5332 TOTO(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	676	684	660	680	541,000	1,070.44
1984-12-27	680	690	670	685	1,054,000	1,078.32
1984-12-26	699	710	680	682	6,369,998	1,073.59
1984-12-25	645	673	645	665	1,540,000	1,046.83
1984-12-24	632	640	628	640	426,000	1,007.48
1984-12-22	615	640	615	640	371,000	1,007.48
1984-12-21	625	625	614	615	248,000	968.12
1984-12-20	615	616	610	614	532,000	966.55
1984-12-19	617	620	610	610	497,000	960.25
1984-12-18	617	620	615	615	164,000	968.12
1984-12-17	616	620	616	616	263,000	969.70
1984-12-15	620	621	616	616	234,000	969.70
1984-12-14	608	625	608	620	341,000	975.99
1984-12-13	625	625	608	608	175,000	957.10
1984-12-12	610	628	610	625	67,000	983.87
1984-12-11	640	640	615	620	118,000	975.99
1984-12-10	645	645	625	637	256,000	1,002.75
1984-12-07	650	660	641	645	2,310,999	1,015.35
1984-12-06	635	655	631	650	1,441,000	1,023.22
1984-12-05	624	650	624	645	911,000	1,015.35
1984-12-04	625	625	620	625	115,000	983.87
1984-12-03	625	625	625	625	101,000	983.87
1984-12-01	629	630	625	625	115,000	983.87
1984-11-30	625	634	620	621	287,000	977.57
1984-11-29	630	650	630	635	945,000	999.61
1984-11-28	610	620	600	620	575,000	975.99
1984-11-27	580	585	580	580	42,000	913.03
1984-11-26	577	580	577	580	102,000	913.03
1984-11-24	579	580	576	576	25,000	906.73
1984-11-22	579	583	579	579	161,000	911.45
1984-11-21	580	582	579	579	408,000	911.45
1984-11-20	581	585	580	584	210,000	919.32
1984-11-19	583	584	581	581	228,000	914.60
1984-11-17	585	585	581	585	32,000	920.90
1984-11-16	585	590	585	586	113,000	922.47
1984-11-15	600	600	581	590	237,000	928.77
1984-11-14	592	605	586	600	244,000	944.51
1984-11-13	585	595	585	593	108,000	933.49
1984-11-12	580	585	580	582	55,000	916.18
1984-11-09	579	580	579	579	87,000	911.45
1984-11-08	577	579	575	579	65,000	911.45
1984-11-07	579	580	578	578	119,000	909.88
1984-11-06	578	580	578	578	183,000	909.88
1984-11-05	575	576	573	575	54,000	905.16
1984-11-02	570	573	570	573	60,000	902.01
1984-11-01	580	585	570	570	56,000	897.29
1984-10-31	585	585	578	580	35,000	913.03
1984-10-30	585	588	578	580	146,000	913.03
1984-10-29	585	595	584	585	156,000	920.90
1984-10-27	585	586	583	584	76,000	919.32
1984-10-26	598	598	580	581	72,000	914.60
1984-10-25	599	600	595	600	47,000	944.51
1984-10-24	590	598	585	594	145,000	935.07
1984-10-23	582	585	580	585	27,000	920.90
1984-10-22	579	582	579	580	62,000	913.03
1984-10-20	590	590	578	578	23,000	909.88
1984-10-19	598	600	591	598	44,000	941.36
1984-10-18	577	600	577	588	177,000	925.62
1984-10-17	575	578	575	577	75,000	908.30
1984-10-16	570	575	570	570	131,000	897.29
1984-10-15	578	578	560	560	188,000	881.54
1984-10-12	578	580	560	578	226,000	909.88
1984-10-11	585	590	578	582	227,000	916.18
1984-10-09	587	594	581	590	451,000	928.77
1984-10-08	588	593	585	590	138,000	928.77
1984-10-06	605	605	598	598	167,000	941.36
1984-10-05	603	605	600	602	47,000	947.66
1984-10-04	608	610	600	600	76,000	944.51
1984-10-03	618	618	607	607	84,000	955.53
1984-10-02	629	629	620	620	110,000	975.99
