5332 TOTO(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 634 | 638 | 625 | 625 | 291,000 | 1,250 |
| 2001-12-27 | 626 | 632 | 624 | 632 | 527,000 | 1,264 |
| 2001-12-26 | 632 | 640 | 623 | 625 | 380,000 | 1,250 |
| 2001-12-25 | 658 | 658 | 628 | 631 | 443,000 | 1,262 |
| 2001-12-21 | 650 | 663 | 642 | 648 | 594,000 | 1,296 |
| 2001-12-20 | 645 | 648 | 632 | 632 | 1,171,000 | 1,264 |
| 2001-12-19 | 653 | 660 | 643 | 649 | 712,000 | 1,298 |
| 2001-12-18 | 663 | 669 | 650 | 663 | 790,000 | 1,326 |
| 2001-12-17 | 670 | 670 | 654 | 656 | 708,000 | 1,312 |
| 2001-12-14 | 660 | 678 | 652 | 673 | 4,805,000 | 1,346 |
| 2001-12-13 | 653 | 670 | 640 | 640 | 1,199,000 | 1,280 |
| 2001-12-12 | 625 | 662 | 625 | 653 | 1,376,000 | 1,306 |
| 2001-12-11 | 652 | 653 | 623 | 628 | 1,343,000 | 1,256 |
| 2001-12-10 | 652 | 659 | 645 | 645 | 680,000 | 1,290 |
| 2001-12-07 | 648 | 659 | 639 | 642 | 947,000 | 1,284 |
| 2001-12-06 | 650 | 665 | 650 | 651 | 1,359,000 | 1,302 |
| 2001-12-05 | 652 | 657 | 643 | 645 | 1,394,000 | 1,290 |
| 2001-12-04 | 646 | 655 | 642 | 647 | 814,000 | 1,294 |
| 2001-12-03 | 662 | 679 | 649 | 649 | 891,000 | 1,298 |
| 2001-11-30 | 677 | 678 | 662 | 662 | 784,000 | 1,324 |
| 2001-11-29 | 665 | 679 | 659 | 677 | 867,000 | 1,354 |
| 2001-11-28 | 666 | 676 | 662 | 667 | 788,000 | 1,334 |
| 2001-11-27 | 686 | 696 | 676 | 676 | 1,424,000 | 1,352 |
| 2001-11-26 | 671 | 691 | 671 | 691 | 1,650,000 | 1,382 |
| 2001-11-22 | 649 | 667 | 649 | 666 | 842,000 | 1,332 |
| 2001-11-21 | 640 | 659 | 640 | 658 | 821,000 | 1,316 |
| 2001-11-20 | 658 | 667 | 642 | 650 | 1,083,000 | 1,300 |
| 2001-11-19 | 654 | 662 | 649 | 658 | 1,234,000 | 1,316 |
| 2001-11-16 | 639 | 663 | 631 | 649 | 2,224,000 | 1,298 |
| 2001-11-15 | 620 | 629 | 619 | 629 | 678,000 | 1,258 |
| 2001-11-14 | 623 | 627 | 617 | 617 | 821,000 | 1,234 |
| 2001-11-13 | 613 | 622 | 613 | 619 | 835,000 | 1,238 |
| 2001-11-12 | 622 | 634 | 616 | 617 | 455,000 | 1,234 |
| 2001-11-09 | 641 | 643 | 618 | 620 | 1,398,000 | 1,240 |
| 2001-11-08 | 626 | 639 | 624 | 639 | 1,013,000 | 1,278 |
| 2001-11-07 | 636 | 640 | 624 | 624 | 1,616,000 | 1,248 |
| 2001-11-06 | 627 | 643 | 621 | 638 | 2,431,000 | 1,276 |
| 2001-11-05 | 611 | 620 | 608 | 617 | 731,000 | 1,234 |
| 2001-11-02 | 605 | 621 | 603 | 609 | 972,000 | 1,218 |
| 2001-11-01 | 614 | 620 | 603 | 607 | 643,000 | 1,214 |
