5332 TOTO(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,870	2,870	2,820	2,820	114,000	4,883.12
1989-12-28	2,850	2,850	2,810	2,820	303,000	4,883.12
1989-12-27	2,920	2,920	2,810	2,870	474,000	4,969.70
1989-12-26	2,830	2,880	2,780	2,880	567,000	4,987.01
1989-12-25	2,800	2,840	2,750	2,840	489,000	4,917.75
1989-12-22	2,820	2,820	2,750	2,760	370,000	4,779.22
1989-12-21	2,820	2,820	2,750	2,770	632,000	4,796.54
1989-12-20	2,820	2,840	2,790	2,820	412,000	4,883.12
1989-12-19	2,850	2,870	2,800	2,840	345,000	4,917.75
1989-12-18	2,900	2,900	2,860	2,890	744,000	5,004.33
1989-12-15	2,940	2,940	2,850	2,910	326,000	5,038.96
1989-12-14	2,900	2,930	2,860	2,930	752,000	5,073.59
1989-12-13	2,890	2,910	2,860	2,910	385,000	5,038.96
1989-12-12	2,850	2,890	2,850	2,870	742,000	4,969.70
1989-12-11	2,880	2,890	2,860	2,880	211,000	4,987.01
1989-12-08	2,870	2,910	2,820	2,880	661,000	4,987.01
1989-12-07	2,910	2,910	2,870	2,910	417,000	5,038.96
1989-12-06	2,860	2,880	2,860	2,880	388,000	4,987.01
1989-12-05	2,910	2,910	2,850	2,900	844,000	5,021.65
1989-12-04	2,830	2,900	2,830	2,870	552,000	4,969.70
1989-12-01	2,880	2,880	2,820	2,880	737,000	4,987.01
1989-11-30	2,800	2,880	2,770	2,880	727,000	4,987.01
1989-11-29	2,800	2,850	2,790	2,800	596,000	4,848.48
1989-11-28	2,800	2,820	2,780	2,820	524,000	4,883.12
1989-11-27	2,810	2,850	2,800	2,840	434,000	4,917.75
1989-11-24	2,800	2,840	2,790	2,840	583,000	4,917.75
1989-11-22	2,790	2,820	2,770	2,810	635,000	4,865.80
1989-11-21	2,730	2,750	2,700	2,750	526,000	4,761.90
1989-11-20	2,740	2,750	2,720	2,730	355,000	4,727.27
1989-11-17	2,780	2,800	2,760	2,760	353,000	4,779.22
1989-11-16	2,810	2,840	2,810	2,820	306,000	4,883.12
1989-11-15	2,880	2,900	2,830	2,850	531,000	4,935.06
1989-11-14	2,830	2,840	2,810	2,840	406,000	4,917.75
1989-11-13	2,830	2,840	2,800	2,840	247,000	4,917.75
1989-11-10	2,840	2,840	2,810	2,830	147,000	4,900.43
1989-11-09	2,880	2,880	2,810	2,840	196,000	4,917.75
1989-11-08	2,780	2,880	2,780	2,850	651,000	4,935.06
1989-11-07	2,790	2,810	2,760	2,810	447,000	4,865.80
1989-11-06	2,840	2,860	2,830	2,840	246,000	4,917.75
1989-11-02	2,870	2,910	2,870	2,870	552,000	4,969.70
1989-11-01	2,930	2,960	2,880	2,910	616,000	5,038.96
1989-10-31	2,950	2,990	2,940	2,970	365,000	5,142.86
1989-10-30	2,950	3,000	2,930	3,000	416,000	5,194.81
1989-10-27	3,040	3,050	2,960	3,000	955,000	5,194.81
1989-10-26	3,040	3,080	3,020	3,050	863,000	5,281.39
1989-10-25	3,120	3,130	3,070	3,070	2,380,000	5,316.02
1989-10-24	3,010	3,130	3,010	3,120	8,028,999	5,402.60
1989-10-23	2,990	3,000	2,950	2,990	1,908,000	5,177.49
1989-10-20	2,840	2,970	2,840	2,960	2,440,000	5,125.54
