5332 TOTO(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,6101,6301,6101,630164,0002,963.64
1994-12-291,5801,6001,5801,600122,0002,909.09
1994-12-281,5901,6001,5801,600382,0002,909.09
1994-12-271,6001,6001,5801,580173,0002,872.73
1994-12-261,6101,6101,5901,610254,0002,927.27
1994-12-221,6001,6101,5901,600287,0002,909.09
1994-12-211,5901,6101,5801,590200,0002,890.91
1994-12-201,5901,6201,5801,610245,0002,927.27
1994-12-191,6001,6101,5901,610238,0002,927.27
1994-12-161,5901,6001,5801,600100,0002,909.09
1994-12-151,6001,6101,5901,600265,0002,909.09
1994-12-141,5901,6001,5901,590103,0002,890.91
1994-12-131,6101,6101,5801,590337,0002,890.91
1994-12-121,6201,6201,6001,610125,0002,927.27
1994-12-091,6201,6201,5801,6001,042,0002,909.09
1994-12-081,6001,6001,5901,600139,0002,909.09
1994-12-071,5901,6001,5801,590436,0002,890.91
1994-12-061,5701,6001,5701,600281,0002,909.09
1994-12-051,5601,5701,5601,570133,0002,854.55
1994-12-021,5501,5601,5501,550144,0002,818.18
1994-12-011,5601,5601,5501,560182,0002,836.36
1994-11-301,5801,5801,5601,560228,0002,836.36
1994-11-291,5801,5801,5601,58049,0002,872.73
1994-11-281,5501,5801,5501,580225,0002,872.73
1994-11-251,5301,5501,5201,520319,0002,763.64
1994-11-241,5201,5401,5201,530291,0002,781.82
1994-11-221,5601,5801,5201,570381,0002,854.55
1994-11-211,6001,6001,5701,570234,0002,854.55
1994-11-181,6001,6101,5901,600338,0002,909.09
1994-11-171,5801,5901,5701,570338,0002,854.55
1994-11-161,5601,5801,5501,570325,0002,854.55
1994-11-151,5401,5501,5301,550408,0002,818.18
1994-11-141,4901,5201,4901,520196,0002,763.64
1994-11-111,5101,5101,4901,490396,0002,709.09
1994-11-101,5001,5101,4901,500269,0002,727.27
1994-11-091,5001,5101,4901,500178,0002,727.27
1994-11-081,5001,5101,4901,510143,0002,745.45
1994-11-071,5001,5001,4901,49087,0002,709.09
1994-11-041,5201,5201,5101,52086,0002,763.64
1994-11-021,5201,5201,5001,500171,0002,727.27
1994-11-011,5201,5201,5101,510117,0002,745.45
1994-10-311,5001,5301,4901,520167,0002,763.64
1994-10-281,4801,4901,4701,480286,0002,690.91
1994-10-271,4901,4901,4701,480282,0002,690.91
1994-10-261,5201,5201,4901,490350,0002,709.09
1994-10-251,5301,5301,5201,520111,0002,763.64
1994-10-241,5501,5501,5301,530117,0002,781.82
1994-10-211,5401,5501,5301,550139,0002,818.18
1994-10-201,5401,5501,5401,550216,0002,818.18
1994-10-191,5901,5901,5401,540440,0002,800
1994-10-181,6101,6101,5801,590359,0002,890.91
1994-10-171,5901,6001,5801,60086,0002,909.09
1994-10-141,5901,6001,5801,580496,0002,872.73
1994-10-131,6001,6101,5901,600248,0002,909.09
1994-10-121,6201,6201,5901,610207,0002,927.27
1994-10-111,6301,6301,6101,610207,0002,927.27
1994-10-071,6301,6301,6101,620108,0002,945.45
1994-10-061,6301,6301,6201,62066,0002,945.45
1994-10-051,6101,6401,6101,640183,0002,981.82
1994-10-041,6201,6301,6201,620208,0002,945.45
1994-10-031,6301,6301,6201,62094,0002,945.45