1984-10-01	630	630	621	630	203,000	991.74
1984-09-29	620	624	620	623	73,000	980.72
1984-09-28	620	625	617	620	319,000	975.99
1984-09-27	628	628	615	615	138,000	968.12
1984-09-26	610	635	610	630	424,000	991.74
1984-09-25	607	608	607	607	83,000	955.53
1984-09-22	600	610	600	607	88,000	955.53
1984-09-21	600	604	600	603	123,000	949.23
1984-09-20	605	610	605	605	94,000	952.38
1984-09-19	601	605	600	605	122,000	952.38
1984-09-18	600	605	596	605	149,000	952.38
1984-09-17	596	597	594	597	160,000	939.79
1984-09-14	595	596	588	596	194,000	938.21
1984-09-13	595	596	590	590	82,000	928.77
1984-09-12	584	594	583	594	168,000	935.07
1984-09-11	583	585	583	583	44,000	917.75
1984-09-10	590	596	586	586	51,000	922.47
1984-09-07	581	590	581	583	49,000	917.75
1984-09-06	590	590	570	580	65,000	913.03
1984-09-05	596	597	593	593	155,000	933.49
1984-09-04	597	600	590	597	368,000	939.79
1984-09-03	600	600	597	597	54,000	939.79
1984-09-01	597	601	597	600	62,000	944.51
1984-08-31	601	601	597	597	73,000	939.79
1984-08-30	597	605	597	597	200,000	939.79
1984-08-29	597	597	595	595	83,000	936.64
1984-08-28	595	595	592	592	21,000	931.92
1984-08-27	595	597	595	596	20,000	938.21
1984-08-25	591	597	591	592	11,000	931.92
1984-08-24	597	598	589	595	58,000	936.64
1984-08-23	595	599	592	599	115,000	942.94
1984-08-22	595	605	593	605	369,000	952.38
1984-08-21	590	591	590	591	47,000	930.34
1984-08-20	596	596	591	591	117,000	930.34
1984-08-18	595	596	595	595	117,000	936.64
1984-08-17	592	595	590	595	249,000	936.64
1984-08-16	590	595	590	590	65,000	928.77
1984-08-15	586	595	586	595	141,000	936.64
1984-08-14	590	590	586	590	217,000	928.77
1984-08-13	590	590	580	590	240,000	928.77
1984-08-10	590	590	580	590	289,000	928.77
1984-08-09	580	590	580	590	127,000	928.77
1984-08-08	575	575	575	575	43,000	905.16
1984-08-07	591	591	580	580	107,000	913.03
1984-08-06	598	598	586	593	195,000	933.49
1984-08-03	560	570	556	565	396,000	889.41
1984-08-02	570	570	560	560	42,000	881.54
1984-08-01	565	567	564	565	24,000	889.41
1984-07-31	565	566	560	563	243,000	886.27
1984-07-30	565	567	565	566	47,000	890.99
1984-07-28	562	565	562	565	12,000	889.41
1984-07-27	564	564	560	561	89,000	883.12
1984-07-26	563	563	555	555	169,000	873.67
1984-07-25	556	563	556	560	30,000	881.54
1984-07-24	550	565	550	565	77,000	889.41
1984-07-23	560	560	551	551	15,000	867.38
1984-07-21	560	561	560	561	19,000	883.12
1984-07-20	570	570	570	570	100,000	897.29
1984-07-19	565	565	565	565	17,000	889.41
1984-07-18	585	585	575	585	158,000	920.90
1984-07-17	570	585	565	585	104,000	920.90
1984-07-16	570	570	560	570	54,000	897.29
1984-07-13	575	575	568	568	205,000	894.14
1984-07-12	575	580	574	575	123,000	905.16
1984-07-11	580	580	575	575	23,000	905.16
1984-07-10	588	588	575	575	72,000	905.16
1984-07-09	575	580	575	580	35,000	913.03
1984-07-07	584	584	581	581	27,000	914.60
1984-07-06	575	585	570	584	160,000	919.32
1984-07-05	575	579	575	575	140,000	905.16
1984-07-04	570	575	565	575	102,000	905.16
1984-07-03	563	570	561	561	65,000	883.12
1984-07-02	563	570	562	563	92,000	886.27