1989-10-19	2,790	2,870	2,790	2,860	842,000	4,952.38
1989-10-18	2,800	2,820	2,790	2,790	285,000	4,831.17
1989-10-17	2,860	2,890	2,810	2,860	862,000	4,952.38
1989-10-16	2,850	2,870	2,810	2,860	441,000	4,952.38
1989-10-13	2,890	2,890	2,840	2,890	204,000	5,004.33
1989-10-12	2,880	2,920	2,860	2,870	392,000	4,969.70
1989-10-11	2,940	2,940	2,900	2,940	348,000	5,090.91
1989-10-09	2,940	2,940	2,910	2,940	670,000	5,090.91
1989-10-06	2,920	2,950	2,880	2,900	859,000	5,021.65
1989-10-05	2,910	2,970	2,910	2,960	477,000	5,125.54
1989-10-04	2,920	2,950	2,910	2,910	528,000	5,038.96
1989-10-03	2,950	2,980	2,920	2,960	1,114,000	5,125.54
1989-10-02	2,950	3,030	2,910	3,000	2,459,000	5,194.81
1989-09-29	2,930	2,960	2,870	2,960	556,000	5,125.54
1989-09-28	2,980	2,980	2,930	2,930	797,000	5,073.59
1989-09-27	2,990	3,020	2,960	2,990	3,196,000	5,177.49
1989-09-26	2,880	2,990	2,880	2,980	3,333,000	5,160.17
1989-09-25	2,880	2,900	2,870	2,880	601,000	4,987.01
1989-09-22	2,900	2,900	2,870	2,900	1,235,000	5,021.65
1989-09-21	2,930	2,930	2,840	2,870	850,000	4,969.70
1989-09-20	2,930	2,930	2,900	2,910	1,018,000	5,038.96
1989-09-19	2,970	2,980	2,920	2,950	2,370,000	5,108.23
1989-09-18	2,880	2,980	2,880	2,970	4,672,999	5,142.86
1989-09-14	2,840	2,890	2,830	2,890	3,808,999	5,004.33
1989-09-13	2,790	2,860	2,780	2,840	4,482,999	4,917.75
1989-09-12	2,790	2,800	2,770	2,790	604,000	4,831.17
1989-09-11	2,790	2,800	2,760	2,800	771,000	4,848.48
1989-09-08	2,740	2,830	2,720	2,760	3,495,999	4,779.22
1989-09-07	2,670	2,730	2,670	2,710	1,114,000	4,692.64
1989-09-06	2,670	2,690	2,610	2,660	239,000	4,606.06
1989-09-05	2,650	2,680	2,630	2,660	231,000	4,606.06
1989-09-04	2,700	2,700	2,650	2,670	155,000	4,623.38
1989-09-01	2,670	2,690	2,620	2,690	235,000	4,658.01
1989-08-31	2,620	2,680	2,570	2,680	330,000	4,640.69
1989-08-30	2,640	2,650	2,580	2,620	280,000	4,536.80
1989-08-29	2,690	2,690	2,580	2,600	894,000	4,502.16
1989-08-28	2,710	2,710	2,660	2,680	308,000	4,640.69
1989-08-25	2,700	2,720	2,680	2,700	526,000	4,675.32
1989-08-24	2,730	2,730	2,660	2,680	489,000	4,640.69
1989-08-23	2,700	2,730	2,690	2,720	1,307,000	4,709.96
1989-08-22	2,710	2,730	2,690	2,700	861,000	4,675.32
1989-08-21	2,710	2,760	2,690	2,710	2,150,000	4,692.64
1989-08-18	2,660	2,730	2,640	2,710	2,758,000	4,692.64
1989-08-17	2,690	2,690	2,660	2,660	560,000	4,606.06
1989-08-16	2,650	2,700	2,640	2,690	1,222,000	4,658.01
1989-08-15	2,610	2,660	2,610	2,640	638,000	4,571.43
1989-08-14	2,630	2,630	2,610	2,620	106,000	4,536.80
1989-08-11	2,650	2,650	2,600	2,630	417,000	4,554.11
1989-08-10	2,630	2,660	2,620	2,650	920,000	4,588.74
1989-08-09	2,620	2,680	2,600	2,650	2,514,000	4,588.74