1994-09-301,6301,6401,6201,620192,0002,945.45
1994-09-291,6201,6301,6201,620255,0002,945.45
1994-09-281,6201,6201,6001,610297,0002,927.27
1994-09-271,6301,6401,6001,600372,0002,909.09
1994-09-261,6501,6601,6401,640138,0002,981.82
1994-09-221,6801,6801,6501,650419,0003,000
1994-09-211,6701,6901,6701,680200,0003,054.55
1994-09-201,6701,6801,6601,680220,0003,054.55
1994-09-191,6701,6801,6601,660238,0003,018.18
1994-09-161,6701,6801,6701,670154,0003,036.36
1994-09-141,6801,6801,6701,670124,0003,036.36
1994-09-131,6701,6901,6701,680179,0003,054.55
1994-09-121,6701,6701,6601,670143,0003,036.36
1994-09-091,6701,6801,6601,6601,169,0003,018.18
1994-09-081,6601,6801,6601,660192,0003,018.18
1994-09-071,6701,6901,6601,660334,0003,018.18
1994-09-061,6701,6901,6701,670162,0003,036.36
1994-09-051,6901,6901,6701,670162,0003,036.36
1994-09-021,7101,7201,6901,700269,0003,090.91
1994-09-011,7001,7101,6901,710149,0003,109.09
1994-08-311,7001,7101,6901,71077,0003,109.09
1994-08-301,7201,7201,7001,710170,0003,109.09
1994-08-291,7001,7301,7001,720168,0003,127.27
1994-08-261,7101,7101,6901,690184,0003,072.73
1994-08-251,7201,7301,6801,700312,0003,090.91
1994-08-241,7201,7301,7101,730212,0003,145.45
1994-08-231,7101,7301,7001,720119,0003,127.27
1994-08-221,7101,7201,7001,710124,0003,109.09
1994-08-191,7201,7201,7001,710233,0003,109.09
1994-08-181,7301,7401,7201,730220,0003,145.45
1994-08-171,7401,7601,7301,740397,0003,163.64
1994-08-161,7301,7401,7201,740215,0003,163.64
1994-08-151,7201,7301,7201,720137,0003,127.27
1994-08-121,7301,7301,7101,720297,0003,127.27
1994-08-111,7201,7301,7201,730202,0003,145.45
1994-08-101,7301,7301,7101,720333,0003,127.27
1994-08-091,7401,7401,7101,720251,0003,127.27
1994-08-081,7201,7401,7201,730151,0003,145.45
1994-08-051,7401,7501,7101,720170,0003,127.27
1994-08-041,7601,7701,7401,750191,0003,181.82
1994-08-031,7601,7801,7501,780138,0003,236.36
1994-08-021,7601,7801,7501,780148,0003,236.36
1994-08-011,7501,7501,7401,74077,0003,163.64
1994-07-291,7401,7501,7201,750125,0003,181.82
1994-07-281,7301,7301,7201,720135,0003,127.27
1994-07-271,7201,7401,7101,720205,0003,127.27
1994-07-261,7201,7401,7201,720169,0003,127.27
1994-07-251,7401,7401,7101,730198,0003,145.45
1994-07-221,7801,7801,7501,750121,0003,181.82
1994-07-211,7901,7901,7701,780192,0003,236.36
1994-07-201,7801,7901,7601,790220,0003,254.55
1994-07-191,7501,7601,7501,760180,0003,200
1994-07-181,7401,7501,7301,740160,0003,163.64
1994-07-151,7301,7401,7201,740207,0003,163.64
1994-07-141,7101,7201,7001,710209,0003,109.09
1994-07-131,7101,7201,7001,710110,0003,109.09
1994-07-121,7101,7201,7001,710148,0003,109.09
1994-07-111,7001,7201,7001,710119,0003,109.09
1994-07-081,7001,7101,7001,700362,0003,090.91
1994-07-071,7101,7201,7001,700300,0003,090.91
1994-07-061,7401,7401,7001,700381,0003,090.91
1994-07-051,7401,7501,7401,740378,0003,163.64