| 2001-10-31 | 606 | 616 | 606 | 610 | 1,122,000 | 1,220 |
| 2001-10-30 | 603 | 608 | 597 | 608 | 1,743,000 | 1,216 |
| 2001-10-29 | 630 | 630 | 606 | 610 | 1,256,000 | 1,220 |
| 2001-10-26 | 635 | 635 | 622 | 626 | 1,383,000 | 1,252 |
| 2001-10-25 | 616 | 634 | 613 | 625 | 1,411,000 | 1,250 |
| 2001-10-24 | 620 | 621 | 610 | 611 | 1,100,000 | 1,222 |
| 2001-10-23 | 614 | 622 | 611 | 618 | 1,624,000 | 1,236 |
| 2001-10-22 | 606 | 612 | 602 | 608 | 950,000 | 1,216 |
| 2001-10-19 | 599 | 604 | 591 | 602 | 1,193,000 | 1,204 |
| 2001-10-18 | 607 | 610 | 596 | 597 | 1,737,000 | 1,194 |
| 2001-10-17 | 614 | 614 | 602 | 612 | 1,228,000 | 1,224 |
| 2001-10-16 | 608 | 617 | 606 | 613 | 1,037,000 | 1,226 |
| 2001-10-15 | 610 | 617 | 605 | 609 | 852,000 | 1,218 |
| 2001-10-12 | 624 | 625 | 607 | 618 | 1,760,000 | 1,236 |
| 2001-10-11 | 614 | 614 | 606 | 614 | 589,000 | 1,228 |
| 2001-10-10 | 606 | 608 | 600 | 600 | 649,000 | 1,200 |
| 2001-10-09 | 615 | 615 | 606 | 613 | 387,000 | 1,226 |
| 2001-10-05 | 617 | 619 | 602 | 605 | 1,360,000 | 1,210 |
| 2001-10-04 | 627 | 634 | 609 | 617 | 1,766,000 | 1,234 |
| 2001-10-03 | 647 | 655 | 621 | 621 | 1,314,000 | 1,242 |
| 2001-10-02 | 646 | 652 | 633 | 647 | 1,479,000 | 1,294 |
| 2001-10-01 | 645 | 679 | 626 | 676 | 817,000 | 1,352 |
| 2001-09-28 | 645 | 664 | 633 | 645 | 619,000 | 1,290 |
| 2001-09-27 | 621 | 649 | 620 | 625 | 640,000 | 1,250 |
| 2001-09-26 | 650 | 655 | 623 | 625 | 375,000 | 1,250 |
| 2001-09-25 | 635 | 652 | 620 | 640 | 523,000 | 1,280 |
| 2001-09-21 | 640 | 640 | 616 | 620 | 740,000 | 1,240 |
| 2001-09-20 | 687 | 687 | 622 | 642 | 1,411,000 | 1,284 |
| 2001-09-19 | 610 | 697 | 610 | 657 | 1,283,000 | 1,314 |
| 2001-09-18 | 611 | 640 | 605 | 620 | 1,000,000 | 1,240 |
| 2001-09-17 | 629 | 629 | 600 | 605 | 470,000 | 1,210 |
| 2001-09-14 | 597 | 638 | 597 | 627 | 1,440,000 | 1,254 |
| 2001-09-13 | 594 | 625 | 591 | 604 | 609,000 | 1,208 |
| 2001-09-12 | 588 | 619 | 588 | 590 | 484,000 | 1,180 |
| 2001-09-11 | 630 | 648 | 628 | 638 | 583,000 | 1,276 |
| 2001-09-10 | 645 | 649 | 628 | 630 | 744,000 | 1,260 |
| 2001-09-07 | 674 | 675 | 648 | 662 | 1,035,000 | 1,324 |
| 2001-09-06 | 665 | 682 | 663 | 675 | 740,000 | 1,350 |
| 2001-09-05 | 662 | 676 | 662 | 674 | 1,031,000 | 1,348 |
| 2001-09-04 | 686 | 693 | 664 | 686 | 736,000 | 1,372 |
| 2001-09-03 | 728 | 730 | 679 | 686 | 600,000 | 1,372 |
