-09-08	481	481	480	480	89,000	755.61
1983-09-07	480	503	480	500	161,000	787.09
1983-09-06	476	484	476	481	120,000	757.18
1983-09-05	481	484	480	480	93,000	755.61
1983-09-03	481	485	481	484	56,000	761.91
1983-09-02	485	485	481	481	149,000	757.18
1983-09-01	491	491	481	481	102,000	757.18
1983-08-31	480	485	480	481	74,000	757.18
1983-08-30	489	489	480	485	123,000	763.48
1983-08-29	477	485	477	484	119,000	761.91
1983-08-27	490	491	475	475	97,000	747.74
1983-08-26	481	490	479	490	97,000	771.35
1983-08-25	481	481	476	476	45,000	749.31
1983-08-24	480	481	480	481	27,000	757.18
1983-08-23	485	485	480	481	64,000	757.18
1983-08-22	473	490	473	490	45,000	771.35
1983-08-20	470	473	470	473	16,000	744.59
1983-08-19	473	475	470	473	58,000	744.59
1983-08-18	468	472	468	472	100,000	743.02
1983-08-17	470	470	465	468	263,000	736.72
1983-08-16	470	471	468	470	298,000	739.87
1983-08-15	466	468	466	468	55,000	736.72
1983-08-12	463	465	463	464	36,000	730.42
1983-08-11	468	468	460	461	284,000	725.70
1983-08-10	475	475	470	470	102,000	739.87
1983-08-09	480	480	476	476	160,000	749.31
1983-08-08	483	487	483	483	52,000	760.33
1983-08-06	485	485	484	484	19,000	761.91
1983-08-05	485	486	483	485	46,000	763.48
1983-08-04	485	487	483	485	107,000	763.48
1983-08-03	486	495	486	495	26,000	779.22
1983-08-01	485	485	483	485	64,000	763.48
1983-07-30	488	488	485	485	70,000	763.48
1983-07-29	483	490	483	483	260,000	760.33
1983-07-28	486	495	485	486	171,000	765.05
1983-07-27	482	484	480	483	150,000	760.33
1983-07-26	484	485	481	481	64,000	757.18
1983-07-25	484	496	482	496	105,000	780.80
1983-07-23	485	485	482	485	106,000	763.48
1983-07-22	486	491	486	490	85,000	771.35
1983-07-21	490	495	490	491	49,000	772.92
1983-07-20	495	495	487	487	115,000	766.63
1983-07-19	495	500	490	490	390,000	771.35
1983-07-18	498	500	495	500	60,000	787.09
1983-07-15	491	491	487	490	22,000	771.35
1983-07-14	485	497	485	485	153,000	763.48
1983-07-13	481	490	481	485	65,000	763.48
1983-07-12	492	493	486	490	316,000	771.35
1983-07-11	493	500	490	500	51,000	787.09
1983-07-09	493	495	490	490	214,000	771.35
1983-07-08	500	500	495	498	24,000	783.94
1983-07-07	495	500	495	500	26,000	787.09
1983-07-06	495	495	495	495	14,000	779.22
1983-07-05	494	500	494	495	31,000	779.22
1983-07-04	492	494	491	491	53,000	772.92
1983-07-02	490	492	490	492	12,000	774.50
1983-07-01	491	492	486	486	33,000	765.05
1983-06-30	499	499	490	490	27,000	771.35
1983-06-29	495	503	490	503	62,000	791.81
1983-06-28	485	495	485	495	45,000	779.22
1983-06-27	495	503	491	491	170,000	772.92
1983-06-25	500	500	495	497	82,000	782.37
1983-06-24	496	504	496	500	107,000	787.09
1983-06-23	500	505	495	501	106,000	788.67
1983-06-22	510	520	501	517	153,000	813.85
1983-06-21	500	500	500	500	45,000	787.09
1983-06-20	487	492	475	475	316,000	747.74
1983-06-17	490	500	485	487	310,000	766.63
1983-06-16	497	498	485	485	311,000	763.48
1983-06-15	510	515	507	507	167,000	798.11
1983-06-14	505	515	505	510	425,000	802.83
1983-06-13	504	504	500	500	82,000	787.09
1983-06-11	510	510	500	504	76,000	793.39
1983-06-10	495	505	495	501	81,000	788.67
1983-06-09	495	496	490	490	96,000	771.35
1983-06-08	498	503	494	494	146,000	777.65
1983-06-07	505	510	500	501	119,000	788.67
1983-06-06	500	510	500	501	117,000	788.67
1983-06-04	490	500	487	500	167,000	787.09
1983-06-03	505	505	495	495	147,000	779.22
1983-06-02	507	510	507	510	69,000	802.83
1983-06-01	511	521	508	518	173,000	815.43
1983-05-31	516	529	516	524	75,000	824.87
1983-05-30	533	535	507	508	186,000	799.69
1983-05-28	537	537	530	530	120,000	834.32
1983-05-27	540	540	530	532	84,000	837.47
1983-05-26	525	530	520	530	124,000	834.32
1983-05-25	513	515	506	515	69,000	810.70
1983-05-24	524	524	510	515	140,000	810.70
1983-05-23	524	525	515	525	59,000	826.45
1983-05-20	524	525	524	524	141,000	824.87
1983-05-19	517	524	517	520	63,000	818.58
1983-05-18	503	515	503	515	81,000	810.70
1983-05-17	514	515	513	513	74,000	807.56
1983-05-16	513	515	512	514	33,000	809.13
1983-05-14	515	520	512	512	28,000	805.98
1983-05-13	522	525	520	522	163,000	821.72
1983-05-12	529	529	522	523	25,000	823.30
1983-05-11	522	530	522	530	28,000	834.32
