5332 TOTO(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	910	914	905	907	54,000	1,814
1998-12-29	905	924	900	924	234,000	1,848
1998-12-28	915	915	895	899	226,000	1,798
1998-12-25	903	920	903	915	156,000	1,830
1998-12-24	902	919	898	905	361,000	1,810
1998-12-22	930	930	900	901	548,000	1,802
1998-12-21	918	928	914	924	251,000	1,848
1998-12-18	929	929	919	919	208,000	1,838
1998-12-17	935	935	920	929	334,000	1,858
1998-12-16	925	935	920	933	524,000	1,866
1998-12-15	900	923	896	919	870,000	1,838
1998-12-14	892	903	886	896	499,000	1,792
1998-12-11	901	911	888	892	1,801,000	1,784
1998-12-10	925	939	920	921	335,000	1,842
1998-12-09	913	928	912	915	215,000	1,830
1998-12-08	915	925	915	915	209,000	1,830
1998-12-07	918	925	914	918	198,000	1,836
1998-12-04	911	932	911	920	280,000	1,840
1998-12-03	920	925	910	920	403,000	1,840
1998-12-02	925	934	919	927	350,000	1,854
1998-12-01	917	925	910	916	305,000	1,832
1998-11-30	940	940	920	920	217,000	1,840
1998-11-27	947	960	939	939	284,000	1,878
1998-11-26	950	958	940	958	226,000	1,916
1998-11-25	950	953	939	950	654,000	1,900
1998-11-24	950	960	940	954	662,000	1,908
1998-11-20	930	948	930	935	371,000	1,870
1998-11-19	927	940	916	921	642,000	1,842
1998-11-18	910	935	910	927	663,000	1,854
1998-11-17	915	917	900	905	639,000	1,810
1998-11-16	916	916	887	908	317,000	1,816
1998-11-13	884	898	880	897	891,000	1,794
1998-11-12	908	918	882	882	250,000	1,764
1998-11-11	896	918	887	918	308,000	1,836
1998-11-10	903	908	884	886	351,000	1,772
1998-11-09	898	917	898	903	260,000	1,806
1998-11-06	891	900	883	883	125,000	1,766
1998-11-05	920	921	890	901	420,000	1,802
1998-11-04	901	918	893	918	913,000	1,836
1998-11-02	873	890	863	888	546,000	1,776
1998-10-30	885	894	853	864	534,000	1,728
1998-10-29	895	896	880	888	310,000	1,776
1998-10-28	881	899	875	878	480,000	1,756
1998-10-27	895	905	880	881	282,000	1,762
1998-10-26	895	905	882	888	139,000	1,776
1998-10-23	925	941	900	905	396,000	1,810
1998-10-22	930	955	920	934	720,000	1,868
1998-10-21	919	937	907	919	792,000	1,838
1998-10-20	885	910	872	909	283,000	1,818
1998-10-19	906	910	899	901	741,000	1,802
1998-10-16	870	884	862	876	221,000	1,752
1998-10-15	878	879	845	845	203,000	1,690
1998-10-14	900	901	867	868	451,000	1,736
1998-10-13	895	904	870	902	660,000	1,804
1998-10-12	865	899	860	899	1,217,000	1,798
1998-10-09	801	839	801	825	1,051,000	1,650
1998-10-08	815	830	806	820	781,000	1,640
1998-10-07	796	820	796	819	801,000	1,638
1998-10-06	796	798	772	786	306,000	1,572
1998-10-05	765	790	751	766	164,000	1,532
1998-10-02	756	790	755	775	316,000	1,550
1998-10-01	750	781	750	756	555,000	1,512
1998-09-30	798	798	750	750	562,000	1,500
1998-09-29	807	807	755	793	316,000	1,586
1998-09-28	804	818	790	807	308,000	1,614
1998-09-25	797	808	787	800	334,000	1,600
1998-09-24	800	815	800	812	369,000	1,624
1998-09-22	771	809	758	806	639,000	1,612
1998-09-21	777	782	761	771	350,000	1,542
1998-09-18	775	800	768	797	377,000	1,594
1998-09-17	792	794	757	767	271,000	1,534
1998-09-16	794	818	781	786	239,000	1,572
1998-09-14	768	820	765	799	330,000	1,598
1998-09-11	757	770	750	765	3,436,000	1,530
1998-09-10	837	844	805	818	302,000	1,636
1998-09-09	825	835	815	827	574,000	1,654
1998-09-08	825	853	818	845	1,539,000	1,690
1998-09-07	772	841	772	835	707,000	1,670
1998-09-04	780	805	780	781	208,000	1,562
1998-09-03	786	795	780	782	246,000	1,564
1998-09-02	785	814	785	796	300,000	1,592
1998-09-01	740	805	740	805	299,000	1,610
1998-08-31	757	768	740	760	792,000	1,520
1998-08-28	757	774	730	740	701,000	1,480