| 2001-08-31 | 730 | 745 | 729 | 730 | 488,000 | 1,460 |
| 2001-08-30 | 735 | 746 | 735 | 743 | 655,000 | 1,486 |
| 2001-08-29 | 750 | 758 | 730 | 732 | 629,000 | 1,464 |
| 2001-08-28 | 757 | 768 | 751 | 759 | 654,000 | 1,518 |
| 2001-08-27 | 778 | 790 | 769 | 777 | 345,000 | 1,554 |
| 2001-08-24 | 786 | 790 | 765 | 777 | 463,000 | 1,554 |
| 2001-08-23 | 786 | 798 | 786 | 794 | 465,000 | 1,588 |
| 2001-08-22 | 792 | 797 | 782 | 785 | 495,000 | 1,570 |
| 2001-08-21 | 759 | 780 | 757 | 775 | 620,000 | 1,550 |
| 2001-08-20 | 783 | 783 | 760 | 765 | 535,000 | 1,530 |
| 2001-08-17 | 804 | 804 | 786 | 793 | 608,000 | 1,586 |
| 2001-08-16 | 783 | 804 | 783 | 794 | 424,000 | 1,588 |
| 2001-08-15 | 816 | 816 | 792 | 794 | 355,000 | 1,588 |
| 2001-08-14 | 804 | 820 | 790 | 812 | 515,000 | 1,624 |
| 2001-08-13 | 790 | 790 | 765 | 776 | 363,000 | 1,552 |
| 2001-08-10 | 783 | 807 | 772 | 796 | 637,000 | 1,592 |
| 2001-08-09 | 794 | 798 | 772 | 783 | 475,000 | 1,566 |
| 2001-08-08 | 820 | 826 | 788 | 804 | 394,000 | 1,608 |
| 2001-08-07 | 809 | 830 | 805 | 826 | 702,000 | 1,652 |
| 2001-08-06 | 781 | 808 | 781 | 799 | 369,000 | 1,598 |
| 2001-08-03 | 805 | 807 | 790 | 791 | 397,000 | 1,582 |
| 2001-08-02 | 772 | 817 | 768 | 805 | 769,000 | 1,610 |
| 2001-08-01 | 769 | 773 | 759 | 770 | 900,000 | 1,540 |
| 2001-07-31 | 750 | 780 | 743 | 777 | 810,000 | 1,554 |
| 2001-07-30 | 780 | 785 | 754 | 758 | 642,000 | 1,516 |
| 2001-07-27 | 774 | 795 | 773 | 786 | 595,000 | 1,572 |
| 2001-07-26 | 776 | 783 | 774 | 779 | 680,000 | 1,558 |
| 2001-07-25 | 790 | 800 | 770 | 790 | 658,000 | 1,580 |
| 2001-07-24 | 766 | 800 | 763 | 800 | 567,000 | 1,600 |
| 2001-07-23 | 795 | 795 | 768 | 774 | 650,000 | 1,548 |
| 2001-07-19 | 809 | 809 | 795 | 806 | 611,000 | 1,612 |
| 2001-07-18 | 816 | 823 | 795 | 811 | 1,359,000 | 1,622 |
| 2001-07-17 | 831 | 836 | 825 | 826 | 748,000 | 1,652 |
| 2001-07-16 | 857 | 863 | 845 | 851 | 437,000 | 1,702 |
| 2001-07-13 | 839 | 849 | 836 | 847 | 1,270,000 | 1,694 |
| 2001-07-12 | 829 | 840 | 818 | 840 | 696,000 | 1,680 |
| 2001-07-11 | 830 | 835 | 819 | 827 | 509,000 | 1,654 |
| 2001-07-10 | 849 | 849 | 815 | 832 | 602,000 | 1,664 |
| 2001-07-09 | 824 | 832 | 810 | 829 | 775,000 | 1,658 |
| 2001-07-06 | 828 | 835 | 824 | 828 | 1,363,000 | 1,656 |
| 2001-07-05 | 844 | 849 | 829 | 836 | 663,000 | 1,672 |
| 2001-07-04 | 857 | 857 | 841 | 844 | 668,000 | 1,688 |