1983-05-10	522	530	522	523	111,000	823.30
1983-05-09	520	529	520	522	38,000	821.72
1983-05-06	522	530	515	530	25,000	834.32
1983-05-04	533	534	521	521	94,000	820.15
1983-05-02	531	540	530	530	126,000	834.32
1983-04-30	540	540	530	530	57,000	834.32
1983-04-28	523	530	523	526	128,000	828.02
1983-04-27	525	527	520	520	111,000	818.58
1983-04-26	535	540	535	535	66,000	842.19
1983-04-25	531	535	530	535	48,000	842.19
1983-04-22	548	548	540	540	117,000	850.06
1983-04-21	550	550	536	550	458,000	865.80
1983-04-20	546	550	540	550	312,000	865.80
1983-04-19	550	552	540	540	718,000	850.06
1983-04-18	540	550	537	549	891,000	864.23
1983-04-15	525	540	525	537	770,000	845.34
1983-04-14	520	530	520	525	404,000	826.45
1983-04-13	530	530	520	530	115,000	834.32
1983-04-12	521	527	516	527	122,000	829.60
1983-04-11	515	520	510	520	349,000	818.58
1983-04-09	517	517	502	515	70,000	810.70
1983-04-08	521	521	507	507	60,000	798.11
1983-04-07	522	524	510	520	98,000	818.58
1983-04-06	521	524	512	512	29,000	805.98
1983-04-05	523	529	523	526	68,000	828.02
1983-04-04	530	530	523	526	127,000	828.02
1983-04-02	526	530	523	526	58,000	828.02
1983-04-01	535	535	521	530	176,000	834.32
1983-03-31	538	540	530	540	375,000	850.06
1983-03-30	536	538	526	538	568,000	846.91
1983-03-29	532	537	521	534	232,000	840.61
1983-03-28	535	540	530	538	182,000	846.91
1983-03-26	540	540	528	539	255,000	848.49
1983-03-25	545	545	535	544	586,000	856.36
1983-03-24	534	538	525	538	1,032,000	846.91
1983-03-23	534	535	521	529	655,000	832.74
1983-03-22	520	535	515	534	1,512,000	840.61
1983-03-18	518	520	512	515	665,000	810.70
1983-03-17	510	511	503	510	1,236,000	802.83
1983-03-16	500	507	497	505	688,000	794.96
1983-03-15	489	505	489	500	442,000	787.09
1983-03-14	485	490	485	489	279,000	769.78
1983-03-12	495	495	481	490	98,000	771.35
1983-03-11	495	498	495	496	317,000	780.80
1983-03-10	490	499	490	499	235,000	785.52
1983-03-09	495	495	486	494	220,000	777.65
1983-03-08	495	503	495	499	527,000	785.52
1983-03-07	490	497	490	495	291,000	779.22
1983-03-05	500	500	491	495	278,000	779.22
1983-03-04	510	511	501	510	1,720,000	802.83
1983-03-03	505	514	503	511	4,278,999	804.41
1983-03-02	494	504	493	498	4,001,999	783.94
1983-03-01	478	488	474	486	1,478,000	765.05
1983-02-28	477	484	475	475	958,000	747.74
1983-02-26	469	475	460	475	724,000	747.74
1983-02-25	460	468	457	468	1,109,000	736.72
1983-02-24	455	459	451	457	195,000	719.40
1983-02-23	462	462	454	460	527,000	724.12
1983-02-22	449	463	443	463	471,000	728.85
1983-02-21	443	445	441	445	71,000	700.51
1983-02-18	442	444	440	443	73,000	697.36
1983-02-17	440	444	439	444	136,000	698.94
1983-02-16	435	441	435	440	203,000	692.64
1983-02-15	430	435	430	435	152,000	684.77
1983-02-14	427	430	426	430	50,000	676.90
1983-02-12	427	428	425	425	25,000	669.03
1983-02-10	426	430	426	427	77,000	672.18
1983-02-09	429	430	428	428	68,000	673.75
1983-02-08	426	430	426	430	132,000	676.90
1983-02-07	426	430	426	430	240,000	676.90
1983-02-05	425	430	425	430	48,000	676.90
1983-02-04	430	430	425	425	65,000	669.03
1983-02-03	429	429	428	429	71,000	675.33
1983-02-02	420	420	415	417	476,000	656.43
1983-02-01	430	435	426	430	130,000	676.90
1983-01-31	430	435	430	435	21,000	684.77
1983-01-29	429	429	416	416	32,000	654.86
1983-01-28	432	432	429	429	57,000	675.33
1983-01-27	427	435	427	430	107,000	676.90
1983-01-26	420	425	420	425	44,000	669.03
1983-01-25	425	425	420	420	62,000	661.16
1983-01-24	429	430	425	425	29,000	669.03
1983-01-22	428	428	425	428	10,000	673.75
1983-01-21	431	435	428	428	93,000	673.75
1983-01-20	431	432	431	431	38,000	678.47
1983-01-19	430	431	430	431	47,000	678.47
1983-01-18	435	435	429	429	43,000	675.33
1983-01-17	427	430	427	430	38,000	676.90
1983-01-14	428	430	427	427	32,000	672.18
1983-01-13	430	431	427	427	77,000	672.18
1983-01-12	430	430	430	430	33,000	676.90
1983-01-11	450	450	450	450	57,000	708.38
1983-01-10	428	435	427	430	49,000	676.90
1983-01-08	425	427	425	427	37,000	672.18
1983-01-07	428	430	427	427	63,000	672.18
1983-01-06	434	434	427	427	67,000	672.18
1983-01-04	428	428	423	423	31,000	665.88

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