5332 TOTO(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,890	1,980	1,860	1,980	106,000	3,116.88
1987-12-26	2,020	2,020	1,950	1,950	83,000	3,069.66
1987-12-25	1,970	2,000	1,970	1,990	185,000	3,132.62
1987-12-24	2,040	2,040	2,010	2,010	110,000	3,164.11
1987-12-23	2,050	2,050	2,000	2,030	135,000	3,195.59
1987-12-22	2,020	2,100	2,020	2,040	296,000	3,211.33
1987-12-21	2,060	2,100	2,050	2,060	156,000	3,242.82
1987-12-18	2,110	2,110	2,050	2,060	234,000	3,242.82
1987-12-17	2,100	2,120	2,080	2,080	98,000	3,274.30
1987-12-16	2,130	2,140	2,070	2,130	185,000	3,353.01
1987-12-15	2,120	2,120	2,080	2,100	144,000	3,305.79
1987-12-14	2,070	2,080	2,050	2,080	106,000	3,274.30
1987-12-11	2,100	2,130	2,070	2,070	164,000	3,258.56
1987-12-10	2,100	2,100	2,080	2,100	271,000	3,305.79
1987-12-09	2,090	2,100	2,050	2,050	227,000	3,227.08
1987-12-08	2,020	2,080	2,020	2,050	147,000	3,227.08
1987-12-07	2,000	2,020	2,000	2,020	139,000	3,179.85
1987-12-05	2,050	2,050	1,980	2,020	62,000	3,179.85
1987-12-04	2,070	2,070	2,020	2,020	88,000	3,179.85
1987-12-03	2,070	2,070	2,020	2,030	283,000	3,195.59
1987-12-02	2,100	2,130	2,090	2,100	46,000	3,305.79
1987-12-01	2,080	2,100	2,040	2,100	227,000	3,305.79
1987-11-30	2,100	2,100	2,030	2,040	129,000	3,211.33
1987-11-28	2,100	2,110	2,100	2,100	22,000	3,305.79
1987-11-27	2,100	2,180	2,090	2,170	297,000	3,415.98
1987-11-26	2,150	2,150	2,110	2,120	100,000	3,337.27
1987-11-25	2,150	2,150	2,130	2,150	137,000	3,384.49
1987-11-24	2,140	2,140	2,100	2,130	223,000	3,353.01
1987-11-20	2,130	2,140	2,090	2,100	72,000	3,305.79
1987-11-19	2,140	2,140	2,090	2,140	154,000	3,368.75
1987-11-18	2,090	2,150	2,060	2,120	91,000	3,337.27
1987-11-17	2,130	2,130	2,090	2,100	110,000	3,305.79
1987-11-16	2,140	2,140	2,090	2,090	206,000	3,290.04
1987-11-13	2,050	2,120	2,030	2,100	646,000	3,305.79
1987-11-12	2,000	2,050	1,990	2,010	537,000	3,164.11
1987-11-11	2,060	2,070	1,950	2,040	414,000	3,211.33
1987-11-10	2,050	2,100	2,030	2,100	325,000	3,305.79
1987-11-09	2,070	2,100	2,070	2,070	136,000	3,258.56
1987-11-07	2,100	2,100	2,060	2,070	23,000	3,258.56
1987-11-06	2,050	2,100	2,050	2,060	440,000	3,242.82
1987-11-05	2,090	2,110	2,040	2,070	597,000	3,258.56
1987-11-04	2,150	2,180	2,090	2,170	176,000	3,415.98
1987-11-02	2,230	2,230	2,160	2,210	91,000	3,478.95
1987-10-31	2,200	2,200	2,150	2,190	79,000	3,447.46
1987-10-30	2,140	2,140	2,100	2,110	175,000	3,321.53
1987-10-29	2,050	2,100	2,030	2,060	130,000	3,242.82
1987-10-28	2,140	2,140	2,090	2,090	251,000	3,290.04
1987-10-27	2,020	2,150	2,020	2,060	457,000	3,242.82
1987-10-26	2,250	2,250	2,050	2,060	156,000	3,242.82
1987-10-24	2,220	2,270	2,200	2,210	178,000	3,478.95
1987-10-23	2,290	2,340	2,200	2,220	322,000	3,494.69
1987-10-22	2,320	2,370	2,280	2,300	750,000	3,620.62
1987-10-21	2,250	2,310	2,250	2,280	794,000	3,589.14
1987-10-20	2,050	2,050	2,050	2,050	223,000	3,227.08
1987-10-19	2,520	2,520	2,430	2,450	750,000	3,856.75
