5332 TOTO(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 830 | 830 | 815 | 815 | 261,000 | 1,630 |
| 2000-12-28 | 842 | 842 | 818 | 827 | 299,000 | 1,654 |
| 2000-12-27 | 825 | 869 | 813 | 832 | 407,000 | 1,664 |
| 2000-12-26 | 844 | 845 | 831 | 845 | 166,000 | 1,690 |
| 2000-12-25 | 811 | 845 | 811 | 845 | 450,000 | 1,690 |
| 2000-12-22 | 799 | 804 | 795 | 800 | 401,000 | 1,600 |
| 2000-12-21 | 801 | 814 | 773 | 809 | 975,000 | 1,618 |
| 2000-12-20 | 830 | 832 | 809 | 816 | 882,000 | 1,632 |
| 2000-12-19 | 830 | 843 | 827 | 827 | 533,000 | 1,654 |
| 2000-12-18 | 830 | 833 | 818 | 818 | 577,000 | 1,636 |
| 2000-12-15 | 862 | 862 | 831 | 831 | 507,000 | 1,662 |
| 2000-12-14 | 870 | 870 | 831 | 842 | 362,000 | 1,684 |
| 2000-12-13 | 870 | 884 | 862 | 870 | 826,000 | 1,740 |
| 2000-12-12 | 883 | 891 | 870 | 870 | 1,311,000 | 1,740 |
| 2000-12-11 | 845 | 874 | 843 | 863 | 816,000 | 1,726 |
| 2000-12-08 | 849 | 854 | 833 | 833 | 3,003,000 | 1,666 |
| 2000-12-07 | 845 | 845 | 830 | 830 | 978,000 | 1,660 |
| 2000-12-06 | 850 | 861 | 835 | 835 | 2,035,000 | 1,670 |
| 2000-12-05 | 828 | 832 | 815 | 815 | 1,087,000 | 1,630 |
| 2000-12-04 | 800 | 830 | 792 | 808 | 1,190,000 | 1,616 |
| 2000-12-01 | 785 | 805 | 780 | 790 | 1,646,000 | 1,580 |
| 2000-11-30 | 800 | 800 | 790 | 794 | 641,000 | 1,588 |
| 2000-11-29 | 796 | 796 | 787 | 791 | 757,000 | 1,582 |
| 2000-11-28 | 802 | 808 | 799 | 800 | 348,000 | 1,600 |
| 2000-11-27 | 790 | 810 | 782 | 801 | 590,000 | 1,602 |
| 2000-11-24 | 800 | 805 | 779 | 781 | 1,150,000 | 1,562 |
| 2000-11-22 | 815 | 816 | 798 | 800 | 1,038,000 | 1,600 |
| 2000-11-21 | 830 | 830 | 801 | 812 | 436,000 | 1,624 |
| 2000-11-20 | 830 | 840 | 813 | 830 | 532,000 | 1,660 |
| 2000-11-17 | 830 | 840 | 830 | 837 | 454,000 | 1,674 |
| 2000-11-16 | 838 | 844 | 831 | 839 | 536,000 | 1,678 |
| 2000-11-15 | 866 | 866 | 839 | 840 | 337,000 | 1,680 |
| 2000-11-14 | 835 | 846 | 820 | 846 | 387,000 | 1,692 |
| 2000-11-13 | 821 | 826 | 811 | 826 | 507,000 | 1,652 |
| 2000-11-10 | 825 | 870 | 813 | 824 | 973,000 | 1,648 |
| 2000-11-09 | 849 | 858 | 835 | 835 | 354,000 | 1,670 |
| 2000-11-08 | 840 | 889 | 831 | 857 | 421,000 | 1,714 |
| 2000-11-07 | 862 | 872 | 840 | 850 | 599,000 | 1,700 |
| 2000-11-06 | 875 | 890 | 861 | 879 | 479,000 | 1,758 |
| 2000-11-02 | 865 | 877 | 860 | 865 | 521,000 | 1,730 |
| 2000-11-01 | 831 | 859 | 827 | 855 | 641,000 | 1,710 |