1998-08-27	781	794	760	762	547,000	1,524
1998-08-26	813	815	783	785	433,000	1,570
1998-08-25	802	815	802	814	475,000	1,628
1998-08-24	781	798	780	798	182,000	1,596
1998-08-21	791	808	791	793	166,000	1,586
1998-08-20	805	808	791	800	277,000	1,600
1998-08-19	790	808	790	799	612,000	1,598
1998-08-18	790	800	782	786	386,000	1,572
1998-08-17	813	813	770	782	472,000	1,564
1998-08-14	820	835	800	803	657,000	1,606
1998-08-13	825	837	810	830	252,000	1,660
1998-08-12	827	850	827	835	218,000	1,670
1998-08-11	821	834	820	827	218,000	1,654
1998-08-10	846	846	820	825	217,000	1,650
1998-08-07	843	855	836	836	178,000	1,672
1998-08-06	852	855	835	843	456,000	1,686
1998-08-05	866	870	855	862	228,000	1,724
1998-08-04	865	879	864	865	204,000	1,730
1998-08-03	875	885	861	872	437,000	1,744
1998-07-31	875	885	874	875	769,000	1,750
1998-07-30	861	872	860	865	200,000	1,730
1998-07-29	847	865	843	854	320,000	1,708
1998-07-28	836	838	825	837	304,000	1,674
1998-07-27	854	854	827	827	484,000	1,654
1998-07-24	841	860	841	855	380,000	1,710
1998-07-23	860	864	845	850	507,000	1,700
1998-07-22	885	891	866	866	557,000	1,732
1998-07-21	879	892	866	892	441,000	1,784
1998-07-17	891	897	875	875	501,000	1,750
1998-07-16	900	910	890	890	710,000	1,780
1998-07-15	920	920	889	898	615,000	1,796
1998-07-14	910	915	900	910	153,000	1,820
1998-07-13	905	915	890	909	397,000	1,818
1998-07-10	930	933	912	913	974,000	1,826
1998-07-09	910	920	903	920	348,000	1,840
1998-07-08	922	933	918	920	530,000	1,840
1998-07-07	906	935	906	915	292,000	1,830
1998-07-06	903	910	900	903	276,000	1,806
1998-07-03	928	935	900	903	785,000	1,806
1998-07-02	912	960	912	948	1,890,000	1,896
1998-07-01	840	904	835	902	838,000	1,804
1998-06-30	825	845	825	843	399,000	1,686
1998-06-29	809	819	800	805	178,000	1,610
1998-06-26	813	813	791	807	401,000	1,614
1998-06-25	814	824	811	813	659,000	1,626
1998-06-24	828	828	800	812	455,000	1,624
1998-06-23	869	869	825	827	383,000	1,654
1998-06-22	853	860	837	860	212,000	1,720
1998-06-19	872	872	855	855	471,000	1,710
1998-06-18	829	876	825	872	838,000	1,744
1998-06-17	790	795	780	789	355,000	1,578
1998-06-16	780	799	770	780	399,000	1,560
1998-06-15	797	797	784	788	337,000	1,576
1998-06-12	820	820	761	803	1,531,000	1,606
1998-06-11	843	846	813	822	588,000	1,644
1998-06-10	873	873	830	833	460,000	1,666
1998-06-09	855	865	852	863	205,000	1,726
1998-06-08	859	876	841	845	697,000	1,690
1998-06-05	885	885	850	856	448,000	1,712
1998-06-04	892	896	884	887	329,000	1,774
1998-06-03	900	907	880	893	403,000	1,786
1998-06-02	905	917	898	917	337,000	1,834
1998-06-01	920	920	905	910	390,000	1,820
1998-05-29	920	925	911	916	391,000	1,832
1998-05-28	933	955	933	940	318,000	1,880
1998-05-27	948	954	925	926	346,000	1,852
1998-05-26	938	958	938	954	342,000	1,908
1998-05-25	920	938	915	938	140,000	1,876
1998-05-22	945	948	916	930	280,000	1,860
1998-05-21	929	949	929	931	221,000	1,862
1998-05-20	910	930	905	924	319,000	1,848
1998-05-19	908	920	885	915	261,000	1,830
1998-05-18	908	918	885	910	327,000	1,820
1998-05-15	882	909	882	900	464,000	1,800
1998-05-14	906	912	881	892	306,000	1,784
1998-05-13	901	902	882	897	349,000	1,794
1998-05-12	920	925	901	901	281,000	1,802
1998-05-11	920	925	912	920	223,000	1,840
1998-05-08	913	924	905	924	813,000	1,848
1998-05-07	920	929	901	913	352,000	1,826
1998-05-06	950	950	915	922	538,000	1,844
1998-05-01	940	965	931	959	289,000	1,918
1998-04-30	941	947	931	939	365,000	1,878
1998-04-28	951	956	931	937	524,000	1,874
1998-04-27	974	988	960	968	380,000	1,936