1987-10-16	2,400	2,500	2,390	2,480	1,014,000	3,903.97
1987-10-15	2,390	2,430	2,380	2,430	709,000	3,825.27
1987-10-14	2,330	2,400	2,320	2,390	382,000	3,762.30
1987-10-13	2,310	2,330	2,280	2,310	403,000	3,636.36
1987-10-12	2,310	2,310	2,300	2,310	182,000	3,636.36
1987-10-09	2,310	2,340	2,310	2,310	492,000	3,636.36
1987-10-08	2,330	2,360	2,310	2,350	462,000	3,699.33
1987-10-07	2,310	2,340	2,310	2,340	203,000	3,683.59
1987-10-06	2,310	2,370	2,310	2,350	53,000	3,699.33
1987-10-05	2,340	2,380	2,300	2,380	227,000	3,746.56
1987-10-03	2,360	2,390	2,300	2,370	314,000	3,730.81
1987-10-02	2,320	2,340	2,290	2,330	507,000	3,667.85
1987-10-01	2,270	2,300	2,230	2,230	673,000	3,510.43
1987-09-30	2,330	2,330	2,250	2,270	563,000	3,573.40
1987-09-29	2,370	2,410	2,330	2,330	375,000	3,667.85
1987-09-28	2,350	2,360	2,320	2,330	284,000	3,667.85
1987-09-26	2,270	2,350	2,240	2,350	497,000	3,699.33
1987-09-25	2,230	2,300	2,200	2,230	475,000	3,510.43
1987-09-24	2,210	2,240	2,210	2,210	287,000	3,478.95
1987-09-22	2,240	2,240	2,200	2,220	191,000	3,494.69
1987-09-21	2,240	2,240	2,200	2,200	377,000	3,463.20
1987-09-18	2,300	2,310	2,200	2,200	381,000	3,463.20
1987-09-17	2,290	2,310	2,290	2,300	259,000	3,620.62
1987-09-16	2,320	2,320	2,290	2,320	135,000	3,652.11
1987-09-14	2,360	2,360	2,280	2,280	194,000	3,589.14
1987-09-11	2,320	2,330	2,310	2,320	124,000	3,652.11
1987-09-10	2,330	2,360	2,320	2,340	339,000	3,683.59
1987-09-09	2,430	2,430	2,310	2,320	565,000	3,652.11
1987-09-08	2,430	2,470	2,400	2,430	204,000	3,825.27
1987-09-07	2,450	2,450	2,430	2,430	238,000	3,825.27
1987-09-05	2,480	2,500	2,450	2,450	208,000	3,856.75
1987-09-04	2,500	2,510	2,470	2,490	502,000	3,919.72
1987-09-03	2,530	2,540	2,470	2,510	389,000	3,951.20
1987-09-02	2,530	2,560	2,490	2,550	647,000	4,014.17
1987-09-01	2,460	2,540	2,460	2,530	566,000	3,982.68
1987-08-31	2,450	2,480	2,450	2,450	503,000	3,856.75
1987-08-29	2,460	2,480	2,450	2,450	275,000	3,856.75
1987-08-28	2,500	2,500	2,460	2,470	622,000	3,888.23
1987-08-27	2,520	2,520	2,460	2,460	417,000	3,872.49
1987-08-26	2,530	2,540	2,480	2,480	295,000	3,903.97
1987-08-25	2,500	2,500	2,480	2,500	319,000	3,935.46
1987-08-24	2,540	2,540	2,490	2,490	424,000	3,919.72
1987-08-22	2,540	2,550	2,460	2,460	231,000	3,872.49
1987-08-21	2,580	2,580	2,530	2,530	202,000	3,982.68
1987-08-20	2,580	2,620	2,550	2,550	295,000	4,014.17
1987-08-19	2,500	2,540	2,500	2,540	221,000	3,998.43
1987-08-18	2,600	2,600	2,500	2,530	157,000	3,982.68
1987-08-17	2,600	2,600	2,550	2,570	111,000	4,045.65
1987-08-14	2,600	2,640	2,580	2,610	496,000	4,108.62
1987-08-13	2,630	2,630	2,570	2,580	371,000	4,061.39
1987-08-12	2,620	2,640	2,600	2,620	472,000	4,124.36
1987-08-11	2,660	2,660	2,600	2,640	360,000	4,155.84
1987-08-10	2,580	2,640	2,570	2,620	645,000	4,124.36
1987-08-07	2,550	2,570	2,530	2,570	457,000	4,045.65
1987-08-06	2,570	2,570	2,500	2,500	520,000	3,935.46