| 2000-10-31 | 850 | 850 | 810 | 828 | 1,312,000 | 1,656 |
| 2000-10-30 | 830 | 863 | 830 | 840 | 1,098,000 | 1,680 |
| 2000-10-27 | 858 | 875 | 806 | 810 | 2,435,000 | 1,620 |
| 2000-10-26 | 880 | 883 | 840 | 860 | 1,373,000 | 1,720 |
| 2000-10-25 | 905 | 907 | 890 | 900 | 700,000 | 1,800 |
| 2000-10-24 | 910 | 929 | 908 | 908 | 435,000 | 1,816 |
| 2000-10-23 | 902 | 919 | 896 | 903 | 674,000 | 1,806 |
| 2000-10-20 | 927 | 938 | 896 | 912 | 695,000 | 1,824 |
| 2000-10-19 | 915 | 925 | 896 | 917 | 952,000 | 1,834 |
| 2000-10-18 | 937 | 937 | 905 | 915 | 786,000 | 1,830 |
| 2000-10-17 | 919 | 970 | 919 | 940 | 3,592,000 | 1,880 |
| 2000-10-16 | 901 | 924 | 891 | 913 | 1,397,000 | 1,826 |
| 2000-10-13 | 889 | 895 | 880 | 881 | 1,175,000 | 1,762 |
| 2000-10-12 | 900 | 909 | 891 | 909 | 1,126,000 | 1,818 |
| 2000-10-11 | 938 | 955 | 890 | 910 | 2,007,000 | 1,820 |
| 2000-10-10 | 935 | 955 | 925 | 939 | 1,608,000 | 1,878 |
| 2000-10-06 | 941 | 948 | 931 | 935 | 1,319,000 | 1,870 |
| 2000-10-05 | 959 | 969 | 945 | 950 | 1,601,000 | 1,900 |
| 2000-10-04 | 937 | 978 | 920 | 962 | 5,148,000 | 1,924 |
| 2000-10-03 | 917 | 938 | 911 | 932 | 3,316,000 | 1,864 |
| 2000-10-02 | 876 | 914 | 876 | 910 | 2,410,000 | 1,820 |
| 2000-09-29 | 900 | 911 | 880 | 880 | 2,578,000 | 1,760 |
| 2000-09-28 | 870 | 883 | 865 | 880 | 1,063,000 | 1,760 |
| 2000-09-27 | 870 | 887 | 860 | 880 | 1,630,000 | 1,760 |
| 2000-09-26 | 855 | 873 | 845 | 870 | 1,137,000 | 1,740 |
| 2000-09-25 | 820 | 858 | 820 | 855 | 1,275,000 | 1,710 |
| 2000-09-22 | 820 | 820 | 804 | 811 | 801,000 | 1,622 |
| 2000-09-21 | 846 | 867 | 840 | 847 | 1,047,000 | 1,694 |
| 2000-09-20 | 830 | 850 | 830 | 847 | 774,000 | 1,694 |
| 2000-09-19 | 819 | 833 | 813 | 830 | 829,000 | 1,660 |
| 2000-09-18 | 823 | 830 | 815 | 820 | 523,000 | 1,640 |
| 2000-09-14 | 831 | 835 | 810 | 823 | 460,000 | 1,646 |
| 2000-09-13 | 864 | 864 | 850 | 851 | 1,730,000 | 1,702 |
| 2000-09-12 | 819 | 861 | 819 | 844 | 3,073,000 | 1,688 |
| 2000-09-11 | 798 | 825 | 795 | 815 | 2,065,000 | 1,630 |
| 2000-09-08 | 744 | 790 | 743 | 788 | 3,102,000 | 1,576 |
| 2000-09-07 | 775 | 775 | 754 | 754 | 850,000 | 1,508 |
| 2000-09-06 | 767 | 772 | 752 | 770 | 1,301,000 | 1,540 |
| 2000-09-05 | 799 | 800 | 775 | 777 | 787,000 | 1,554 |
| 2000-09-04 | 810 | 830 | 800 | 800 | 703,000 | 1,600 |
| 2000-09-01 | 824 | 833 | 806 | 812 | 589,000 | 1,624 |
| 2000-08-31 | 845 | 851 | 831 | 834 | 1,082,000 | 1,668 |