| 2001-07-03 | 863 | 868 | 850 | 857 | 675,000 | 1,714 |
| 2001-07-02 | 869 | 869 | 852 | 858 | 537,000 | 1,716 |
| 2001-06-29 | 860 | 869 | 853 | 869 | 637,000 | 1,738 |
| 2001-06-28 | 853 | 860 | 847 | 852 | 1,115,000 | 1,704 |
| 2001-06-27 | 852 | 860 | 850 | 853 | 914,000 | 1,706 |
| 2001-06-26 | 850 | 858 | 844 | 854 | 697,000 | 1,708 |
| 2001-06-25 | 843 | 858 | 843 | 854 | 1,241,000 | 1,708 |
| 2001-06-22 | 840 | 847 | 829 | 833 | 1,836,000 | 1,666 |
| 2001-06-21 | 824 | 845 | 819 | 842 | 4,731,000 | 1,684 |
| 2001-06-20 | 852 | 860 | 846 | 854 | 1,153,000 | 1,708 |
| 2001-06-19 | 865 | 871 | 850 | 850 | 797,000 | 1,700 |
| 2001-06-18 | 877 | 877 | 865 | 873 | 456,000 | 1,746 |
| 2001-06-15 | 895 | 895 | 870 | 873 | 1,147,000 | 1,746 |
| 2001-06-14 | 893 | 900 | 886 | 890 | 569,000 | 1,780 |
| 2001-06-13 | 895 | 901 | 891 | 894 | 403,000 | 1,788 |
| 2001-06-12 | 915 | 928 | 880 | 880 | 959,000 | 1,760 |
| 2001-06-11 | 928 | 928 | 896 | 899 | 805,000 | 1,798 |
| 2001-06-08 | 920 | 924 | 900 | 909 | 3,302,000 | 1,818 |
| 2001-06-07 | 908 | 908 | 891 | 900 | 308,000 | 1,800 |
| 2001-06-06 | 910 | 920 | 894 | 899 | 365,000 | 1,798 |
| 2001-06-05 | 928 | 930 | 913 | 920 | 1,549,000 | 1,840 |
| 2001-06-04 | 903 | 928 | 892 | 928 | 744,000 | 1,856 |
| 2001-06-01 | 905 | 910 | 885 | 901 | 722,000 | 1,802 |
| 2001-05-31 | 882 | 901 | 882 | 895 | 758,000 | 1,790 |
| 2001-05-30 | 898 | 898 | 885 | 891 | 490,000 | 1,782 |
| 2001-05-29 | 880 | 900 | 880 | 895 | 462,000 | 1,790 |
| 2001-05-28 | 884 | 890 | 877 | 880 | 524,000 | 1,760 |
| 2001-05-25 | 902 | 910 | 881 | 881 | 436,000 | 1,762 |
| 2001-05-24 | 905 | 913 | 895 | 903 | 391,000 | 1,806 |
| 2001-05-23 | 930 | 930 | 904 | 913 | 1,286,000 | 1,826 |
| 2001-05-22 | 950 | 951 | 937 | 937 | 1,007,000 | 1,874 |
| 2001-05-21 | 928 | 952 | 928 | 942 | 1,794,000 | 1,884 |
| 2001-05-18 | 911 | 927 | 911 | 914 | 877,000 | 1,828 |
| 2001-05-17 | 919 | 930 | 914 | 917 | 729,000 | 1,834 |
| 2001-05-16 | 928 | 928 | 912 | 912 | 967,000 | 1,824 |
| 2001-05-15 | 928 | 928 | 915 | 925 | 1,090,000 | 1,850 |
| 2001-05-14 | 927 | 927 | 913 | 924 | 946,000 | 1,848 |
| 2001-05-11 | 923 | 925 | 911 | 917 | 971,000 | 1,834 |
| 2001-05-10 | 913 | 929 | 910 | 923 | 819,000 | 1,846 |
| 2001-05-09 | 932 | 932 | 912 | 913 | 1,081,000 | 1,826 |
| 2001-05-08 | 937 | 947 | 930 | 942 | 1,157,000 | 1,884 |