1987-08-05	2,400	2,510	2,390	2,500	332,000	3,935.46
1987-08-04	2,390	2,430	2,380	2,400	448,000	3,778.04
1987-08-03	2,420	2,500	2,420	2,470	135,000	3,888.23
1987-08-01	2,480	2,500	2,450	2,500	111,000	3,935.46
1987-07-31	2,540	2,540	2,470	2,480	371,000	3,903.97
1987-07-30	2,530	2,530	2,490	2,510	379,000	3,951.20
1987-07-29	2,550	2,570	2,490	2,490	227,000	3,919.72
1987-07-28	2,520	2,520	2,430	2,520	419,000	3,966.94
1987-07-27	2,520	2,530	2,490	2,490	118,000	3,919.72
1987-07-25	2,540	2,540	2,510	2,520	286,000	3,966.94
1987-07-24	2,500	2,550	2,420	2,550	689,000	4,014.17
1987-07-23	2,450	2,470	2,300	2,470	361,000	3,888.23
1987-07-22	2,380	2,400	2,350	2,400	375,000	3,778.04
1987-07-21	2,440	2,460	2,410	2,410	233,000	3,793.78
1987-07-20	2,540	2,540	2,450	2,480	244,000	3,903.97
1987-07-17	2,530	2,550	2,480	2,500	950,000	3,935.46
1987-07-16	2,490	2,510	2,450	2,470	741,000	3,888.23
1987-07-15	2,440	2,490	2,380	2,430	665,000	3,825.27
1987-07-14	2,400	2,440	2,400	2,440	301,000	3,841.01
1987-07-13	2,420	2,430	2,370	2,400	307,000	3,778.04
1987-07-10	2,370	2,420	2,350	2,370	574,000	3,730.81
1987-07-09	2,310	2,380	2,300	2,350	761,000	3,699.33
1987-07-08	2,350	2,370	2,320	2,350	283,000	3,699.33
1987-07-07	2,270	2,370	2,270	2,360	232,000	3,715.07
1987-07-06	2,300	2,320	2,270	2,300	246,000	3,620.62
1987-07-04	2,320	2,350	2,320	2,320	33,000	3,652.11
1987-07-03	2,360	2,400	2,350	2,360	388,000	3,715.07
1987-07-02	2,360	2,420	2,360	2,400	457,000	3,778.04
1987-07-01	2,280	2,370	2,260	2,320	977,000	3,652.11
1987-06-30	2,280	2,310	2,230	2,300	368,000	3,620.62
1987-06-29	2,410	2,420	2,320	2,320	380,000	3,652.11
1987-06-27	2,500	2,500	2,440	2,450	101,000	3,856.75
1987-06-26	2,560	2,560	2,500	2,500	545,000	3,935.46
1987-06-25	2,510	2,560	2,510	2,520	116,000	3,966.94
1987-06-24	2,450	2,510	2,450	2,500	530,000	3,935.46
1987-06-23	2,460	2,510	2,430	2,430	545,000	3,825.27
1987-06-22	2,600	2,600	2,420	2,500	534,000	3,935.46
1987-06-19	2,700	2,700	2,600	2,600	601,000	4,092.88
1987-06-18	2,700	2,700	2,620	2,700	279,000	4,250.29
1987-06-17	2,650	2,660	2,600	2,660	303,000	4,187.33
1987-06-16	2,630	2,660	2,590	2,660	315,000	4,187.33
1987-06-15	2,620	2,650	2,600	2,650	427,000	4,171.59
1987-06-12	2,580	2,640	2,580	2,620	344,000	4,124.36
1987-06-11	2,650	2,650	2,610	2,620	264,000	4,124.36
1987-06-10	2,610	2,630	2,600	2,610	370,000	4,108.62
1987-06-09	2,620	2,650	2,610	2,610	115,000	4,108.62
1987-06-08	2,670	2,670	2,630	2,640	223,000	4,155.84
1987-06-06	2,630	2,640	2,630	2,630	66,000	4,140.10
1987-06-05	2,640	2,680	2,630	2,640	229,000	4,155.84
1987-06-04	2,700	2,710	2,650	2,680	477,000	4,218.81
1987-06-03	2,610	2,680	2,610	2,680	440,000	4,218.81
1987-06-02	2,690	2,690	2,610	2,640	243,000	4,155.84
1987-06-01	2,750	2,750	2,660	2,700	395,000	4,250.29
1987-05-30	2,700	2,730	2,660	2,730	212,000	4,297.52
1987-05-29	2,730	2,770	2,670	2,670	1,223,000	4,203.07
