5332 TOTO(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 620 | 630 | 618 | 618 | 198,000 | 1,236 |
| 1999-12-29 | 630 | 638 | 620 | 621 | 355,000 | 1,242 |
| 1999-12-28 | 646 | 650 | 630 | 630 | 315,000 | 1,260 |
| 1999-12-27 | 648 | 665 | 648 | 664 | 264,000 | 1,328 |
| 1999-12-24 | 650 | 658 | 629 | 629 | 793,000 | 1,258 |
| 1999-12-22 | 630 | 638 | 627 | 638 | 441,000 | 1,276 |
| 1999-12-21 | 646 | 647 | 627 | 627 | 464,000 | 1,254 |
| 1999-12-20 | 640 | 645 | 628 | 636 | 621,000 | 1,272 |
| 1999-12-17 | 661 | 670 | 639 | 645 | 718,000 | 1,290 |
| 1999-12-16 | 666 | 680 | 661 | 674 | 903,000 | 1,348 |
| 1999-12-15 | 672 | 686 | 667 | 686 | 596,000 | 1,372 |
| 1999-12-14 | 675 | 685 | 641 | 641 | 687,000 | 1,282 |
| 1999-12-13 | 709 | 709 | 685 | 685 | 586,000 | 1,370 |
| 1999-12-10 | 710 | 711 | 700 | 701 | 3,547,000 | 1,402 |
| 1999-12-09 | 690 | 703 | 685 | 700 | 879,000 | 1,400 |
| 1999-12-08 | 690 | 698 | 685 | 685 | 488,000 | 1,370 |
| 1999-12-07 | 679 | 692 | 678 | 680 | 1,023,000 | 1,360 |
| 1999-12-06 | 668 | 690 | 665 | 680 | 649,000 | 1,360 |
| 1999-12-03 | 680 | 680 | 650 | 655 | 879,000 | 1,310 |
| 1999-12-02 | 653 | 665 | 651 | 664 | 672,000 | 1,328 |
| 1999-12-01 | 626 | 662 | 625 | 641 | 1,083,000 | 1,282 |
| 1999-11-30 | 642 | 648 | 622 | 625 | 882,000 | 1,250 |
| 1999-11-29 | 637 | 642 | 630 | 632 | 525,000 | 1,264 |
| 1999-11-26 | 653 | 653 | 635 | 635 | 596,000 | 1,270 |
| 1999-11-25 | 650 | 662 | 630 | 643 | 1,156,000 | 1,286 |
| 1999-11-24 | 670 | 678 | 650 | 650 | 1,335,000 | 1,300 |
| 1999-11-22 | 705 | 705 | 676 | 684 | 980,000 | 1,368 |
| 1999-11-19 | 705 | 713 | 695 | 695 | 655,000 | 1,390 |
| 1999-11-18 | 740 | 740 | 699 | 703 | 862,000 | 1,406 |
| 1999-11-17 | 701 | 706 | 685 | 700 | 955,000 | 1,400 |
| 1999-11-16 | 721 | 721 | 701 | 701 | 593,000 | 1,402 |
| 1999-11-15 | 743 | 745 | 721 | 721 | 619,000 | 1,442 |
| 1999-11-12 | 729 | 755 | 726 | 732 | 1,047,000 | 1,464 |
| 1999-11-11 | 769 | 781 | 748 | 754 | 443,000 | 1,508 |
| 1999-11-10 | 800 | 800 | 768 | 789 | 298,000 | 1,578 |
| 1999-11-09 | 750 | 800 | 750 | 791 | 726,000 | 1,582 |
| 1999-11-08 | 780 | 780 | 760 | 780 | 437,000 | 1,560 |
| 1999-11-05 | 777 | 783 | 776 | 778 | 419,000 | 1,556 |
| 1999-11-04 | 786 | 792 | 781 | 783 | 293,000 | 1,566 |
| 1999-11-02 | 786 | 799 | 778 | 790 | 344,000 | 1,580 |