| 2001-05-07 | 930 | 940 | 921 | 937 | 1,235,000 | 1,874 |
| 2001-05-02 | 939 | 940 | 917 | 930 | 557,000 | 1,860 |
| 2001-05-01 | 936 | 940 | 923 | 940 | 592,000 | 1,880 |
| 2001-04-27 | 938 | 939 | 917 | 926 | 646,000 | 1,852 |
| 2001-04-26 | 940 | 947 | 927 | 939 | 614,000 | 1,878 |
| 2001-04-25 | 936 | 940 | 928 | 940 | 669,000 | 1,880 |
| 2001-04-24 | 926 | 935 | 916 | 935 | 777,000 | 1,870 |
| 2001-04-23 | 930 | 940 | 902 | 916 | 1,312,000 | 1,832 |
| 2001-04-20 | 930 | 940 | 930 | 933 | 923,000 | 1,866 |
| 2001-04-19 | 934 | 943 | 920 | 925 | 2,262,000 | 1,850 |
| 2001-04-18 | 905 | 934 | 905 | 927 | 2,737,000 | 1,854 |
| 2001-04-17 | 900 | 910 | 892 | 900 | 5,801,000 | 1,800 |
| 2001-04-16 | 863 | 863 | 831 | 853 | 806,000 | 1,706 |
| 2001-04-13 | 863 | 870 | 836 | 853 | 1,050,000 | 1,706 |
| 2001-04-12 | 843 | 865 | 835 | 863 | 1,604,000 | 1,726 |
| 2001-04-11 | 812 | 848 | 810 | 843 | 865,000 | 1,686 |
| 2001-04-10 | 819 | 819 | 801 | 802 | 847,000 | 1,604 |
| 2001-04-09 | 826 | 828 | 811 | 811 | 667,000 | 1,622 |
| 2001-04-06 | 870 | 870 | 823 | 826 | 1,077,000 | 1,652 |
| 2001-04-05 | 848 | 866 | 848 | 852 | 912,000 | 1,704 |
| 2001-04-04 | 817 | 847 | 815 | 847 | 1,435,000 | 1,694 |
| 2001-04-03 | 819 | 848 | 811 | 847 | 524,000 | 1,694 |
| 2001-04-02 | 812 | 830 | 800 | 800 | 712,000 | 1,600 |
| 2001-03-30 | 841 | 852 | 805 | 811 | 791,000 | 1,622 |
| 2001-03-29 | 880 | 885 | 841 | 841 | 475,000 | 1,682 |
| 2001-03-28 | 865 | 889 | 861 | 889 | 825,000 | 1,778 |
| 2001-03-27 | 851 | 865 | 836 | 855 | 620,000 | 1,710 |
| 2001-03-26 | 800 | 855 | 800 | 855 | 1,071,000 | 1,710 |
| 2001-03-23 | 824 | 844 | 800 | 800 | 1,049,000 | 1,600 |
| 2001-03-22 | 869 | 875 | 822 | 825 | 724,000 | 1,650 |
| 2001-03-21 | 839 | 879 | 821 | 879 | 977,000 | 1,758 |
| 2001-03-19 | 820 | 850 | 813 | 839 | 533,000 | 1,678 |
| 2001-03-16 | 800 | 830 | 800 | 822 | 917,000 | 1,644 |
| 2001-03-15 | 764 | 800 | 759 | 800 | 701,000 | 1,600 |
| 2001-03-14 | 771 | 799 | 769 | 774 | 373,000 | 1,548 |
| 2001-03-13 | 779 | 796 | 760 | 766 | 1,043,000 | 1,532 |
| 2001-03-12 | 806 | 806 | 770 | 783 | 809,000 | 1,566 |
| 2001-03-09 | 787 | 813 | 787 | 810 | 2,194,000 | 1,620 |
| 2001-03-08 | 798 | 806 | 780 | 803 | 741,000 | 1,606 |
| 2001-03-07 | 800 | 815 | 793 | 813 | 972,000 | 1,626 |
| 2001-03-06 | 779 | 798 | 773 | 798 | 667,000 | 1,596 |