1987-05-28	2,700	2,700	2,640	2,660	483,000	4,187.33
1987-05-27	2,590	2,660	2,580	2,660	769,000	4,187.33
1987-05-26	2,640	2,650	2,600	2,620	631,000	4,124.36
1987-05-25	2,640	2,650	2,600	2,650	643,000	4,171.59
1987-05-23	2,660	2,690	2,640	2,680	1,520,000	4,218.81
1987-05-22	2,570	2,680	2,540	2,670	2,640,999	4,203.07
1987-05-21	2,420	2,520	2,400	2,510	882,000	3,951.20
1987-05-20	2,370	2,430	2,360	2,380	587,000	3,746.56
1987-05-19	2,500	2,500	2,400	2,410	464,000	3,793.78
1987-05-18	2,520	2,570	2,460	2,460	1,044,000	3,872.49
1987-05-15	2,630	2,630	2,550	2,580	1,199,000	4,061.39
1987-05-14	2,500	2,650	2,480	2,630	2,592,999	4,140.10
1987-05-13	2,550	2,580	2,450	2,540	1,790,000	3,998.43
1987-05-12	2,440	2,540	2,410	2,510	2,885,999	3,951.20
1987-05-11	2,430	2,440	2,400	2,410	1,525,000	3,793.78
1987-05-08	2,400	2,420	2,360	2,390	2,753,999	3,762.30
1987-05-07	2,290	2,370	2,280	2,360	6,023,998	3,715.07
1987-05-06	2,190	2,250	2,170	2,250	1,736,000	3,541.91
1987-05-02	2,120	2,200	2,110	2,180	678,000	3,431.72
1987-05-01	2,090	2,130	2,080	2,120	405,000	3,337.27
1987-04-30	2,030	2,050	1,980	2,010	337,000	3,164.11
1987-04-28	2,110	2,130	1,960	2,030	645,000	3,195.59
1987-04-27	2,200	2,200	2,100	2,150	523,000	3,384.49
1987-04-25	2,200	2,200	2,150	2,200	223,000	3,463.20
1987-04-24	2,230	2,230	2,150	2,190	361,000	3,447.46
1987-04-23	2,220	2,230	2,180	2,190	671,000	3,447.46
1987-04-22	2,220	2,240	2,200	2,220	1,045,000	3,494.69
1987-04-21	2,180	2,230	2,180	2,200	469,000	3,463.20
1987-04-20	2,200	2,240	2,200	2,210	271,000	3,478.95
1987-04-17	2,240	2,250	2,210	2,230	734,000	3,510.43
1987-04-16	2,280	2,280	2,200	2,200	1,963,000	3,463.20
1987-04-15	2,170	2,230	2,150	2,200	1,535,000	3,463.20
1987-04-14	2,110	2,170	2,100	2,170	569,000	3,415.98
1987-04-13	2,130	2,170	2,100	2,150	428,000	3,384.49
1987-04-10	2,140	2,180	2,140	2,170	930,000	3,415.98
1987-04-09	2,220	2,220	2,150	2,180	1,181,000	3,431.72
1987-04-08	2,180	2,250	2,170	2,220	6,172,998	3,494.69
1987-04-07	2,070	2,120	2,070	2,120	4,247,999	3,337.27
1987-04-06	2,030	2,030	1,990	2,030	1,332,000	3,195.59
1987-04-04	1,950	2,010	1,940	1,980	506,000	3,116.88
1987-04-03	1,940	1,970	1,940	1,940	244,000	3,053.92
1987-04-02	1,940	1,980	1,940	1,970	627,000	3,101.14
1987-04-01	1,870	1,970	1,870	1,960	417,000	3,085.40
1987-03-31	1,910	1,910	1,820	1,900	179,000	2,990.95
1987-03-30	1,980	1,980	1,900	1,910	117,000	3,006.69
1987-03-28	1,920	1,990	1,920	1,960	360,000	3,085.40
1987-03-27	1,910	2,000	1,900	1,960	961,000	3,085.40
1987-03-26	1,820	1,900	1,820	1,890	138,000	2,975.21
1987-03-25	1,820	1,840	1,820	1,820	271,000	2,865.01
1987-03-24	1,790	1,830	1,790	1,820	419,000	2,865.01
1987-03-23	1,820	1,870	1,820	1,820	562,000	2,865.01
1987-03-20	1,850	1,870	1,840	1,850	740,000	2,912.24
1987-03-19	1,890	1,940	1,860	1,870	460,000	2,943.72
1987-03-18	1,930	1,970	1,890	1,920	511,000	3,022.43
1987-03-17	1,890	1,910	1,870	1,900	345,000	2,990.95