1998-04-24	964	999	960	984	359,000	1,968
1998-04-23	938	978	930	955	593,000	1,910
1998-04-22	964	966	925	933	334,000	1,866
1998-04-21	977	977	950	974	272,000	1,948
1998-04-20	989	990	951	975	289,000	1,950
1998-04-17	995	1,010	980	990	528,000	1,980
1998-04-16	1,029	1,029	975	985	558,000	1,970
1998-04-15	1,014	1,028	1,012	1,014	174,000	2,028
1998-04-14	995	1,020	995	1,014	412,000	2,028
1998-04-13	1,000	1,029	985	987	562,000	1,974
1998-04-10	998	1,010	990	1,010	687,000	2,020
1998-04-09	977	1,010	950	998	314,000	1,996
1998-04-08	945	990	945	977	359,000	1,954
1998-04-07	901	945	901	945	215,000	1,890
1998-04-06	909	920	901	909	334,000	1,818
1998-04-03	904	930	900	904	405,000	1,808
1998-04-02	944	960	880	894	584,000	1,788
1998-04-01	965	970	954	954	434,000	1,908
1998-03-31	978	980	956	975	1,218,000	1,950
1998-03-30	1,040	1,060	970	970	527,000	1,940
1998-03-27	1,040	1,050	1,020	1,020	222,000	2,040
1998-03-26	1,060	1,060	1,040	1,050	462,000	2,100
1998-03-25	1,030	1,050	1,030	1,030	705,000	2,060
1998-03-24	1,020	1,030	1,000	1,030	884,000	2,060
1998-03-23	1,020	1,050	1,020	1,030	522,000	2,060
1998-03-20	1,000	1,020	995	1,020	596,000	2,040
1998-03-19	995	1,030	995	1,010	346,000	2,020
1998-03-18	1,050	1,050	972	985	791,000	1,970
1998-03-17	1,010	1,050	1,010	1,030	390,000	2,060
1998-03-16	1,020	1,030	990	998	647,000	1,996
1998-03-13	980	1,010	971	1,010	1,246,000	2,020
1998-03-12	1,030	1,030	1,000	1,000	156,000	2,000
1998-03-11	1,000	1,030	1,000	1,030	547,000	2,060
1998-03-10	1,000	1,010	994	994	330,000	1,988
1998-03-09	990	1,010	988	993	488,000	1,986
1998-03-06	950	990	950	985	426,000	1,970
1998-03-05	965	965	950	950	271,000	1,900
1998-03-04	974	974	961	968	133,000	1,936
1998-03-03	980	985	970	981	399,000	1,962
1998-03-02	955	985	955	985	749,000	1,970
1998-02-27	940	950	936	950	283,000	1,900
1998-02-26	935	941	925	932	230,000	1,864
1998-02-25	933	933	916	933	308,000	1,866
1998-02-24	959	960	932	932	380,000	1,864
1998-02-23	968	968	958	959	185,000	1,918
1998-02-20	966	980	957	978	508,000	1,956
1998-02-19	966	980	962	970	490,000	1,940
1998-02-18	997	997	964	964	330,000	1,928
1998-02-17	999	999	985	999	170,000	1,998
1998-02-16	1,020	1,030	996	1,000	254,000	2,000
1998-02-13	1,080	1,080	1,010	1,020	718,000	2,040
1998-02-12	1,070	1,080	1,050	1,080	743,000	2,160
1998-02-10	1,050	1,050	1,040	1,040	314,000	2,080
1998-02-09	1,080	1,090	1,050	1,050	163,000	2,100
1998-02-06	1,090	1,090	1,070	1,070	345,000	2,140
1998-02-05	1,040	1,080	1,030	1,080	531,000	2,160
1998-02-04	1,030	1,040	1,020	1,040	323,000	2,080
1998-02-03	1,050	1,060	1,020	1,040	457,000	2,080
1998-02-02	1,010	1,030	1,010	1,030	780,000	2,060
1998-01-30	1,010	1,020	985	997	617,000	1,994
1998-01-29	1,010	1,020	1,000	1,010	401,000	2,020
1998-01-28	1,040	1,040	1,010	1,010	493,000	2,020
1998-01-27	1,040	1,040	1,010	1,010	611,000	2,020
1998-01-26	1,020	1,040	1,000	1,020	305,000	2,040
1998-01-23	940	1,020	940	1,020	708,000	2,040
1998-01-22	950	966	940	940	528,000	1,880
1998-01-21	938	968	925	968	725,000	1,936
1998-01-20	887	938	881	928	496,000	1,856
1998-01-19	865	905	859	894	621,000	1,788
1998-01-16	790	849	790	849	797,000	1,698
1998-01-14	775	795	775	786	472,000	1,572
1998-01-13	770	770	760	766	563,000	1,532
1998-01-12	757	776	755	760	427,000	1,520
1998-01-09	771	775	762	770	700,000	1,540
1998-01-08	775	825	770	774	659,000	1,548
1998-01-07	762	785	760	775	439,000	1,550
1998-01-06	790	795	761	766	823,000	1,532
1998-01-05	826	834	790	790	150,000	1,580

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