5332 TOTO(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,5701,5901,5501,59097,0002,890.91
1990-12-271,5901,6201,5501,570288,0002,854.55
1990-12-261,5501,6001,5401,590181,0002,890.91
1990-12-251,5501,5801,5301,550162,0002,818.18
1990-12-211,6101,6401,5701,600311,0002,909.09
1990-12-201,6501,6601,6401,640420,0002,981.82
1990-12-191,6601,6901,6501,680550,0003,054.55
1990-12-181,6501,6601,6201,650346,0003,000
1990-12-171,6601,6601,6201,620255,0002,945.45
1990-12-141,6201,6601,6001,6601,639,0003,018.18
1990-12-131,6501,6801,6301,680381,0003,054.55
1990-12-121,6401,6501,6101,640151,0002,981.82
1990-12-111,6001,6401,5901,640332,0002,981.82
1990-12-101,6201,6501,5801,600288,0002,909.09
1990-12-071,5601,5901,5501,590499,0002,890.91
1990-12-061,5301,5701,5101,530494,0002,781.82
1990-12-051,6101,6101,5301,530250,0002,781.82
1990-12-041,5801,6301,5601,58093,0002,872.73
1990-12-031,6701,6701,6301,640181,0002,981.82
1990-11-301,5601,6501,5501,650145,0003,000
1990-11-291,6201,6201,5801,620429,0002,945.45
1990-11-281,6401,6501,6001,600245,0002,909.09
1990-11-271,6501,6501,6001,630309,0002,963.64
1990-11-261,6501,6701,6301,650159,0003,000
1990-11-221,6201,6401,6101,640292,0002,981.82
1990-11-211,6001,6301,5901,600167,0002,909.09
1990-11-201,6201,6401,6001,630134,0002,963.64
1990-11-191,6001,6501,5801,63090,0002,963.64
1990-11-161,6001,6401,5701,630147,0002,963.64
1990-11-151,6701,6701,6001,600158,0002,909.09
1990-11-141,6001,6601,6001,640150,0002,981.82
1990-11-131,6501,6501,5901,600217,0002,909.09
1990-11-091,5201,5901,5101,590158,0002,890.91
1990-11-081,6001,6001,5301,530356,0002,781.82
1990-11-071,6201,6201,5601,570354,0002,854.55
1990-11-061,6801,6901,6101,650367,0003,000
1990-11-051,7101,7101,6501,650115,0003,000
1990-11-021,6301,6801,6101,680314,0003,054.55
1990-11-011,6901,7001,6301,660183,0003,018.18
1990-10-311,7301,7401,7001,700257,0003,090.91
1990-10-301,7401,7401,7001,720253,0003,127.27
1990-10-291,7001,7101,6701,710311,0003,109.09
1990-10-261,6301,6901,6201,650413,0003,000
1990-10-251,6301,6901,6301,640419,0002,981.82
1990-10-241,6601,6601,6301,630402,0002,963.64
1990-10-231,6901,7001,6601,690359,0003,072.73
1990-10-221,6801,6901,6501,660264,0003,018.18
1990-10-191,6701,6901,6301,650401,0003,000
1990-10-181,6401,6701,6201,660270,0003,018.18
1990-10-171,6301,6401,6101,630285,0002,963.64
1990-10-161,6101,6301,6101,610504,0002,927.27
1990-10-151,5801,5901,5501,590207,0002,890.91
1990-10-121,5301,5501,4901,550255,0002,818.18
1990-10-111,5501,6001,5501,550219,0002,818.18
1990-10-091,6301,6601,5801,600282,0002,909.09
1990-10-081,5601,6301,5601,620416,0002,945.45
1990-10-051,5601,6401,5501,550401,0002,818.18
1990-10-041,5301,5801,5301,530163,0002,781.82
1990-10-031,6501,6801,5601,560801,0002,836.36
1990-10-021,6501,6601,6401,660512,0003,018.18
1990-10-011,5001,5401,4001,460495,0002,654.55