| 1999-11-01 | 794 | 800 | 786 | 791 | 217,000 | 1,582 |
| 1999-10-29 | 790 | 804 | 790 | 794 | 541,000 | 1,588 |
| 1999-10-28 | 778 | 785 | 776 | 777 | 349,000 | 1,554 |
| 1999-10-27 | 782 | 787 | 771 | 778 | 536,000 | 1,556 |
| 1999-10-26 | 808 | 808 | 781 | 781 | 306,000 | 1,562 |
| 1999-10-25 | 800 | 817 | 797 | 808 | 557,000 | 1,616 |
| 1999-10-22 | 795 | 810 | 790 | 797 | 330,000 | 1,594 |
| 1999-10-21 | 785 | 790 | 779 | 785 | 268,000 | 1,570 |
| 1999-10-20 | 804 | 804 | 785 | 795 | 194,000 | 1,590 |
| 1999-10-19 | 813 | 813 | 790 | 800 | 364,000 | 1,600 |
| 1999-10-18 | 820 | 820 | 800 | 813 | 351,000 | 1,626 |
| 1999-10-15 | 804 | 826 | 800 | 820 | 414,000 | 1,640 |
| 1999-10-14 | 804 | 805 | 794 | 796 | 403,000 | 1,592 |
| 1999-10-13 | 817 | 821 | 806 | 820 | 214,000 | 1,640 |
| 1999-10-12 | 839 | 839 | 820 | 827 | 246,000 | 1,654 |
| 1999-10-08 | 843 | 843 | 820 | 829 | 772,000 | 1,658 |
| 1999-10-07 | 837 | 845 | 831 | 833 | 435,000 | 1,666 |
| 1999-10-06 | 830 | 836 | 820 | 833 | 314,000 | 1,666 |
| 1999-10-05 | 829 | 830 | 820 | 820 | 368,000 | 1,640 |
| 1999-10-04 | 831 | 832 | 814 | 816 | 264,000 | 1,632 |
| 1999-10-01 | 819 | 834 | 810 | 825 | 370,000 | 1,650 |
| 1999-09-30 | 805 | 835 | 800 | 829 | 376,000 | 1,658 |
| 1999-09-29 | 764 | 793 | 759 | 792 | 338,000 | 1,584 |
| 1999-09-28 | 800 | 800 | 774 | 774 | 257,000 | 1,548 |
| 1999-09-27 | 755 | 764 | 754 | 760 | 513,000 | 1,520 |
| 1999-09-24 | 780 | 789 | 751 | 752 | 632,000 | 1,504 |
| 1999-09-22 | 788 | 788 | 780 | 781 | 650,000 | 1,562 |
| 1999-09-21 | 798 | 799 | 787 | 795 | 439,000 | 1,590 |
| 1999-09-20 | 800 | 800 | 790 | 791 | 409,000 | 1,582 |
| 1999-09-17 | 794 | 799 | 785 | 790 | 585,000 | 1,580 |
| 1999-09-16 | 797 | 810 | 781 | 786 | 1,163,000 | 1,572 |
| 1999-09-14 | 800 | 800 | 781 | 788 | 753,000 | 1,576 |
| 1999-09-13 | 810 | 815 | 800 | 801 | 749,000 | 1,602 |
| 1999-09-10 | 807 | 844 | 804 | 807 | 2,414,000 | 1,614 |
| 1999-09-09 | 819 | 820 | 803 | 803 | 275,000 | 1,606 |
| 1999-09-08 | 813 | 814 | 804 | 806 | 436,000 | 1,612 |
| 1999-09-07 | 817 | 818 | 810 | 815 | 386,000 | 1,630 |
| 1999-09-06 | 829 | 829 | 817 | 818 | 273,000 | 1,636 |
| 1999-09-03 | 815 | 829 | 811 | 829 | 481,000 | 1,658 |
| 1999-09-02 | 820 | 820 | 815 | 815 | 298,000 | 1,630 |
| 1999-09-01 | 830 | 853 | 820 | 829 | 390,000 | 1,658 |
| 1999-08-31 | 828 | 836 | 810 | 810 | 597,000 | 1,620 |