| 2000-08-30 | 842 | 847 | 838 | 840 | 369,000 | 1,680 |
| 2000-08-29 | 831 | 850 | 822 | 850 | 634,000 | 1,700 |
| 2000-08-28 | 846 | 850 | 832 | 836 | 510,000 | 1,672 |
| 2000-08-25 | 855 | 865 | 820 | 830 | 1,040,000 | 1,660 |
| 2000-08-24 | 873 | 879 | 865 | 865 | 1,321,000 | 1,730 |
| 2000-08-23 | 880 | 880 | 847 | 863 | 561,000 | 1,726 |
| 2000-08-22 | 872 | 890 | 872 | 880 | 1,391,000 | 1,760 |
| 2000-08-21 | 870 | 870 | 846 | 852 | 623,000 | 1,704 |
| 2000-08-18 | 868 | 875 | 861 | 870 | 603,000 | 1,740 |
| 2000-08-17 | 860 | 890 | 857 | 860 | 1,501,000 | 1,720 |
| 2000-08-16 | 879 | 879 | 860 | 870 | 737,000 | 1,740 |
| 2000-08-15 | 900 | 904 | 852 | 876 | 2,137,000 | 1,752 |
| 2000-08-14 | 869 | 886 | 860 | 885 | 2,738,000 | 1,770 |
| 2000-08-11 | 819 | 855 | 819 | 849 | 2,355,000 | 1,698 |
| 2000-08-10 | 820 | 825 | 808 | 823 | 669,000 | 1,646 |
| 2000-08-09 | 809 | 820 | 800 | 810 | 709,000 | 1,620 |
| 2000-08-08 | 830 | 830 | 795 | 799 | 431,000 | 1,598 |
| 2000-08-07 | 810 | 833 | 800 | 827 | 495,000 | 1,654 |
| 2000-08-04 | 807 | 824 | 802 | 814 | 732,000 | 1,628 |
| 2000-08-03 | 830 | 830 | 792 | 799 | 1,375,000 | 1,598 |
| 2000-08-02 | 819 | 840 | 815 | 826 | 1,614,000 | 1,652 |
| 2000-08-01 | 790 | 823 | 790 | 819 | 1,092,000 | 1,638 |
| 2000-07-31 | 777 | 789 | 757 | 780 | 1,656,000 | 1,560 |
| 2000-07-28 | 830 | 835 | 815 | 815 | 1,183,000 | 1,630 |
| 2000-07-27 | 852 | 854 | 831 | 845 | 981,000 | 1,690 |
| 2000-07-26 | 870 | 871 | 852 | 862 | 569,000 | 1,724 |
| 2000-07-25 | 839 | 868 | 839 | 864 | 1,079,000 | 1,728 |
| 2000-07-24 | 860 | 865 | 837 | 845 | 1,533,000 | 1,690 |
| 2000-07-21 | 881 | 898 | 881 | 887 | 963,000 | 1,774 |
| 2000-07-19 | 885 | 885 | 860 | 881 | 1,348,000 | 1,762 |
| 2000-07-18 | 925 | 940 | 881 | 900 | 1,719,000 | 1,800 |
| 2000-07-17 | 920 | 933 | 914 | 923 | 1,499,000 | 1,846 |
| 2000-07-14 | 886 | 921 | 886 | 908 | 2,940,000 | 1,816 |
| 2000-07-13 | 881 | 889 | 867 | 885 | 1,132,000 | 1,770 |
| 2000-07-12 | 890 | 900 | 875 | 881 | 1,068,000 | 1,762 |
| 2000-07-11 | 900 | 912 | 900 | 904 | 1,208,000 | 1,808 |
| 2000-07-10 | 903 | 914 | 898 | 902 | 1,587,000 | 1,804 |
| 2000-07-07 | 855 | 899 | 851 | 898 | 3,230,000 | 1,796 |
| 2000-07-06 | 870 | 872 | 851 | 861 | 1,675,000 | 1,722 |
| 2000-07-05 | 867 | 879 | 863 | 879 | 2,379,000 | 1,758 |
| 2000-07-04 | 870 | 889 | 855 | 877 | 5,564,000 | 1,754 |