1994-07-041,7301,7501,7201,730192,0003,145.45
1994-07-011,7201,7301,7001,730379,0003,145.45
1994-06-301,6901,7301,6901,730298,0003,145.45
1994-06-291,7101,7201,7101,710344,0003,109.09
1994-06-281,7101,7301,7101,730737,0003,145.45
1994-06-271,7301,7301,7001,710472,0003,109.09
1994-06-241,7301,7601,7201,740365,0003,163.64
1994-06-231,7301,7501,7201,750498,0003,181.82
1994-06-221,7201,7401,7101,730440,0003,145.45
1994-06-211,7501,7701,7401,750305,0003,181.82
1994-06-201,7901,7901,7501,750342,0003,181.82
1994-06-171,8001,8101,7801,800426,0003,272.73
1994-06-161,7701,8001,7701,800363,0003,272.73
1994-06-151,7701,7901,7601,780648,0003,236.36
1994-06-141,7601,7701,7401,7501,024,0003,181.82
1994-06-131,7701,7901,7601,790457,0003,254.55
1994-06-101,8301,8301,7801,8001,461,0003,272.73
1994-06-091,8101,8201,7901,800502,0003,272.73
1994-06-081,8301,8301,7901,820838,0003,309.09
1994-06-071,8301,8301,8201,830125,0003,327.27
1994-06-061,8401,8401,8201,820195,0003,309.09
1994-06-031,8401,8501,8301,840692,0003,345.45
1994-06-021,8401,8601,8301,860374,0003,381.82
1994-06-011,8501,8501,8101,830250,0003,327.27
1994-05-311,8201,8301,8101,830300,0003,327.27
1994-05-301,8601,8601,8101,810401,0003,290.91
1994-05-271,8501,8501,8201,850448,0003,363.64
1994-05-261,8401,8701,8401,840228,0003,345.45
1994-05-251,8601,8701,8301,870305,0003,400
1994-05-241,8501,8801,8301,860608,0003,381.82
1994-05-231,8501,8701,8501,870243,0003,400
1994-05-201,8201,8601,8201,830239,0003,327.27
1994-05-191,7901,8301,7801,830258,0003,327.27
1994-05-181,8201,8201,7801,800419,0003,272.73
1994-05-171,7901,8001,7901,790291,0003,254.55
1994-05-161,8101,8201,7901,790323,0003,254.55
1994-05-131,8201,8201,8001,810492,0003,290.91
1994-05-121,8401,8401,8201,820308,0003,309.09
1994-05-111,8601,8901,8401,860753,0003,381.82
1994-05-101,8301,8601,8201,850196,0003,363.64
1994-05-091,8101,8201,8001,800143,0003,272.73
1994-05-061,8301,8401,8101,810294,0003,290.91
1994-05-021,8001,8101,7901,810134,0003,290.91
1994-04-281,8101,8301,8101,810221,0003,290.91
1994-04-271,8001,8101,7901,800248,0003,272.73
1994-04-261,8101,8101,7901,810304,0003,290.91
1994-04-251,8301,8301,8001,810335,0003,290.91
1994-04-221,8301,8501,8001,840631,0003,345.45
1994-04-211,8301,8301,8001,810216,0003,290.91
1994-04-201,8301,8301,8101,810206,0003,290.91
1994-04-191,8301,8501,8201,830307,0003,327.27
1994-04-181,8701,8801,8501,860327,0003,381.82
1994-04-151,8801,8801,8601,860217,0003,381.82
1994-04-141,8701,8701,8501,850284,0003,363.64
1994-04-131,8401,8801,8401,880243,0003,418.18
1994-04-121,8501,8501,8301,830191,0003,327.27
1994-04-111,9001,9001,8601,870176,0003,400
1994-04-081,8701,8801,8201,870582,0003,400
1994-04-071,8701,8801,8401,870262,0003,400
1994-04-061,9001,9001,8401,850290,0003,363.64
1994-04-051,8301,8801,8201,880136,0003,418.18
1994-04-041,8001,8201,7801,820266,0003,309.09
1994-04-011,8301,8301,8101,820168,0003,309.09