| 1999-08-30 | 817 | 834 | 815 | 834 | 305,000 | 1,668 |
| 1999-08-27 | 829 | 830 | 807 | 807 | 757,000 | 1,614 |
| 1999-08-26 | 835 | 844 | 822 | 822 | 401,000 | 1,644 |
| 1999-08-25 | 860 | 860 | 825 | 832 | 636,000 | 1,664 |
| 1999-08-24 | 870 | 880 | 855 | 855 | 496,000 | 1,710 |
| 1999-08-23 | 846 | 854 | 840 | 851 | 477,000 | 1,702 |
| 1999-08-20 | 850 | 859 | 832 | 833 | 408,000 | 1,666 |
| 1999-08-19 | 827 | 869 | 825 | 839 | 380,000 | 1,678 |
| 1999-08-18 | 850 | 855 | 820 | 821 | 634,000 | 1,642 |
| 1999-08-17 | 860 | 860 | 850 | 854 | 258,000 | 1,708 |
| 1999-08-16 | 830 | 859 | 830 | 859 | 755,000 | 1,718 |
| 1999-08-13 | 836 | 841 | 820 | 820 | 1,060,000 | 1,640 |
| 1999-08-12 | 842 | 843 | 832 | 843 | 379,000 | 1,686 |
| 1999-08-11 | 849 | 849 | 839 | 840 | 626,000 | 1,680 |
| 1999-08-10 | 864 | 864 | 836 | 839 | 397,000 | 1,678 |
| 1999-08-09 | 841 | 870 | 841 | 870 | 137,000 | 1,740 |
| 1999-08-06 | 856 | 856 | 840 | 851 | 364,000 | 1,702 |
| 1999-08-05 | 873 | 873 | 845 | 848 | 396,000 | 1,696 |
| 1999-08-04 | 871 | 871 | 850 | 863 | 380,000 | 1,726 |
| 1999-08-03 | 851 | 878 | 842 | 877 | 502,000 | 1,754 |
| 1999-08-02 | 855 | 860 | 841 | 841 | 638,000 | 1,682 |
| 1999-07-30 | 875 | 881 | 851 | 856 | 476,000 | 1,712 |
| 1999-07-29 | 867 | 870 | 855 | 855 | 521,000 | 1,710 |
| 1999-07-28 | 877 | 877 | 863 | 864 | 447,000 | 1,728 |
| 1999-07-27 | 863 | 873 | 853 | 867 | 404,000 | 1,734 |
| 1999-07-26 | 867 | 870 | 860 | 862 | 243,000 | 1,724 |
| 1999-07-23 | 865 | 870 | 855 | 867 | 403,000 | 1,734 |
| 1999-07-22 | 885 | 885 | 864 | 877 | 535,000 | 1,754 |
| 1999-07-21 | 870 | 885 | 870 | 875 | 546,000 | 1,750 |
| 1999-07-19 | 882 | 887 | 864 | 870 | 1,107,000 | 1,740 |
| 1999-07-16 | 876 | 902 | 875 | 881 | 964,000 | 1,762 |
| 1999-07-15 | 873 | 880 | 870 | 876 | 591,000 | 1,752 |
| 1999-07-14 | 891 | 896 | 869 | 871 | 1,173,000 | 1,742 |
| 1999-07-13 | 907 | 914 | 890 | 891 | 1,364,000 | 1,782 |
| 1999-07-12 | 913 | 915 | 905 | 912 | 537,000 | 1,824 |
| 1999-07-09 | 920 | 935 | 915 | 915 | 1,277,000 | 1,830 |
| 1999-07-08 | 926 | 926 | 917 | 920 | 770,000 | 1,840 |
| 1999-07-07 | 916 | 924 | 915 | 916 | 451,000 | 1,832 |
| 1999-07-06 | 920 | 923 | 912 | 913 | 618,000 | 1,826 |
| 1999-07-05 | 918 | 924 | 911 | 911 | 582,000 | 1,822 |
| 1999-07-02 | 924 | 924 | 912 | 915 | 624,000 | 1,830 |