1989-08-08	2,570	2,640	2,560	2,600	684,000	4,502.16
1989-08-07	2,550	2,570	2,530	2,570	251,000	4,450.22
1989-08-04	2,540	2,560	2,530	2,550	275,000	4,415.58
1989-08-03	2,540	2,570	2,530	2,560	377,000	4,432.90
1989-08-02	2,520	2,560	2,520	2,540	537,000	4,398.27
1989-08-01	2,560	2,580	2,560	2,560	249,000	4,432.90
1989-07-31	2,540	2,590	2,540	2,590	979,000	4,484.85
1989-07-28	2,580	2,590	2,540	2,540	684,000	4,398.27
1989-07-27	2,640	2,670	2,570	2,620	1,455,000	4,536.80
1989-07-26	2,660	2,670	2,620	2,640	1,370,000	4,571.43
1989-07-25	2,680	2,680	2,640	2,660	1,668,000	4,606.06
1989-07-24	2,600	2,700	2,540	2,680	5,222,999	4,640.69
1989-07-21	2,590	2,610	2,570	2,610	762,000	4,519.48
1989-07-20	2,610	2,630	2,590	2,610	2,446,000	4,519.48
1989-07-19	2,510	2,600	2,510	2,580	5,004,999	4,467.53
1989-07-18	2,500	2,500	2,480	2,500	445,000	4,329
1989-07-17	2,510	2,510	2,480	2,480	301,000	4,294.37
1989-07-14	2,520	2,520	2,500	2,500	654,000	4,329
1989-07-13	2,530	2,530	2,510	2,520	650,000	4,363.64
1989-07-12	2,570	2,570	2,530	2,530	2,045,000	4,380.95
1989-07-11	2,490	2,560	2,470	2,560	6,136,999	4,432.90
1989-07-10	2,480	2,500	2,470	2,470	922,000	4,277.06
1989-07-07	2,480	2,520	2,470	2,490	5,489,999	4,311.69
1989-07-06	2,400	2,470	2,400	2,470	1,391,000	4,277.06
1989-07-05	2,370	2,420	2,370	2,420	1,068,000	4,190.48
1989-07-04	2,350	2,370	2,330	2,360	338,000	4,086.58
1989-07-03	2,340	2,350	2,330	2,350	160,000	4,069.26
1989-06-30	2,340	2,360	2,330	2,340	143,000	4,051.95
1989-06-29	2,300	2,380	2,300	2,380	262,000	4,121.21
1989-06-28	2,340	2,340	2,290	2,340	330,000	4,051.95
1989-06-27	2,340	2,360	2,340	2,340	293,000	4,051.95
1989-06-26	2,350	2,370	2,340	2,340	417,000	4,051.95
1989-06-23	2,340	2,380	2,320	2,330	416,000	4,034.63
1989-06-22	2,330	2,330	2,300	2,300	211,000	3,982.68
1989-06-21	2,290	2,330	2,290	2,330	441,000	4,034.63
1989-06-20	2,310	2,340	2,310	2,330	220,000	4,034.63
1989-06-19	2,340	2,340	2,300	2,310	103,000	4,000
1989-06-16	2,370	2,370	2,230	2,350	394,000	4,069.26
1989-06-15	2,370	2,370	2,330	2,330	419,000	4,034.63
1989-06-14	2,350	2,350	2,320	2,350	271,000	4,069.26
1989-06-13	2,370	2,380	2,350	2,350	351,000	4,069.26
1989-06-12	2,320	2,390	2,320	2,350	143,000	4,069.26
1989-06-09	2,330	2,370	2,330	2,340	179,000	4,051.95
1989-06-08	2,360	2,360	2,330	2,350	318,000	4,069.26
1989-06-07	2,400	2,420	2,320	2,320	552,000	4,017.32
1989-06-06	2,400	2,440	2,350	2,370	1,182,000	4,103.90
1989-06-05	2,390	2,400	2,340	2,360	437,000	4,086.58
1989-06-02	2,400	2,430	2,380	2,410	506,000	4,173.16
1989-06-01	2,460	2,470	2,430	2,440	1,016,000	4,225.11
1989-05-31	2,420	2,460	2,400	2,450	997,000	4,242.42