1984-06-30	565	575	562	565	49,000	889.41
1984-06-29	579	579	560	562	59,000	884.69
1984-06-28	569	579	569	579	42,000	911.45
1984-06-27	580	580	578	579	12,000	911.45
1984-06-26	580	590	580	580	37,000	913.03
1984-06-23	562	570	560	560	40,000	881.54
1984-06-22	565	570	560	570	51,000	897.29
1984-06-21	575	575	570	575	74,000	905.16
1984-06-20	580	585	562	562	42,000	884.69
1984-06-19	590	590	587	590	39,000	928.77
1984-06-18	559	570	556	570	32,000	897.29
1984-06-16	560	562	560	562	8,000	884.69
1984-06-15	580	580	570	570	64,000	897.29
1984-06-14	590	595	580	580	67,000	913.03
1984-06-13	598	598	590	590	19,000	928.77
1984-06-12	600	600	590	593	50,000	933.49
1984-06-11	595	600	590	590	60,000	928.77
1984-06-08	606	606	595	595	27,000	936.64
1984-06-07	590	596	590	596	27,000	938.21
1984-06-06	575	580	575	580	19,000	913.03
1984-06-05	572	572	571	572	26,000	900.43
1984-06-04	566	571	566	570	7,000	897.29
1984-06-02	568	568	565	565	12,000	889.41
1984-06-01	560	562	560	562	22,000	884.69
1984-05-31	579	579	570	572	18,000	900.43
1984-05-30	579	579	570	579	21,000	911.45
1984-05-29	570	570	570	570	4,000	897.29
1984-05-28	569	570	569	570	15,000	897.29
1984-05-26	568	570	565	570	34,000	897.29
1984-05-25	568	580	566	570	71,000	897.29
1984-05-24	565	570	562	568	23,000	894.14
1984-05-23	549	559	549	558	117,000	878.39
1984-05-22	565	569	550	559	91,000	879.97
1984-05-21	580	582	580	580	27,000	913.03
1984-05-19	570	575	570	575	26,000	905.16
1984-05-18	581	581	570	571	101,000	898.86
1984-05-17	600	600	585	595	73,000	936.64
1984-05-16	616	617	610	617	126,000	971.27
1984-05-15	615	620	610	619	151,000	974.42
1984-05-14	620	620	609	615	100,000	968.12
1984-05-11	616	625	616	623	115,000	980.72
1984-05-10	625	626	616	616	191,000	969.70
1984-05-09	630	640	630	635	129,000	999.61
1984-05-08	649	650	640	640	153,000	1,007.48
1984-05-07	651	651	649	649	27,000	1,021.65
1984-05-04	660	666	651	666	1,093,000	1,048.41
1984-05-02	642	645	640	640	188,000	1,007.48
1984-05-01	635	639	631	632	76,000	994.88
1984-04-28	640	640	635	635	47,000	999.61
1984-04-27	636	640	630	631	109,000	993.31
1984-04-26	631	642	630	640	68,000	1,007.48
1984-04-25	633	640	630	633	102,000	996.46
1984-04-24	634	634	630	630	60,000	991.74
1984-04-23	630	640	630	630	29,000	991.74
1984-04-21	630	630	630	630	27,000	991.74
1984-04-20	642	642	640	640	99,000	1,007.48
1984-04-19	646	648	642	643	98,000	1,012.20
1984-04-18	640	650	640	648	119,000	1,020.07
1984-04-17	654	657	640	645	140,000	1,015.35
1984-04-16	654	660	654	654	119,000	1,029.52
1984-04-13	655	664	650	664	192,000	1,045.26
1984-04-12	666	666	660	660	317,000	1,038.96
1984-04-11	650	670	650	664	642,000	1,045.26
1984-04-10	651	655	650	650	219,000	1,023.22
1984-04-09	645	650	640	645	274,000	1,015.35
1984-04-07	640	650	640	641	167,000	1,009.05
1984-04-06	640	650	638	645	560,000	1,015.35
1984-04-05	659	680	655	655	868,000	1,031.09
1984-04-04	651	662	651	662	762,000	1,042.11
1984-04-03	657	664	648	650	865,000	1,023.22
1984-04-02	636	650	636	648	648,000	1,020.07