| 1999-07-01 | 945 | 960 | 922 | 922 | 492,000 | 1,844 |
| 1999-06-30 | 960 | 969 | 935 | 935 | 456,000 | 1,870 |
| 1999-06-29 | 970 | 970 | 961 | 968 | 322,000 | 1,936 |
| 1999-06-28 | 960 | 979 | 960 | 972 | 209,000 | 1,944 |
| 1999-06-25 | 970 | 973 | 957 | 970 | 589,000 | 1,940 |
| 1999-06-24 | 969 | 975 | 964 | 973 | 368,000 | 1,946 |
| 1999-06-23 | 975 | 987 | 957 | 959 | 540,000 | 1,918 |
| 1999-06-22 | 985 | 985 | 969 | 974 | 309,000 | 1,948 |
| 1999-06-21 | 980 | 985 | 965 | 980 | 302,000 | 1,960 |
| 1999-06-18 | 975 | 985 | 972 | 972 | 397,000 | 1,944 |
| 1999-06-17 | 983 | 995 | 971 | 980 | 373,000 | 1,960 |
| 1999-06-16 | 982 | 990 | 976 | 976 | 371,000 | 1,952 |
| 1999-06-15 | 999 | 999 | 976 | 992 | 314,000 | 1,984 |
| 1999-06-14 | 984 | 1,005 | 981 | 985 | 970,000 | 1,970 |
| 1999-06-11 | 975 | 997 | 975 | 987 | 3,130,000 | 1,974 |
| 1999-06-10 | 970 | 985 | 965 | 985 | 937,000 | 1,970 |
| 1999-06-09 | 960 | 968 | 957 | 963 | 730,000 | 1,926 |
| 1999-06-08 | 963 | 965 | 950 | 963 | 456,000 | 1,926 |
| 1999-06-07 | 948 | 969 | 948 | 960 | 260,000 | 1,920 |
| 1999-06-04 | 936 | 944 | 925 | 935 | 322,000 | 1,870 |
| 1999-06-03 | 940 | 944 | 926 | 937 | 308,000 | 1,874 |
| 1999-06-02 | 956 | 960 | 922 | 935 | 504,000 | 1,870 |
| 1999-06-01 | 928 | 960 | 928 | 956 | 601,000 | 1,912 |
| 1999-05-31 | 939 | 946 | 928 | 928 | 345,000 | 1,856 |
| 1999-05-28 | 939 | 941 | 927 | 931 | 312,000 | 1,862 |
| 1999-05-27 | 962 | 980 | 931 | 942 | 333,000 | 1,884 |
| 1999-05-26 | 923 | 975 | 913 | 942 | 544,000 | 1,884 |
| 1999-05-25 | 934 | 943 | 920 | 921 | 690,000 | 1,842 |
| 1999-05-24 | 939 | 949 | 920 | 944 | 282,000 | 1,888 |
| 1999-05-21 | 973 | 978 | 941 | 946 | 258,000 | 1,892 |
| 1999-05-20 | 970 | 970 | 944 | 967 | 641,000 | 1,934 |
| 1999-05-19 | 980 | 981 | 950 | 950 | 351,000 | 1,900 |
| 1999-05-18 | 1,000 | 1,001 | 997 | 997 | 821,000 | 1,994 |
| 1999-05-17 | 1,028 | 1,030 | 996 | 1,001 | 708,000 | 2,002 |
| 1999-05-14 | 1,040 | 1,040 | 1,025 | 1,035 | 1,923,000 | 2,070 |
| 1999-05-13 | 1,039 | 1,040 | 1,024 | 1,031 | 494,000 | 2,062 |
| 1999-05-12 | 1,020 | 1,039 | 1,013 | 1,032 | 657,000 | 2,064 |
| 1999-05-11 | 1,037 | 1,037 | 1,009 | 1,010 | 858,000 | 2,020 |
| 1999-05-10 | 1,048 | 1,049 | 1,026 | 1,037 | 653,000 | 2,074 |
| 1999-05-07 | 1,050 | 1,055 | 1,025 | 1,025 | 1,756,000 | 2,050 |