| 2000-07-03 | 824 | 856 | 817 | 850 | 3,836,000 | 1,700 |
| 2000-06-30 | 800 | 814 | 793 | 814 | 1,393,000 | 1,628 |
| 2000-06-29 | 805 | 811 | 786 | 786 | 1,750,000 | 1,572 |
| 2000-06-28 | 774 | 805 | 773 | 800 | 3,666,000 | 1,600 |
| 2000-06-27 | 744 | 777 | 736 | 774 | 1,224,000 | 1,548 |
| 2000-06-26 | 741 | 746 | 735 | 740 | 595,000 | 1,480 |
| 2000-06-23 | 751 | 760 | 747 | 750 | 665,000 | 1,500 |
| 2000-06-22 | 762 | 780 | 757 | 760 | 2,020,000 | 1,520 |
| 2000-06-21 | 743 | 764 | 742 | 753 | 673,000 | 1,506 |
| 2000-06-20 | 761 | 764 | 745 | 752 | 617,000 | 1,504 |
| 2000-06-19 | 741 | 760 | 735 | 751 | 609,000 | 1,502 |
| 2000-06-16 | 746 | 751 | 720 | 731 | 893,000 | 1,462 |
| 2000-06-15 | 745 | 764 | 745 | 751 | 725,000 | 1,502 |
| 2000-06-14 | 755 | 759 | 728 | 740 | 1,313,000 | 1,480 |
| 2000-06-13 | 745 | 768 | 735 | 765 | 1,793,000 | 1,530 |
| 2000-06-12 | 758 | 758 | 717 | 725 | 2,682,000 | 1,450 |
| 2000-06-09 | 755 | 767 | 750 | 756 | 3,557,000 | 1,512 |
| 2000-06-08 | 790 | 800 | 766 | 772 | 1,632,000 | 1,544 |
| 2000-06-07 | 780 | 808 | 780 | 800 | 4,136,000 | 1,600 |
| 2000-06-06 | 741 | 785 | 738 | 775 | 3,264,000 | 1,550 |
| 2000-06-05 | 743 | 749 | 740 | 746 | 922,000 | 1,492 |
| 2000-06-02 | 733 | 745 | 727 | 731 | 1,174,000 | 1,462 |
| 2000-06-01 | 715 | 735 | 715 | 726 | 924,000 | 1,452 |
| 2000-05-31 | 709 | 734 | 706 | 724 | 1,331,000 | 1,448 |
| 2000-05-30 | 697 | 715 | 697 | 705 | 606,000 | 1,410 |
| 2000-05-29 | 702 | 710 | 696 | 701 | 569,000 | 1,402 |
| 2000-05-26 | 717 | 720 | 700 | 707 | 670,000 | 1,414 |
| 2000-05-25 | 707 | 733 | 707 | 721 | 1,655,000 | 1,442 |
| 2000-05-24 | 710 | 711 | 692 | 697 | 1,532,000 | 1,394 |
| 2000-05-23 | 713 | 720 | 700 | 713 | 2,588,000 | 1,426 |
| 2000-05-22 | 728 | 729 | 695 | 705 | 1,666,000 | 1,410 |
| 2000-05-19 | 750 | 762 | 725 | 731 | 5,626,000 | 1,462 |
| 2000-05-18 | 690 | 740 | 682 | 740 | 4,814,000 | 1,480 |
| 2000-05-17 | 687 | 688 | 670 | 683 | 1,475,000 | 1,366 |
| 2000-05-16 | 675 | 690 | 668 | 690 | 2,389,000 | 1,380 |
| 2000-05-15 | 660 | 672 | 660 | 665 | 1,724,000 | 1,330 |
| 2000-05-12 | 649 | 654 | 642 | 650 | 1,512,000 | 1,300 |
| 2000-05-11 | 660 | 673 | 632 | 640 | 1,967,000 | 1,280 |
| 2000-05-10 | 645 | 662 | 640 | 662 | 1,550,000 | 1,324 |
| 2000-05-09 | 646 | 646 | 638 | 640 | 847,000 | 1,280 |
| 2000-05-08 | 630 | 649 | 629 | 645 | 2,585,000 | 1,290 |