1987-03-16	1,850	1,900	1,850	1,870	95,000	2,943.72
1987-03-13	1,850	1,890	1,850	1,870	387,000	2,943.72
1987-03-12	1,860	1,880	1,850	1,850	547,000	2,912.24
1987-03-11	1,870	1,900	1,850	1,850	369,000	2,912.24
1987-03-10	1,880	1,910	1,880	1,880	197,000	2,959.46
1987-03-09	1,860	1,930	1,860	1,880	237,000	2,959.46
1987-03-07	1,860	1,860	1,850	1,860	124,000	2,927.98
1987-03-06	1,970	1,970	1,890	1,890	262,000	2,975.21
1987-03-05	1,920	1,960	1,900	1,900	295,000	2,990.95
1987-03-04	1,950	1,980	1,950	1,950	323,000	3,069.66
1987-03-03	1,980	1,990	1,950	1,970	338,000	3,101.14
1987-03-02	1,970	1,990	1,890	1,920	286,000	3,022.43
1987-02-28	1,950	1,990	1,950	1,980	232,000	3,116.88
1987-02-27	1,920	1,980	1,900	1,970	507,000	3,101.14
1987-02-26	1,860	1,950	1,860	1,950	357,000	3,069.66
1987-02-25	1,900	1,910	1,860	1,860	609,000	2,927.98
1987-02-24	1,890	1,890	1,880	1,890	257,000	2,975.21
1987-02-23	1,860	1,890	1,860	1,870	309,000	2,943.72
1987-02-20	1,830	1,890	1,830	1,860	120,000	2,927.98
1987-02-19	1,860	1,900	1,860	1,860	179,000	2,927.98
1987-02-18	1,890	1,890	1,840	1,860	258,000	2,927.98
1987-02-17	1,830	1,890	1,830	1,870	89,000	2,943.72
1987-02-16	1,820	1,840	1,820	1,840	197,000	2,896.50
1987-02-13	1,870	1,880	1,850	1,850	180,000	2,912.24
1987-02-12	1,880	1,890	1,860	1,880	177,000	2,959.46
1987-02-10	1,900	1,920	1,900	1,910	110,000	3,006.69
1987-02-09	1,860	1,900	1,850	1,900	78,000	2,990.95
1987-02-07	1,860	1,870	1,840	1,850	129,000	2,912.24
1987-02-06	1,850	1,870	1,850	1,860	170,000	2,927.98
1987-02-05	1,870	1,890	1,860	1,860	277,000	2,927.98
1987-02-04	1,890	1,900	1,880	1,880	142,000	2,959.46
1987-02-03	1,900	1,920	1,880	1,920	138,000	3,022.43
1987-02-02	1,950	1,950	1,910	1,910	113,000	3,006.69
1987-01-31	1,900	1,940	1,890	1,930	123,000	3,038.17
1987-01-30	1,900	1,930	1,890	1,930	186,000	3,038.17
1987-01-29	1,920	1,940	1,900	1,900	222,000	2,990.95
1987-01-28	1,850	1,950	1,850	1,950	633,000	3,069.66
1987-01-27	1,850	1,870	1,850	1,860	258,000	2,927.98
1987-01-26	1,880	1,900	1,860	1,880	198,000	2,959.46
1987-01-24	1,850	1,890	1,850	1,890	119,000	2,975.21
1987-01-23	1,900	1,900	1,850	1,870	180,000	2,943.72
1987-01-22	1,910	1,920	1,870	1,900	190,000	2,990.95
1987-01-21	1,880	1,890	1,860	1,870	356,000	2,943.72
1987-01-20	1,900	1,920	1,880	1,900	349,000	2,990.95
1987-01-19	1,880	1,900	1,880	1,900	268,000	2,990.95
1987-01-16	1,860	1,900	1,860	1,870	514,000	2,943.72
1987-01-14	1,840	1,880	1,840	1,860	238,000	2,927.98
1987-01-13	1,880	1,900	1,870	1,870	235,000	2,943.72
1987-01-12	1,900	1,900	1,880	1,880	145,000	2,959.46
1987-01-09	1,880	1,920	1,880	1,890	214,000	2,975.21
1987-01-08	1,900	1,910	1,900	1,900	145,000	2,990.95
1987-01-07	1,910	1,970	1,890	1,960	291,000	3,085.40
1987-01-06	1,920	1,950	1,910	1,930	279,000	3,038.17
1987-01-05	1,920	1,950	1,900	1,950	75,000	3,069.66

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