| 2001-03-05 | 755 | 798 | 755 | 779 | 505,000 | 1,558 |
| 2001-03-02 | 781 | 781 | 755 | 760 | 1,736,000 | 1,520 |
| 2001-03-01 | 819 | 819 | 770 | 787 | 733,000 | 1,574 |
| 2001-02-28 | 817 | 823 | 806 | 810 | 662,000 | 1,620 |
| 2001-02-27 | 802 | 821 | 802 | 817 | 554,000 | 1,634 |
| 2001-02-26 | 785 | 807 | 785 | 802 | 338,000 | 1,604 |
| 2001-02-23 | 784 | 791 | 781 | 786 | 326,000 | 1,572 |
| 2001-02-22 | 786 | 786 | 769 | 781 | 361,000 | 1,562 |
| 2001-02-21 | 773 | 788 | 769 | 786 | 313,000 | 1,572 |
| 2001-02-20 | 767 | 774 | 765 | 773 | 323,000 | 1,546 |
| 2001-02-19 | 765 | 770 | 758 | 760 | 560,000 | 1,520 |
| 2001-02-16 | 798 | 798 | 761 | 761 | 460,000 | 1,522 |
| 2001-02-15 | 785 | 798 | 785 | 791 | 358,000 | 1,582 |
| 2001-02-14 | 771 | 795 | 767 | 786 | 454,000 | 1,572 |
| 2001-02-13 | 782 | 790 | 760 | 766 | 243,000 | 1,532 |
| 2001-02-09 | 784 | 795 | 760 | 781 | 1,197,000 | 1,562 |
| 2001-02-08 | 782 | 785 | 751 | 765 | 765,000 | 1,530 |
| 2001-02-07 | 766 | 785 | 762 | 783 | 458,000 | 1,566 |
| 2001-02-06 | 774 | 779 | 760 | 760 | 298,000 | 1,520 |
| 2001-02-05 | 775 | 783 | 764 | 764 | 261,000 | 1,528 |
| 2001-02-02 | 792 | 805 | 784 | 785 | 409,000 | 1,570 |
| 2001-02-01 | 782 | 793 | 779 | 786 | 356,000 | 1,572 |
| 2001-01-31 | 768 | 772 | 765 | 772 | 575,000 | 1,544 |
| 2001-01-30 | 776 | 776 | 760 | 766 | 604,000 | 1,532 |
| 2001-01-29 | 769 | 786 | 767 | 776 | 413,000 | 1,552 |
| 2001-01-26 | 776 | 776 | 760 | 768 | 390,000 | 1,536 |
| 2001-01-25 | 778 | 796 | 765 | 772 | 587,000 | 1,544 |
| 2001-01-24 | 800 | 800 | 786 | 796 | 474,000 | 1,592 |
| 2001-01-23 | 799 | 807 | 791 | 803 | 590,000 | 1,606 |
| 2001-01-22 | 774 | 798 | 766 | 792 | 500,000 | 1,584 |
| 2001-01-19 | 780 | 796 | 764 | 764 | 770,000 | 1,528 |
| 2001-01-18 | 762 | 767 | 758 | 765 | 1,126,000 | 1,530 |
| 2001-01-17 | 771 | 772 | 758 | 764 | 576,000 | 1,528 |
| 2001-01-16 | 775 | 782 | 772 | 781 | 377,000 | 1,562 |
| 2001-01-15 | 790 | 793 | 780 | 783 | 469,000 | 1,566 |
| 2001-01-12 | 794 | 800 | 787 | 793 | 782,000 | 1,586 |
| 2001-01-11 | 800 | 800 | 782 | 792 | 338,000 | 1,584 |
| 2001-01-10 | 807 | 807 | 785 | 790 | 228,000 | 1,580 |
| 2001-01-09 | 775 | 787 | 775 | 787 | 754,000 | 1,574 |
| 2001-01-05 | 790 | 799 | 776 | 785 | 962,000 | 1,570 |
| 2001-01-04 | 825 | 836 | 787 | 800 | 296,000 | 1,600 |
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