1989-05-30	2,450	2,450	2,410	2,420	594,000	4,190.48
1989-05-29	2,470	2,470	2,420	2,450	781,000	4,242.42
1989-05-26	2,460	2,460	2,430	2,450	860,000	4,242.42
1989-05-25	2,480	2,480	2,430	2,460	2,191,000	4,259.74
1989-05-24	2,380	2,500	2,380	2,490	5,496,999	4,311.69
1989-05-23	2,360	2,380	2,340	2,380	1,136,000	4,121.21
1989-05-22	2,370	2,380	2,360	2,370	1,070,000	4,103.90
1989-05-19	2,350	2,380	2,340	2,380	4,348,999	4,121.21
1989-05-18	2,300	2,340	2,260	2,330	1,113,000	4,034.63
1989-05-17	2,320	2,320	2,290	2,290	1,166,000	3,965.37
1989-05-16	2,300	2,300	2,270	2,290	733,000	3,965.37
1989-05-15	2,300	2,320	2,260	2,260	672,000	3,913.42
1989-05-12	2,300	2,300	2,270	2,280	617,000	3,948.05
1989-05-11	2,250	2,290	2,240	2,280	1,050,000	3,948.05
1989-05-10	2,310	2,310	2,260	2,260	683,000	3,913.42
1989-05-09	2,290	2,300	2,250	2,270	549,000	3,930.74
1989-05-08	2,350	2,350	2,300	2,300	761,000	3,982.68
1989-05-02	2,260	2,330	2,260	2,330	2,360,000	4,034.63
1989-05-01	2,230	2,250	2,210	2,250	1,126,000	3,896.10
1989-04-28	2,230	2,230	2,200	2,220	1,507,000	3,844.16
1989-04-27	2,220	2,230	2,190	2,220	2,685,000	3,844.16
1989-04-26	2,100	2,180	2,100	2,180	1,751,000	3,774.89
1989-04-25	2,120	2,120	2,050	2,080	238,000	3,601.73
1989-04-24	2,060	2,080	2,020	2,080	116,000	3,601.73
1989-04-21	2,100	2,120	2,080	2,080	208,000	3,601.73
1989-04-20	2,100	2,120	2,080	2,100	222,000	3,636.36
1989-04-19	2,090	2,100	2,090	2,100	194,000	3,636.36
1989-04-18	2,130	2,130	2,070	2,080	350,000	3,601.73
1989-04-17	2,130	2,130	2,100	2,120	253,000	3,671
1989-04-14	2,090	2,120	2,080	2,090	252,000	3,619.05
1989-04-13	2,090	2,100	2,080	2,090	270,000	3,619.05
1989-04-12	2,090	2,100	2,070	2,090	338,000	3,619.05
1989-04-11	2,080	2,090	2,060	2,060	216,000	3,567.10
1989-04-10	2,150	2,150	2,090	2,090	193,000	3,619.05
1989-04-07	2,110	2,140	2,080	2,120	476,000	3,671
1989-04-06	2,100	2,100	2,060	2,100	310,000	3,636.36
1989-04-05	2,090	2,100	2,060	2,080	367,000	3,601.73
1989-04-04	2,000	2,090	2,000	2,090	339,000	3,619.05
1989-04-03	2,060	2,060	2,020	2,030	529,000	3,515.15
1989-03-31	2,060	2,080	2,040	2,080	184,000	3,601.73
1989-03-30	2,110	2,110	2,020	2,020	155,000	3,497.84
1989-03-29	2,100	2,100	2,070	2,090	218,000	3,619.05
1989-03-28	2,070	2,090	2,030	2,090	117,000	3,619.05
1989-03-27	2,020	2,080	2,020	2,030	266,000	3,515.15
1989-03-24	2,050	2,060	2,010	2,050	174,000	3,549.78
1989-03-23	2,030	2,070	2,020	2,060	213,000	3,567.10
1989-03-22	2,030	2,060	2,020	2,030	221,000	3,515.15
1989-03-20	2,070	2,070	2,010	2,060	312,000	3,567.10
1989-03-17	2,080	2,080	2,050	2,060	207,000	3,567.10
1989-03-16	2,050	2,080	2,000	2,080	242,000	3,601.73
1989-03-15	1,960	2,080	1,950	2,080	372,000	3,601.73
