5332 TOTO(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	861	870	860	870	25,000	1,369.54
1985-12-27	863	865	860	860	68,000	1,353.80
1985-12-26	870	872	860	862	85,000	1,356.95
1985-12-25	870	870	861	870	114,000	1,369.54
1985-12-24	879	879	860	870	72,000	1,369.54
1985-12-23	860	870	860	870	80,000	1,369.54
1985-12-21	863	865	858	858	24,000	1,350.65
1985-12-20	868	870	860	862	162,000	1,356.95
1985-12-19	869	869	858	860	28,000	1,353.80
1985-12-18	870	870	858	861	171,000	1,355.37
1985-12-17	870	875	865	870	105,000	1,369.54
1985-12-16	871	880	871	878	201,000	1,382.13
1985-12-13	870	874	865	870	87,000	1,369.54
1985-12-12	870	880	865	869	247,000	1,367.97
1985-12-11	860	868	860	868	367,000	1,366.39
1985-12-10	862	863	858	860	79,000	1,353.80
1985-12-09	864	865	858	862	70,000	1,356.95
1985-12-07	860	865	860	865	91,000	1,361.67
1985-12-06	868	868	856	856	83,000	1,347.50
1985-12-05	870	870	855	860	120,000	1,353.80
1985-12-04	852	860	852	860	152,000	1,353.80
1985-12-03	860	865	860	860	83,000	1,353.80
1985-12-02	868	875	850	850	30,000	1,338.06
1985-11-30	865	875	865	875	34,000	1,377.41
1985-11-29	855	860	855	860	48,000	1,353.80
1985-11-28	885	885	865	865	68,000	1,361.67
1985-11-27	870	880	870	880	106,000	1,385.28
1985-11-26	877	879	860	879	67,000	1,383.71
1985-11-25	880	885	875	885	337,000	1,393.15
1985-11-22	880	880	877	879	369,000	1,383.71
1985-11-21	862	880	862	870	218,000	1,369.54
1985-11-20	873	873	861	862	68,000	1,356.95
1985-11-19	878	878	872	873	43,000	1,374.26
1985-11-18	880	880	873	878	58,000	1,382.13
1985-11-16	879	880	870	880	73,000	1,385.28
1985-11-15	851	860	851	859	45,000	1,352.22
1985-11-14	866	866	840	841	356,000	1,323.89
1985-11-13	875	875	860	860	72,000	1,353.80
1985-11-12	880	883	869	880	241,000	1,385.28
1985-11-11	880	889	880	888	121,000	1,397.87
1985-11-08	900	905	889	890	181,000	1,401.02
1985-11-07	905	910	900	905	347,000	1,424.64
1985-11-06	900	910	890	900	184,000	1,416.77
1985-11-05	895	900	880	895	148,000	1,408.89
1985-11-02	880	890	870	885	103,000	1,393.15
1985-11-01	865	885	858	870	300,000	1,369.54
1985-10-31	850	865	845	860	258,000	1,353.80
1985-10-30	850	850	835	835	174,000	1,314.44
1985-10-29	836	848	833	834	180,000	1,312.87
1985-10-28	830	848	828	846	86,000	1,331.76
1985-10-26	825	837	825	830	40,000	1,306.57
1985-10-25	842	855	825	825	263,000	1,298.70
1985-10-24	860	860	832	832	447,000	1,309.72
1985-10-23	861	870	853	858	231,000	1,350.65
1985-10-22	870	880	860	860	265,000	1,353.80
1985-10-21	872	872	866	872	79,000	1,372.69
1985-10-19	870	885	862	862	42,000	1,356.95
1985-10-18	881	885	870	872	68,000	1,372.69
1985-10-17	903	903	879	885	307,000	1,393.15
1985-10-16	916	919	900	908	444,000	1,429.36
1985-10-15	925	926	915	920	644,000	1,448.25
1985-10-14	925	925	910	910	143,000	1,432.51
1985-10-11	930	931	921	925	381,000	1,456.12
1985-10-09	920	925	914	925	537,000	1,456.12
1985-10-08	906	911	905	910	149,000	1,432.51
1985-10-07	915	918	902	906	92,000	1,426.21
1985-10-05	920	925	914	915	217,000	1,440.38
1985-10-04	915	920	915	920	164,000	1,448.25
1985-10-03	920	920	905	915	333,000	1,440.38
1985-10-02	925	930	918	925	346,000	1,456.12
1985-10-01	935	945	925	925	788,000	1,456.12