1990-09-281,5001,5501,4801,490313,0002,709.09
1990-09-271,5501,5701,4901,490338,0002,709.09
1990-09-261,5801,5901,5101,590266,0002,890.91
1990-09-251,5901,5901,5301,580249,0002,872.73
1990-09-211,5001,5901,4801,590482,0002,890.91
1990-09-201,5701,5901,5201,520353,0002,763.64
1990-09-191,6001,6001,5401,540547,0002,800
1990-09-181,5601,5801,5401,570292,0002,854.55
1990-09-171,6301,6301,5801,5802,764,0002,872.73
1990-09-141,6301,6601,6201,620963,0002,945.45
1990-09-131,7201,7301,6601,660353,0003,018.18
1990-09-121,6801,7201,6501,720302,0003,127.27
1990-09-111,6701,7001,6501,700689,0003,090.91
1990-09-101,7101,7301,6601,730285,0003,145.45
1990-09-071,6001,6501,5901,650200,0003,000
1990-09-061,6201,6301,5801,600322,0002,909.09
1990-09-051,6501,6501,6001,630317,0002,963.64
1990-09-041,6801,6801,6501,670341,0003,036.36
1990-09-031,8401,8401,6801,680133,0003,054.55
1990-08-311,7701,8101,7601,790352,0003,254.55
1990-08-301,7901,8301,7701,790285,0003,254.55
1990-08-291,8201,8301,7601,760486,0003,200
1990-08-281,9201,9201,8501,880462,0003,418.18
1990-08-271,7201,8501,7101,850137,0003,363.64
1990-08-241,6201,7001,5501,630323,0002,963.64
1990-08-231,6301,6701,5701,620547,0002,945.45
1990-08-221,8501,8601,6401,690426,0003,072.73
1990-08-211,9101,9201,8501,850221,0003,363.64
1990-08-201,8801,9001,8701,880183,0003,418.18
1990-08-171,8601,9301,8501,900341,0003,454.55
1990-08-161,9601,9601,8801,920327,0003,490.91
1990-08-151,9301,9701,9201,950648,0003,545.45
1990-08-141,9201,9601,8301,900271,0003,454.55
1990-08-131,9501,9501,8201,920256,0003,490.91
1990-08-102,0402,0801,9401,960185,0003,563.64
1990-08-092,0702,1402,0002,050318,0003,727.27
1990-08-082,0302,1102,0002,110715,0003,836.36
1990-08-071,9902,0701,9402,050809,0003,727.27
1990-08-062,0102,0701,9802,070254,0003,763.64
1990-08-032,1502,1902,0902,090331,0003,800
1990-08-022,2002,2302,0802,160482,0003,927.27
1990-08-012,2102,2502,2002,200170,0004,000
1990-07-312,2102,2302,2002,230258,0004,054.55
1990-07-302,1802,1902,1702,190135,0003,981.82
1990-07-272,2102,2102,1802,190336,0003,981.82
1990-07-262,2102,2402,2002,23097,0004,054.55
1990-07-252,2302,2302,2002,220210,0004,036.36
1990-07-242,2002,2502,2002,210256,0004,018.18
1990-07-232,2502,2702,1802,230511,0004,054.55
1990-07-202,2902,3002,2502,2501,016,0004,090.91
1990-07-192,3702,3702,3002,3301,133,0004,236.36
1990-07-182,3602,3802,3502,3702,562,0004,309.09
1990-07-172,3102,3402,2902,3201,443,0004,218.18
1990-07-162,2302,2902,2302,280843,0004,145.45
1990-07-132,2302,2502,2102,230300,0004,054.55
1990-07-122,2202,2302,2002,230355,0004,054.55
1990-07-112,1802,2102,1802,180274,0003,963.64
1990-07-102,2602,2602,1802,180561,0003,963.64
1990-07-092,2602,2602,2202,250658,0004,090.91
1990-07-062,2002,2202,1902,220367,0004,036.36
1990-07-052,2002,2102,1902,190311,0003,981.82
1990-07-042,2302,2302,1902,190454,0003,981.82