| 1999-05-06 | 1,011 | 1,040 | 1,000 | 1,040 | 2,669,000 | 2,080 |
| 1999-04-30 | 938 | 990 | 938 | 982 | 2,018,000 | 1,964 |
| 1999-04-28 | 930 | 936 | 926 | 933 | 708,000 | 1,866 |
| 1999-04-27 | 918 | 935 | 914 | 925 | 608,000 | 1,850 |
| 1999-04-26 | 938 | 941 | 924 | 924 | 514,000 | 1,848 |
| 1999-04-23 | 906 | 930 | 905 | 930 | 933,000 | 1,860 |
| 1999-04-22 | 905 | 915 | 899 | 915 | 461,000 | 1,830 |
| 1999-04-21 | 900 | 905 | 890 | 895 | 311,000 | 1,790 |
| 1999-04-20 | 903 | 909 | 888 | 903 | 501,000 | 1,806 |
| 1999-04-19 | 916 | 917 | 903 | 903 | 416,000 | 1,806 |
| 1999-04-16 | 913 | 915 | 908 | 913 | 348,000 | 1,826 |
| 1999-04-15 | 913 | 913 | 901 | 905 | 477,000 | 1,810 |
| 1999-04-14 | 920 | 923 | 906 | 908 | 645,000 | 1,816 |
| 1999-04-13 | 915 | 920 | 911 | 919 | 515,000 | 1,838 |
| 1999-04-12 | 905 | 919 | 904 | 907 | 395,000 | 1,814 |
| 1999-04-09 | 939 | 939 | 909 | 909 | 1,785,000 | 1,818 |
| 1999-04-08 | 905 | 915 | 895 | 909 | 517,000 | 1,818 |
| 1999-04-07 | 920 | 921 | 899 | 905 | 676,000 | 1,810 |
| 1999-04-06 | 900 | 914 | 899 | 912 | 539,000 | 1,824 |
| 1999-04-05 | 885 | 897 | 883 | 884 | 467,000 | 1,768 |
| 1999-04-02 | 905 | 905 | 880 | 882 | 693,000 | 1,764 |
| 1999-04-01 | 891 | 920 | 886 | 910 | 593,000 | 1,820 |
| 1999-03-31 | 902 | 902 | 870 | 881 | 602,000 | 1,762 |
| 1999-03-30 | 918 | 918 | 892 | 901 | 355,000 | 1,802 |
| 1999-03-29 | 920 | 925 | 912 | 917 | 323,000 | 1,834 |
| 1999-03-26 | 901 | 919 | 901 | 911 | 450,000 | 1,822 |
| 1999-03-25 | 870 | 908 | 868 | 891 | 1,165,000 | 1,782 |
| 1999-03-24 | 870 | 880 | 865 | 866 | 509,000 | 1,732 |
| 1999-03-23 | 914 | 914 | 875 | 875 | 554,000 | 1,750 |
| 1999-03-19 | 891 | 925 | 890 | 910 | 770,000 | 1,820 |
| 1999-03-18 | 919 | 920 | 885 | 885 | 604,000 | 1,770 |
| 1999-03-17 | 925 | 928 | 912 | 922 | 524,000 | 1,844 |
| 1999-03-16 | 905 | 925 | 896 | 922 | 505,000 | 1,844 |
| 1999-03-15 | 894 | 915 | 885 | 914 | 608,000 | 1,828 |
| 1999-03-12 | 934 | 934 | 883 | 884 | 1,836,000 | 1,768 |
| 1999-03-11 | 903 | 944 | 903 | 925 | 900,000 | 1,850 |
| 1999-03-10 | 892 | 910 | 876 | 893 | 554,000 | 1,786 |
| 1999-03-09 | 873 | 879 | 863 | 879 | 424,000 | 1,758 |
| 1999-03-08 | 905 | 915 | 872 | 872 | 427,000 | 1,744 |
| 1999-03-05 | 874 | 910 | 865 | 910 | 734,000 | 1,820 |
| 1999-03-04 | 850 | 869 | 850 | 864 | 426,000 | 1,728 |