1985-09-30	915	950	912	940	962,000	1,479.73
1985-09-28	915	916	912	915	312,000	1,440.38
1985-09-27	922	930	904	912	387,000	1,435.66
1985-09-26	937	940	925	932	1,379,000	1,467.14
1985-09-25	904	939	897	937	1,970,000	1,475.01
1985-09-24	870	890	870	887	200,000	1,396.30
1985-09-21	885	885	876	876	102,000	1,378.98
1985-09-20	886	889	880	880	257,000	1,385.28
1985-09-19	880	889	876	876	182,000	1,378.98
1985-09-18	896	900	880	890	801,000	1,401.02
1985-09-17	886	890	878	890	277,000	1,401.02
1985-09-13	875	882	871	876	244,000	1,378.98
1985-09-12	871	875	865	875	232,000	1,377.41
1985-09-11	880	880	864	875	531,000	1,377.41
1985-09-10	859	879	851	874	906,000	1,375.84
1985-09-09	854	870	852	853	229,000	1,342.78
1985-09-07	860	860	852	852	123,000	1,341.20
1985-09-06	874	877	852	852	343,000	1,341.20
1985-09-05	872	880	860	877	661,000	1,380.56
1985-09-04	872	874	860	874	373,000	1,375.84
1985-09-03	860	870	860	862	193,000	1,356.95
1985-09-02	870	880	852	860	147,000	1,353.80
1985-08-31	880	884	870	870	81,000	1,369.54
1985-08-30	889	890	870	890	202,000	1,401.02
1985-08-29	873	894	873	889	674,000	1,399.45
1985-08-28	892	895	880	883	716,000	1,390
1985-08-27	873	902	871	902	813,000	1,419.91
1985-08-26	875	877	864	865	208,000	1,361.67
1985-08-24	882	890	882	885	545,000	1,393.15
1985-08-23	892	894	883	887	1,648,000	1,396.30
1985-08-22	865	889	860	882	1,931,000	1,388.43
1985-08-21	860	860	853	855	665,000	1,345.93
1985-08-20	860	860	848	850	694,000	1,338.06
1985-08-19	855	862	845	847	420,000	1,333.33
1985-08-17	849	865	849	860	1,689,000	1,353.80
1985-08-16	849	849	841	841	2,069,999	1,323.89
1985-08-15	835	855	825	848	2,937,999	1,334.91
1985-08-14	775	805	770	805	1,563,000	1,267.22
1985-08-13	765	770	765	770	225,000	1,212.12
1985-08-12	760	770	760	765	316,000	1,204.25
1985-08-09	756	770	755	755	502,000	1,188.51
1985-08-08	755	760	750	750	255,000	1,180.64
1985-08-07	760	770	760	765	57,000	1,204.25
1985-08-06	770	775	765	770	101,000	1,212.12
1985-08-05	785	785	770	770	35,000	1,212.12
1985-08-03	766	773	765	770	90,000	1,212.12
1985-08-02	776	790	766	766	260,000	1,205.82
1985-08-01	775	795	775	780	171,000	1,227.86
1985-07-31	770	770	760	763	144,000	1,201.10
1985-07-30	793	799	770	775	292,000	1,219.99
1985-07-29	785	809	785	799	1,675,000	1,257.77
1985-07-27	772	787	772	783	130,000	1,232.59
1985-07-26	766	775	766	766	235,000	1,205.82
1985-07-25	776	780	760	776	429,000	1,221.57
1985-07-24	775	777	769	776	468,000	1,221.57
1985-07-23	760	775	755	775	170,000	1,219.99
1985-07-22	755	755	750	755	41,000	1,188.51
1985-07-20	755	760	755	755	52,000	1,188.51
1985-07-19	770	787	770	770	1,223,000	1,212.12
1985-07-18	770	780	760	770	788,000	1,212.12
1985-07-17	743	772	743	768	338,000	1,208.97
1985-07-16	724	733	724	733	26,000	1,153.88
1985-07-15	745	746	719	726	118,000	1,142.86
1985-07-12	740	750	740	740	26,000	1,164.90
1985-07-11	766	766	735	750	191,000	1,180.64
1985-07-10	784	784	766	774	254,000	1,218.42
1985-07-09	778	790	776	785	1,840,000	1,235.73
1985-07-08	750	780	744	778	1,128,000	1,224.71
1985-07-06	740	750	739	750	244,000	1,180.64
1985-07-05	745	759	735	735	745,000	1,157.02
1985-07-04	725	740	725	740	457,000	1,164.90