1989-03-14	1,950	1,960	1,940	1,960	272,000	3,393.94
1989-03-13	1,960	1,960	1,940	1,940	274,000	3,359.31
1989-03-10	1,970	1,990	1,970	1,970	251,000	3,411.26
1989-03-09	2,000	2,040	2,000	2,010	125,000	3,480.52
1989-03-08	2,050	2,060	2,000	2,040	158,000	3,532.47
1989-03-07	2,100	2,110	2,050	2,050	203,000	3,549.78
1989-03-06	2,080	2,100	2,070	2,100	140,000	3,636.36
1989-03-03	2,130	2,130	2,100	2,100	146,000	3,636.36
1989-03-02	2,100	2,120	2,090	2,110	167,000	3,653.68
1989-03-01	2,090	2,090	2,060	2,090	157,000	3,619.05
1989-02-28	2,090	2,100	2,060	2,090	150,000	3,619.05
1989-02-27	2,080	2,110	2,080	2,080	189,000	3,601.73
1989-02-23	2,150	2,150	2,080	2,080	492,000	3,601.73
1989-02-22	2,140	2,140	2,100	2,130	341,000	3,688.31
1989-02-21	2,150	2,150	2,110	2,130	199,000	3,688.31
1989-02-20	2,140	2,150	2,130	2,150	392,000	3,722.94
1989-02-17	2,170	2,170	2,130	2,140	173,000	3,705.63
1989-02-16	2,130	2,130	2,100	2,130	432,000	3,688.31
1989-02-15	2,160	2,170	2,130	2,130	183,000	3,688.31
1989-02-14	2,170	2,180	2,150	2,160	256,000	3,740.26
1989-02-13	2,180	2,180	2,160	2,170	334,000	3,757.58
1989-02-10	2,190	2,190	2,160	2,180	238,000	3,774.89
1989-02-09	2,200	2,200	2,150	2,150	160,000	3,722.94
1989-02-08	2,230	2,230	2,140	2,200	283,000	3,809.52
1989-02-07	2,220	2,220	2,180	2,190	274,000	3,792.21
1989-02-06	2,210	2,210	2,140	2,180	536,000	3,774.89
1989-02-03	2,170	2,220	2,160	2,200	1,922,000	3,809.52
1989-02-02	2,100	2,140	2,080	2,130	527,000	3,688.31
1989-02-01	2,090	2,110	2,080	2,080	228,000	3,601.73
1989-01-31	2,140	2,140	2,090	2,100	407,000	3,636.36
1989-01-30	2,120	2,120	2,090	2,100	226,000	3,636.36
1989-01-28	2,100	2,100	2,070	2,100	196,000	3,636.36
1989-01-27	2,080	2,110	2,050	2,060	1,395,000	3,567.10
1989-01-26	2,100	2,100	2,070	2,070	798,000	3,584.42
1989-01-25	2,080	2,110	2,080	2,090	1,095,000	3,619.05
1989-01-24	2,070	2,090	2,060	2,070	932,000	3,584.42
1989-01-23	2,060	2,080	2,050	2,070	229,000	3,584.42
1989-01-20	2,030	2,050	2,020	2,050	248,000	3,549.78
1989-01-19	2,070	2,090	2,030	2,030	345,000	3,515.15
1989-01-18	2,070	2,080	2,050	2,070	221,000	3,584.42
1989-01-17	2,080	2,080	2,040	2,070	126,000	3,584.42
1989-01-13	2,050	2,100	2,030	2,040	247,000	3,532.47
1989-01-12	2,040	2,060	2,020	2,040	262,000	3,532.47
1989-01-11	2,080	2,080	2,030	2,050	213,000	3,549.78
1989-01-10	2,100	2,100	2,060	2,070	259,000	3,584.42
1989-01-09	2,100	2,100	2,050	2,080	186,000	3,601.73
1989-01-06	2,070	2,100	2,020	2,030	199,000	3,515.15
1989-01-05	2,100	2,100	2,040	2,050	123,000	3,549.78
1989-01-04	2,110	2,110	2,050	2,090	91,000	3,619.05

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30