| 2000-05-02 | 639 | 646 | 630 | 634 | 1,847,000 | 1,268 |
| 2000-05-01 | 633 | 646 | 625 | 631 | 2,605,000 | 1,262 |
| 2000-04-28 | 639 | 670 | 635 | 663 | 3,034,000 | 1,326 |
| 2000-04-27 | 632 | 637 | 609 | 619 | 1,151,000 | 1,238 |
| 2000-04-26 | 660 | 678 | 630 | 632 | 2,804,000 | 1,264 |
| 2000-04-25 | 650 | 683 | 648 | 652 | 3,467,000 | 1,304 |
| 2000-04-24 | 633 | 660 | 633 | 654 | 2,201,000 | 1,308 |
| 2000-04-21 | 640 | 650 | 600 | 603 | 3,111,000 | 1,206 |
| 2000-04-20 | 650 | 660 | 640 | 650 | 1,472,000 | 1,300 |
| 2000-04-19 | 639 | 660 | 632 | 650 | 1,130,000 | 1,300 |
| 2000-04-18 | 640 | 648 | 610 | 637 | 2,050,000 | 1,274 |
| 2000-04-17 | 653 | 674 | 630 | 660 | 1,963,000 | 1,320 |
| 2000-04-14 | 680 | 703 | 680 | 686 | 3,007,000 | 1,372 |
| 2000-04-13 | 700 | 720 | 683 | 690 | 2,630,000 | 1,380 |
| 2000-04-12 | 738 | 740 | 708 | 730 | 2,367,000 | 1,460 |
| 2000-04-11 | 733 | 770 | 705 | 749 | 11,981,000 | 1,498 |
| 2000-04-10 | 753 | 753 | 753 | 753 | 723,000 | 1,506 |
| 2000-04-07 | 653 | 653 | 653 | 653 | 444,000 | 1,306 |
| 2000-04-06 | 568 | 580 | 551 | 553 | 1,128,000 | 1,106 |
| 2000-04-05 | 560 | 560 | 540 | 550 | 721,000 | 1,100 |
| 2000-04-04 | 569 | 570 | 556 | 566 | 380,000 | 1,132 |
| 2000-04-03 | 548 | 565 | 542 | 560 | 744,000 | 1,120 |
| 2000-03-31 | 536 | 539 | 521 | 528 | 680,000 | 1,056 |
| 2000-03-30 | 540 | 544 | 523 | 526 | 605,000 | 1,052 |
| 2000-03-29 | 553 | 553 | 536 | 545 | 529,000 | 1,090 |
| 2000-03-28 | 557 | 557 | 535 | 550 | 518,000 | 1,100 |
| 2000-03-27 | 540 | 557 | 538 | 556 | 974,000 | 1,112 |
| 2000-03-24 | 512 | 539 | 512 | 535 | 682,000 | 1,070 |
| 2000-03-23 | 514 | 521 | 505 | 521 | 844,000 | 1,042 |
| 2000-03-22 | 521 | 529 | 502 | 516 | 1,735,000 | 1,032 |
| 2000-03-21 | 540 | 548 | 521 | 524 | 815,000 | 1,048 |
| 2000-03-17 | 543 | 548 | 530 | 530 | 615,000 | 1,060 |
| 2000-03-16 | 558 | 558 | 539 | 540 | 559,000 | 1,080 |
| 2000-03-15 | 560 | 568 | 544 | 558 | 385,000 | 1,116 |
| 2000-03-14 | 580 | 580 | 550 | 552 | 410,000 | 1,104 |
| 2000-03-13 | 562 | 580 | 562 | 580 | 684,000 | 1,160 |
| 2000-03-10 | 580 | 590 | 562 | 562 | 2,557,000 | 1,124 |
| 2000-03-09 | 566 | 568 | 550 | 560 | 629,000 | 1,120 |
| 2000-03-08 | 556 | 574 | 551 | 566 | 1,040,000 | 1,132 |
| 2000-03-07 | 551 | 562 | 540 | 556 | 541,000 | 1,112 |
| 2000-03-06 | 545 | 558 | 540 | 551 | 713,000 | 1,102 |
| 2000-03-03 | 528 | 540 | 526 | 537 | 455,000 | 1,074 |