1985-07-03	724	730	720	730	132,000	1,149.15
1985-07-02	730	737	724	734	183,000	1,155.45
1985-07-01	739	740	734	740	170,000	1,164.90
1985-06-29	740	740	731	731	43,000	1,150.73
1985-06-28	740	740	720	730	32,000	1,149.15
1985-06-27	744	744	720	730	215,000	1,149.15
1985-06-26	735	750	720	735	500,000	1,157.02
1985-06-25	730	740	730	735	347,000	1,157.02
1985-06-24	729	740	720	720	94,000	1,133.41
1985-06-22	735	735	710	710	46,000	1,117.67
1985-06-21	733	735	730	730	99,000	1,149.15
1985-06-20	728	733	723	730	147,000	1,149.15
1985-06-19	729	736	728	728	180,000	1,146.01
1985-06-18	745	755	738	739	757,000	1,163.32
1985-06-17	745	751	738	745	710,000	1,172.77
1985-06-15	735	750	735	745	194,000	1,172.77
1985-06-14	725	730	721	730	209,000	1,149.15
1985-06-13	726	735	720	725	63,000	1,141.28
1985-06-12	720	730	720	726	99,000	1,142.86
1985-06-11	735	735	725	725	302,000	1,141.28
1985-06-10	745	749	730	730	371,000	1,149.15
1985-06-07	763	770	744	750	919,000	1,180.64
1985-06-06	745	762	740	756	1,094,000	1,190.08
1985-06-05	740	745	735	744	970,000	1,171.19
1985-06-04	740	749	740	743	1,105,000	1,169.62
1985-06-03	740	757	737	745	2,492,999	1,172.77
1985-06-01	735	748	732	744	1,904,000	1,171.19
1985-05-31	700	735	700	730	2,184,999	1,149.15
1985-05-30	695	703	690	698	533,000	1,098.78
1985-05-29	670	700	670	690	470,000	1,086.19
1985-05-28	660	685	660	666	41,000	1,048.41
1985-05-27	677	680	665	668	141,000	1,051.55
1985-05-25	675	675	675	675	143,000	1,062.57
1985-05-24	689	690	685	685	493,000	1,078.32
1985-05-23	686	690	686	687	169,000	1,081.46
1985-05-22	685	690	685	690	272,000	1,086.19
1985-05-21	694	702	685	685	614,000	1,078.32
1985-05-20	689	699	689	694	375,000	1,092.48
1985-05-18	699	699	694	695	79,000	1,094.06
1985-05-17	685	700	685	690	748,000	1,086.19
1985-05-16	688	694	681	685	581,000	1,078.32
1985-05-15	690	690	680	689	447,000	1,084.61
1985-05-14	689	698	669	694	738,000	1,092.48
1985-05-13	670	689	670	685	792,000	1,078.32
1985-05-10	655	670	645	670	185,000	1,054.70
1985-05-09	660	665	655	656	122,000	1,032.66
1985-05-08	661	664	661	663	68,000	1,043.68
1985-05-07	665	665	661	662	125,000	1,042.11
1985-05-04	668	668	662	668	24,000	1,051.55
1985-05-02	660	670	660	661	227,000	1,040.54
1985-05-01	652	674	652	660	136,000	1,038.96
1985-04-30	661	661	650	652	112,000	1,026.37
1985-04-27	650	666	650	661	110,000	1,040.54
1985-04-26	655	660	650	650	505,000	1,023.22
1985-04-25	645	659	645	650	342,000	1,023.22
1985-04-24	645	645	640	640	76,000	1,007.48
1985-04-23	650	650	636	645	116,000	1,015.35
1985-04-22	636	650	636	650	58,000	1,023.22
1985-04-20	635	640	635	640	18,000	1,007.48
1985-04-19	645	645	635	645	58,000	1,015.35
1985-04-18	650	650	635	635	152,000	999.61
1985-04-17	645	655	640	654	245,000	1,029.52
1985-04-16	645	646	635	645	88,000	1,015.35
1985-04-15	640	645	635	641	84,000	1,009.05
1985-04-12	635	636	635	635	68,000	999.61
1985-04-11	650	650	642	645	112,000	1,015.35
1985-04-10	651	651	645	650	80,000	1,023.22
1985-04-09	640	649	640	641	134,000	1,009.05
1985-04-08	650	660	645	651	168,000	1,024.79
1985-04-06	644	650	644	645	22,000	1,015.35
1985-04-05	645	647	643	643	115,000	1,012.20
1985-04-04	646	650	645	650	52,000	1,023.22