1984-03-31	635	637	633	635	338,000	999.61
1984-03-30	635	640	633	635	640,000	999.61
1984-03-29	630	640	630	635	1,231,000	999.61
1984-03-28	630	630	615	615	407,000	968.12
1984-03-27	620	630	620	623	272,000	980.72
1984-03-26	630	634	620	620	388,000	975.99
1984-03-24	625	644	624	630	1,385,000	991.74
1984-03-23	610	624	603	624	1,347,000	982.29
1984-03-22	607	608	601	603	659,000	949.23
1984-03-21	587	609	585	601	1,214,000	946.08
1984-03-19	584	588	578	578	181,000	909.88
1984-03-17	587	589	580	584	141,000	919.32
1984-03-16	581	590	581	587	409,000	924.05
1984-03-15	576	589	575	580	318,000	913.03
1984-03-14	578	579	575	575	133,000	905.16
1984-03-13	575	579	575	579	139,000	911.45
1984-03-12	565	573	562	573	132,000	902.01
1984-03-09	565	565	560	565	46,000	889.41
1984-03-08	560	564	560	560	81,000	881.54
1984-03-07	560	565	560	560	72,000	881.54
1984-03-06	560	560	560	560	70,000	881.54
1984-03-05	555	565	555	565	76,000	889.41
1984-03-03	552	555	552	552	21,000	868.95
1984-03-02	551	560	551	551	72,000	867.38
1984-03-01	560	560	550	550	90,000	865.80
1984-02-29	556	565	555	565	38,000	889.41
1984-02-28	565	580	560	566	162,000	890.99
1984-02-27	555	564	553	555	186,000	873.67
1984-02-25	551	565	551	565	104,000	889.41
1984-02-24	551	551	545	550	150,000	865.80
1984-02-23	553	553	545	545	73,000	857.93
1984-02-22	555	555	550	553	39,000	870.52
1984-02-21	550	551	545	545	57,000	857.93
1984-02-20	541	551	541	551	28,000	867.38
1984-02-18	554	554	550	550	14,000	865.80
1984-02-17	560	561	555	555	90,000	873.67
1984-02-16	550	558	548	555	160,000	873.67
1984-02-15	544	550	544	547	65,000	861.08
1984-02-14	537	550	537	544	30,000	856.36
1984-02-13	536	536	535	536	11,000	843.76
1984-02-10	526	538	526	533	101,000	839.04
1984-02-09	545	545	530	530	121,000	834.32
1984-02-08	540	545	537	545	94,000	857.93
1984-02-07	547	549	540	541	91,000	851.63
1984-02-06	558	558	550	550	59,000	865.80
1984-02-04	562	563	560	560	105,000	881.54
1984-02-03	561	568	560	565	69,000	889.41
1984-02-02	565	570	565	565	52,000	889.41
1984-02-01	563	566	562	566	249,000	890.99
1984-01-31	566	568	560	568	117,000	894.14
1984-01-30	565	570	560	563	101,000	886.27
1984-01-28	568	575	560	564	356,000	887.84
1984-01-27	576	580	575	578	181,000	909.88
1984-01-26	589	590	581	581	465,000	914.60
1984-01-25	570	580	565	580	197,000	913.03
1984-01-24	575	575	573	573	121,000	902.01
1984-01-23	574	579	574	575	101,000	905.16
1984-01-21	582	585	580	580	88,000	913.03
1984-01-20	580	585	578	580	105,000	913.03
1984-01-19	580	586	580	580	157,000	913.03
1984-01-18	588	590	580	580	306,000	913.03
1984-01-17	589	590	581	590	393,000	928.77
1984-01-13	578	586	576	579	674,000	911.45
1984-01-12	573	573	570	573	232,000	902.01
1984-01-11	560	572	560	570	211,000	897.29
1984-01-10	570	570	558	558	132,000	878.39
1984-01-09	574	575	571	572	122,000	900.43
1984-01-07	579	579	574	575	117,000	905.16
1984-01-06	574	575	571	573	371,000	902.01
1984-01-05	580	583	574	576	144,000	906.73
1984-01-04	583	588	574	582	214,000	916.18

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