| 1999-03-03 | 830 | 850 | 826 | 850 | 292,000 | 1,700 |
| 1999-03-02 | 833 | 848 | 825 | 825 | 515,000 | 1,650 |
| 1999-03-01 | 865 | 865 | 822 | 823 | 379,000 | 1,646 |
| 1999-02-26 | 860 | 876 | 851 | 851 | 310,000 | 1,702 |
| 1999-02-25 | 856 | 859 | 850 | 854 | 781,000 | 1,708 |
| 1999-02-24 | 870 | 882 | 856 | 856 | 267,000 | 1,712 |
| 1999-02-23 | 875 | 878 | 864 | 874 | 400,000 | 1,748 |
| 1999-02-22 | 878 | 890 | 865 | 871 | 310,000 | 1,742 |
| 1999-02-19 | 878 | 881 | 870 | 873 | 373,000 | 1,746 |
| 1999-02-18 | 892 | 892 | 880 | 883 | 270,000 | 1,766 |
| 1999-02-17 | 918 | 921 | 893 | 896 | 262,000 | 1,792 |
| 1999-02-16 | 918 | 946 | 910 | 918 | 270,000 | 1,836 |
| 1999-02-15 | 913 | 924 | 905 | 910 | 395,000 | 1,820 |
| 1999-02-12 | 885 | 914 | 885 | 903 | 603,000 | 1,806 |
| 1999-02-10 | 881 | 895 | 881 | 885 | 207,000 | 1,770 |
| 1999-02-09 | 890 | 900 | 881 | 885 | 328,000 | 1,770 |
| 1999-02-08 | 876 | 890 | 872 | 886 | 371,000 | 1,772 |
| 1999-02-05 | 888 | 893 | 874 | 883 | 662,000 | 1,766 |
| 1999-02-04 | 906 | 908 | 882 | 898 | 408,000 | 1,796 |
| 1999-02-03 | 914 | 923 | 904 | 908 | 286,000 | 1,816 |
| 1999-02-02 | 934 | 937 | 918 | 924 | 130,000 | 1,848 |
| 1999-02-01 | 925 | 940 | 915 | 924 | 115,000 | 1,848 |
| 1999-01-29 | 940 | 949 | 922 | 923 | 269,000 | 1,846 |
| 1999-01-28 | 938 | 940 | 931 | 938 | 184,000 | 1,876 |
| 1999-01-27 | 930 | 948 | 927 | 941 | 327,000 | 1,882 |
| 1999-01-26 | 934 | 950 | 930 | 934 | 968,000 | 1,868 |
| 1999-01-25 | 914 | 934 | 914 | 934 | 177,000 | 1,868 |
| 1999-01-22 | 916 | 935 | 916 | 917 | 292,000 | 1,834 |
| 1999-01-21 | 910 | 930 | 910 | 920 | 617,000 | 1,840 |
| 1999-01-20 | 908 | 917 | 901 | 910 | 256,000 | 1,820 |
| 1999-01-19 | 908 | 908 | 898 | 907 | 164,000 | 1,814 |
| 1999-01-18 | 909 | 914 | 893 | 904 | 192,000 | 1,808 |
| 1999-01-14 | 889 | 909 | 887 | 909 | 491,000 | 1,818 |
| 1999-01-13 | 900 | 910 | 891 | 899 | 228,000 | 1,798 |
| 1999-01-12 | 892 | 909 | 883 | 900 | 393,000 | 1,800 |
| 1999-01-11 | 891 | 897 | 880 | 892 | 340,000 | 1,784 |
| 1999-01-08 | 910 | 910 | 890 | 891 | 568,000 | 1,782 |
| 1999-01-07 | 910 | 922 | 905 | 905 | 334,000 | 1,810 |
| 1999-01-06 | 895 | 908 | 890 | 899 | 227,000 | 1,798 |
| 1999-01-05 | 880 | 883 | 870 | 880 | 405,000 | 1,760 |
| 1999-01-04 | 887 | 895 | 880 | 880 | 192,000 | 1,760 |
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