1990-07-032,2202,2302,1802,210697,0004,018.18
1990-07-022,1202,2002,1202,160789,0003,927.27
1990-06-292,1502,1702,1202,130398,0003,872.73
1990-06-282,1302,1802,1002,100707,0003,818.18
1990-06-272,2002,2002,1202,190540,0003,981.82
1990-06-262,1002,1502,0702,120199,0003,854.55
1990-06-252,1002,1302,0802,090338,0003,800
1990-06-222,1202,1302,1002,110345,0003,836.36
1990-06-212,1702,1902,1202,160334,0003,927.27
1990-06-202,1902,2302,1702,170237,0003,945.45
1990-06-192,1602,1902,1602,170169,0003,945.45
1990-06-182,1702,1902,1702,170123,0003,945.45
1990-06-152,1902,2002,1702,170664,0003,945.45
1990-06-142,1702,2302,1702,200561,0004,000
1990-06-132,1702,2002,1502,160448,0003,927.27
1990-06-122,1902,2202,1902,200437,0004,000
1990-06-112,2502,2502,2102,230155,0004,054.55
1990-06-082,3002,3002,2502,280885,0004,145.45
1990-06-072,2402,3102,2402,310676,0004,200
1990-06-062,2002,2702,1802,250467,0004,090.91
1990-06-052,2202,2402,1702,190511,0003,981.82
1990-06-042,2102,2302,1802,200217,0004,000
1990-06-012,2002,2502,1702,190274,0003,981.82
1990-05-312,2002,2502,1502,210341,0004,018.18
1990-05-302,2002,2402,1902,220570,0004,036.36
1990-05-292,2102,2502,2002,200555,0004,000
1990-05-282,2802,2902,2502,250428,0004,090.91
1990-05-252,2402,3102,2402,2501,122,0004,090.91
1990-05-242,3202,3402,2902,320393,0004,218.18
1990-05-232,3202,3302,3002,300668,0004,181.82
1990-05-222,2802,3102,2802,310242,0004,200
1990-05-212,2902,3202,2702,320267,0004,218.18
1990-05-182,3002,3302,2802,320587,0004,218.18
1990-05-172,2402,2802,2402,280211,0004,145.45
1990-05-162,3002,3202,2602,280483,0004,145.45
1990-05-152,2902,3202,2002,260568,0004,109.09
1990-05-142,3102,3102,2702,290380,0004,163.64
1990-05-112,2202,2702,2002,270518,0004,127.27
1990-05-102,2602,2602,2002,200741,0004,000
1990-05-092,2302,2502,2002,230385,0004,054.55
1990-05-082,2002,2302,1602,230635,0004,054.55
1990-05-072,1502,2102,1502,210421,0004,018.18
1990-05-022,1802,1902,1402,150339,0003,909.09
1990-05-012,0902,2002,0902,180174,0003,963.64
1990-04-272,1002,1402,1002,140169,0003,890.91
1990-04-262,0902,1402,0902,100198,0003,818.18
1990-04-252,1002,1702,0902,130547,0003,872.73
1990-04-242,1002,1102,0802,100411,0003,818.18
1990-04-232,2202,2202,1002,150479,0003,909.09
1990-04-202,2202,2302,1502,180553,0003,963.64
1990-04-192,2302,2302,1702,190395,0003,981.82
1990-04-182,0902,1902,0902,190393,0003,981.82
1990-04-172,1002,1202,0602,100380,0003,818.18
1990-04-162,1002,1002,0202,060230,0003,745.45
1990-04-132,0402,0802,0302,080415,0003,781.82
1990-04-122,0802,0802,0402,070455,0003,763.64
1990-04-112,1202,1202,0602,060591,0003,745.45
1990-04-102,1502,2102,1202,120226,0003,854.55
1990-04-092,2302,2302,2002,210334,0004,018.18
1990-04-062,2002,2002,1302,190552,0003,981.82
1990-04-052,0602,1502,0202,120354,0003,854.55
1990-04-042,0402,1602,0002,090553,0003,800