1994-03-311,8201,8301,7901,830516,0003,327.27
1994-03-301,8101,8401,8101,830296,0003,327.27
1994-03-291,8701,8701,8301,840191,0003,345.45
1994-03-281,8401,8801,8401,860160,0003,381.82
1994-03-251,8601,8801,8501,860340,0003,381.82
1994-03-241,9201,9201,8801,900275,0003,454.55
1994-03-231,9301,9301,8901,900607,0003,454.55
1994-03-221,8901,9001,8701,870222,0003,400
1994-03-181,9501,9501,9101,910313,0003,472.73
1994-03-171,9601,9701,9301,940285,0003,527.27
1994-03-161,9601,9901,9501,960524,0003,563.64
1994-03-152,0002,0101,9601,960534,0003,563.64
1994-03-141,9402,0001,9401,990440,0003,618.18
1994-03-111,9901,9901,9501,9501,252,0003,545.45
1994-03-101,9401,9701,9301,970292,0003,581.82
1994-03-091,9101,9201,8901,920143,0003,490.91
1994-03-081,9201,9401,9101,910241,0003,472.73
1994-03-071,9001,9701,9001,910351,0003,472.73
1994-03-041,8801,9201,8701,910308,0003,472.73
1994-03-031,8901,9001,8601,870175,0003,400
1994-03-021,8901,9001,8801,880213,0003,418.18
1994-03-011,8901,9001,8801,900315,0003,454.55
1994-02-281,8901,9101,8701,870377,0003,400
1994-02-251,8901,9101,8801,890236,0003,436.36
1994-02-241,9201,9301,9101,910353,0003,472.73
1994-02-231,9201,9201,8901,900207,0003,454.55
1994-02-221,9101,9201,8901,920432,0003,490.91
1994-02-211,8201,8901,8101,880416,0003,418.18
1994-02-181,8601,8601,8301,830295,0003,327.27
1994-02-171,8501,8601,8301,850335,0003,363.64
1994-02-161,8301,8501,8301,850638,0003,363.64
1994-02-151,7801,8201,7801,800747,0003,272.73
1994-02-141,8501,8801,8301,850328,0003,363.64
1994-02-101,9201,9201,8801,910474,0003,472.73
1994-02-091,9301,9301,8801,920394,0003,490.91
1994-02-081,9802,0001,9301,950699,0003,545.45
1994-02-071,9501,9601,9401,950194,0003,545.45
1994-02-041,9801,9801,9501,970733,0003,581.82
1994-02-032,0202,0201,9702,000476,0003,636.36
1994-02-022,0002,0301,9901,990607,0003,618.18
1994-02-012,0602,0902,0202,040878,0003,709.09
1994-01-312,0002,0301,9702,030535,0003,690.91
1994-01-281,9401,9501,9101,910266,0003,472.73
1994-01-271,9601,9901,9401,950209,0003,545.45
1994-01-261,9201,9901,9001,990253,0003,618.18
1994-01-251,9001,9201,8701,900315,0003,454.55
1994-01-241,8701,9101,8501,850387,0003,363.64
1994-01-211,9801,9901,9601,960583,0003,563.64
1994-01-201,9401,9801,9301,960444,0003,563.64
1994-01-191,8901,9601,8901,940486,0003,527.27
1994-01-181,9401,9501,8801,880162,0003,418.18
1994-01-171,9501,9501,9301,950168,0003,545.45
1994-01-141,9301,9601,9101,960688,0003,563.64
1994-01-131,9101,9301,9001,900283,0003,454.55
1994-01-121,8701,9401,8701,920711,0003,490.91
1994-01-111,9101,9201,8801,890422,0003,436.36
1994-01-101,8801,9201,8601,920539,0003,490.91
1994-01-071,8101,8501,8101,850452,0003,363.64
1994-01-061,8001,8301,7901,830394,0003,327.27
1994-01-051,7801,8001,7701,790599,0003,254.55
1994-01-041,7801,8101,7801,780194,0003,236.36

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