| 2000-03-02 | 532 | 535 | 526 | 528 | 416,000 | 1,056 |
| 2000-03-01 | 526 | 540 | 523 | 535 | 392,000 | 1,070 |
| 2000-02-29 | 530 | 534 | 521 | 534 | 408,000 | 1,068 |
| 2000-02-28 | 533 | 535 | 520 | 520 | 535,000 | 1,040 |
| 2000-02-25 | 527 | 537 | 522 | 536 | 507,000 | 1,072 |
| 2000-02-24 | 534 | 537 | 522 | 522 | 722,000 | 1,044 |
| 2000-02-23 | 549 | 560 | 520 | 544 | 1,049,000 | 1,088 |
| 2000-02-22 | 566 | 570 | 520 | 550 | 793,000 | 1,100 |
| 2000-02-21 | 590 | 599 | 586 | 586 | 627,000 | 1,172 |
| 2000-02-18 | 600 | 607 | 586 | 600 | 789,000 | 1,200 |
| 2000-02-17 | 614 | 620 | 601 | 620 | 730,000 | 1,240 |
| 2000-02-16 | 612 | 618 | 606 | 612 | 556,000 | 1,224 |
| 2000-02-15 | 620 | 625 | 612 | 617 | 776,000 | 1,234 |
| 2000-02-14 | 615 | 625 | 606 | 608 | 309,000 | 1,216 |
| 2000-02-10 | 615 | 627 | 610 | 610 | 1,026,000 | 1,220 |
| 2000-02-09 | 607 | 610 | 601 | 610 | 805,000 | 1,220 |
| 2000-02-08 | 609 | 620 | 605 | 606 | 767,000 | 1,212 |
| 2000-02-07 | 635 | 636 | 602 | 603 | 775,000 | 1,206 |
| 2000-02-04 | 623 | 642 | 618 | 630 | 1,331,000 | 1,260 |
| 2000-02-03 | 605 | 609 | 603 | 603 | 428,000 | 1,206 |
| 2000-02-02 | 613 | 613 | 605 | 605 | 633,000 | 1,210 |
| 2000-02-01 | 620 | 625 | 608 | 623 | 898,000 | 1,246 |
| 2000-01-31 | 606 | 623 | 605 | 623 | 794,000 | 1,246 |
| 2000-01-28 | 605 | 618 | 605 | 609 | 708,000 | 1,218 |
| 2000-01-27 | 610 | 614 | 605 | 609 | 692,000 | 1,218 |
| 2000-01-26 | 618 | 618 | 610 | 612 | 367,000 | 1,224 |
| 2000-01-25 | 620 | 621 | 605 | 610 | 837,000 | 1,220 |
| 2000-01-24 | 630 | 634 | 620 | 620 | 509,000 | 1,240 |
| 2000-01-21 | 634 | 636 | 627 | 634 | 395,000 | 1,268 |
| 2000-01-20 | 638 | 644 | 629 | 634 | 595,000 | 1,268 |
| 2000-01-19 | 640 | 649 | 637 | 638 | 344,000 | 1,276 |
| 2000-01-18 | 630 | 650 | 630 | 650 | 574,000 | 1,300 |
| 2000-01-17 | 629 | 640 | 615 | 620 | 1,514,000 | 1,240 |
| 2000-01-14 | 631 | 640 | 620 | 626 | 1,143,000 | 1,252 |
| 2000-01-13 | 630 | 645 | 630 | 631 | 557,000 | 1,262 |
| 2000-01-12 | 643 | 649 | 621 | 629 | 361,000 | 1,258 |
| 2000-01-11 | 649 | 649 | 624 | 636 | 405,000 | 1,272 |
| 2000-01-07 | 649 | 650 | 631 | 641 | 664,000 | 1,282 |
| 2000-01-06 | 635 | 646 | 622 | 633 | 585,000 | 1,266 |
| 2000-01-05 | 622 | 640 | 620 | 625 | 490,000 | 1,250 |
| 2000-01-04 | 618 | 620 | 602 | 602 | 211,000 | 1,204 |
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