1990-04-032,0002,0401,9002,000712,0003,636.36
1990-04-021,9502,0001,8601,970480,0003,581.82
1990-03-302,0702,0701,9801,9801,116,0003,600
1990-03-292,0602,1402,0502,070585,0003,763.64
1990-03-282,1102,1302,0502,1101,042,0003,836.36
1990-03-272,2502,2502,1202,190461,0003,981.82
1990-03-262,2602,3202,2302,320675,0004,017.32
1990-03-232,2602,3002,2202,220547,0003,844.16
1990-03-222,1202,2502,0902,220389,0003,844.16
1990-03-202,4002,4202,3202,320650,0004,017.32
1990-03-192,5002,5202,4002,430382,0004,207.79
1990-03-162,4402,5202,4402,460354,0004,259.74
1990-03-152,4202,4502,4202,450508,0004,242.42
1990-03-142,4202,5002,4202,420582,0004,190.48
1990-03-132,4902,4902,4102,440421,0004,225.11
1990-03-122,5702,5702,5002,510415,0004,346.32
1990-03-092,5402,5602,5002,510935,0004,346.32
1990-03-082,5102,5402,5002,530624,0004,380.95
1990-03-072,5702,5702,5102,530540,0004,380.95
1990-03-062,4902,5602,4902,530488,0004,380.95
1990-03-052,4202,4802,4202,480552,0004,294.37
1990-03-022,4502,4502,3902,400289,0004,155.84
1990-03-012,4502,4702,4002,410781,0004,173.16
1990-02-282,4302,4902,4002,410508,0004,173.16
1990-02-272,3802,4302,2602,390244,0004,138.53
1990-02-262,4002,4202,2202,300652,0003,982.68
1990-02-232,4302,4302,4002,400211,0004,155.84
1990-02-222,4802,5002,4002,430610,0004,207.79
1990-02-212,5502,5502,4402,460319,0004,259.74
1990-02-202,6002,6302,5502,590633,0004,484.85
1990-02-192,6902,6902,6002,640160,0004,571.43
1990-02-162,6802,6902,6402,680411,0004,640.69
1990-02-152,6502,6602,5902,640296,0004,571.43
1990-02-142,6402,6402,5902,630378,0004,554.11
1990-02-132,6502,6502,6302,630132,0004,554.11
1990-02-092,6702,6702,6102,630183,0004,554.11
1990-02-082,6402,6402,6102,630453,0004,554.11
1990-02-072,6802,6802,6002,600515,0004,502.16
1990-02-062,6902,6902,6102,620598,0004,536.80
1990-02-052,7302,7302,6502,650390,0004,588.74
1990-02-022,7302,7302,7002,730328,0004,727.27
1990-02-012,6902,7002,6902,700273,0004,675.32
1990-01-312,6802,6902,6602,680416,0004,640.69
1990-01-302,6702,6902,6702,680286,0004,640.69
1990-01-292,6802,6802,6302,630276,0004,554.11
1990-01-262,6802,6902,6002,680347,0004,640.69
1990-01-252,6902,6902,6502,670537,0004,623.38
1990-01-242,6702,6902,6402,650491,0004,588.74
1990-01-232,6802,7002,6402,690310,0004,658.01
1990-01-222,6402,6502,6002,640367,0004,571.43
1990-01-192,5502,5902,5402,580635,0004,467.53
1990-01-182,6002,6202,5502,590222,0004,484.85
1990-01-172,6802,6802,6002,600473,0004,502.16
1990-01-162,6802,6802,6002,610233,0004,519.48
1990-01-122,7102,7402,6802,690236,0004,658.01
1990-01-112,7402,7502,7002,700277,0004,675.32
1990-01-102,7302,7302,7002,730288,0004,727.27
1990-01-092,7702,7702,7302,740470,0004,744.59
1990-01-082,8002,8002,7502,770363,0004,796.54
1990-01-052,8002,8002,7502,770347,0004,796.54
1990-01-042,8302,8302,7602,80072,0004,848.48

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