1985-04-03	639	645	637	645	215,000	1,015.35
1985-04-02	630	645	630	637	258,000	1,002.75
1985-04-01	640	650	640	650	200,000	1,023.22
1985-03-30	648	648	640	640	99,000	1,007.48
1985-03-29	649	658	649	649	190,000	1,021.65
1985-03-28	650	660	650	652	218,000	1,026.37
1985-03-27	650	669	645	648	605,000	1,020.07
1985-03-26	660	670	660	670	78,000	1,054.70
1985-03-25	670	679	661	670	261,000	1,054.70
1985-03-23	670	680	670	670	104,000	1,054.70
1985-03-22	680	685	670	680	457,000	1,070.44
1985-03-20	669	678	661	678	418,000	1,067.30
1985-03-19	660	665	650	650	144,000	1,023.22
1985-03-18	651	660	650	660	114,000	1,038.96
1985-03-16	651	652	651	651	24,000	1,024.79
1985-03-15	645	649	645	649	79,000	1,021.65
1985-03-14	642	645	640	645	50,000	1,015.35
1985-03-13	640	648	639	640	65,000	1,007.48
1985-03-12	646	646	632	635	458,000	999.61
1985-03-11	648	650	647	647	68,000	1,018.50
1985-03-08	651	657	647	653	180,000	1,027.94
1985-03-07	651	656	648	656	183,000	1,032.66
1985-03-06	650	651	645	647	438,000	1,018.50
1985-03-05	650	655	644	650	366,000	1,023.22
1985-03-04	647	647	640	641	704,000	1,009.05
1985-03-02	650	653	646	646	512,000	1,016.92
1985-03-01	655	658	635	650	423,000	1,023.22
1985-02-28	656	658	646	650	286,000	1,023.22
1985-02-27	649	660	635	658	340,000	1,035.81
1985-02-26	633	650	630	650	482,000	1,023.22
1985-02-25	645	655	640	653	183,000	1,027.94
1985-02-23	650	650	635	635	230,000	999.61
1985-02-22	645	653	645	650	85,000	1,023.22
1985-02-21	658	658	645	645	124,000	1,015.35
1985-02-20	650	657	650	657	743,000	1,034.24
1985-02-19	646	654	640	650	231,000	1,023.22
1985-02-18	651	651	646	650	30,000	1,023.22
1985-02-16	652	655	645	645	132,000	1,015.35
1985-02-15	640	650	638	642	351,000	1,010.63
1985-02-14	655	655	633	635	380,000	999.61
1985-02-13	643	660	639	655	118,000	1,031.09
1985-02-12	643	643	629	639	131,000	1,005.90
1985-02-08	627	634	625	625	362,000	983.87
1985-02-07	620	625	614	625	400,000	983.87
1985-02-06	632	640	625	625	339,000	983.87
1985-02-05	646	646	632	632	346,000	994.88
1985-02-04	640	650	640	641	115,000	1,009.05
1985-02-02	650	651	635	640	129,000	1,007.48
1985-02-01	650	660	650	650	313,000	1,023.22
1985-01-31	670	675	660	660	353,000	1,038.96
1985-01-30	655	660	650	660	124,000	1,038.96
1985-01-29	640	655	640	655	575,000	1,031.09
1985-01-28	650	660	640	647	180,000	1,018.50
1985-01-26	660	665	650	651	373,000	1,024.79
1985-01-25	675	675	662	670	364,000	1,054.70
1985-01-24	695	695	681	681	509,000	1,072.02
1985-01-23	689	695	685	695	339,000	1,094.06
1985-01-22	695	710	690	695	466,000	1,094.06
1985-01-21	695	700	681	695	278,000	1,094.06
1985-01-19	708	709	699	699	404,000	1,100.35
1985-01-18	704	710	697	709	567,000	1,116.10
1985-01-17	710	715	705	709	550,000	1,116.10
1985-01-16	730	731	709	711	789,000	1,119.24
1985-01-14	724	731	724	730	1,560,000	1,149.15
1985-01-11	740	740	721	734	2,582,999	1,155.45
1985-01-10	709	743	708	740	5,930,999	1,164.90
1985-01-09	718	718	700	709	2,175,999	1,116.10
1985-01-08	721	725	710	720	5,264,999	1,133.41
1985-01-07	684	705	678	701	2,350,999	1,103.50
1985-01-05	680	690	675	681	565,000	1,072.02
1985-01-04	670	685	660	685	453,000	1,078.32

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