5332 TOTO(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 440 | 440 | 435 | 439 | 227,000 | 878 |
| 2002-12-27 | 444 | 444 | 434 | 441 | 602,000 | 882 |
| 2002-12-26 | 430 | 442 | 430 | 439 | 305,000 | 878 |
| 2002-12-25 | 434 | 434 | 428 | 431 | 368,000 | 862 |
| 2002-12-24 | 421 | 435 | 421 | 431 | 652,000 | 862 |
| 2002-12-20 | 421 | 425 | 415 | 422 | 779,000 | 844 |
| 2002-12-19 | 419 | 424 | 412 | 416 | 837,000 | 832 |
| 2002-12-18 | 437 | 439 | 421 | 429 | 901,000 | 858 |
| 2002-12-17 | 435 | 441 | 435 | 436 | 683,000 | 872 |
| 2002-12-16 | 440 | 445 | 438 | 440 | 701,000 | 880 |
| 2002-12-13 | 432 | 441 | 432 | 441 | 2,268,000 | 882 |
| 2002-12-12 | 446 | 449 | 431 | 437 | 813,000 | 874 |
| 2002-12-11 | 456 | 457 | 449 | 450 | 1,031,000 | 900 |
| 2002-12-10 | 457 | 462 | 455 | 455 | 1,230,000 | 910 |
| 2002-12-09 | 456 | 461 | 455 | 455 | 2,379,000 | 910 |
| 2002-12-06 | 442 | 458 | 440 | 452 | 5,077,000 | 904 |
| 2002-12-05 | 440 | 442 | 433 | 436 | 1,439,000 | 872 |
| 2002-12-04 | 427 | 439 | 426 | 433 | 2,609,000 | 866 |
| 2002-12-03 | 424 | 427 | 421 | 425 | 1,163,000 | 850 |
| 2002-12-02 | 421 | 427 | 420 | 421 | 548,000 | 842 |
| 2002-11-29 | 425 | 428 | 419 | 422 | 1,414,000 | 844 |
| 2002-11-28 | 415 | 424 | 413 | 423 | 1,692,000 | 846 |
| 2002-11-27 | 403 | 412 | 402 | 407 | 672,000 | 814 |
| 2002-11-26 | 412 | 415 | 402 | 408 | 601,000 | 816 |
| 2002-11-25 | 408 | 415 | 403 | 410 | 746,000 | 820 |
| 2002-11-22 | 408 | 409 | 401 | 406 | 1,102,000 | 812 |
| 2002-11-21 | 400 | 405 | 397 | 401 | 950,000 | 802 |
| 2002-11-20 | 390 | 400 | 387 | 395 | 694,000 | 790 |
| 2002-11-19 | 400 | 404 | 393 | 395 | 837,000 | 790 |
| 2002-11-18 | 400 | 404 | 395 | 399 | 760,000 | 798 |
| 2002-11-15 | 409 | 409 | 398 | 400 | 1,066,000 | 800 |
| 2002-11-14 | 390 | 402 | 388 | 394 | 2,441,000 | 788 |
| 2002-11-13 | 392 | 393 | 378 | 380 | 919,000 | 760 |
| 2002-11-12 | 390 | 394 | 388 | 390 | 1,009,000 | 780 |
| 2002-11-11 | 395 | 397 | 389 | 393 | 1,677,000 | 786 |
| 2002-11-08 | 387 | 396 | 386 | 393 | 1,953,000 | 786 |
| 2002-11-07 | 391 | 393 | 383 | 386 | 1,062,000 | 772 |
| 2002-11-06 | 392 | 394 | 388 | 391 | 2,040,000 | 782 |
| 2002-11-05 | 381 | 390 | 380 | 388 | 1,219,000 | 776 |
| 2002-11-01 | 379 | 384 | 374 | 379 | 908,000 | 758 |
| 2002-10-31 | 393 | 393 | 376 | 384 | 1,443,000 | 768 |
| 2002-10-30 | 388 | 392 | 384 | 388 | 909,000 | 776 |
| 2002-10-29 | 397 | 398 | 388 | 389 | 1,364,000 | 778 |
| 2002-10-28 | 401 | 401 | 390 | 397 | 602,000 | 794 |
| 2002-10-25 | 398 | 407 | 398 | 405 | 711,000 | 810 |
| 2002-10-24 | 407 | 409 | 398 | 406 | 977,000 | 812 |
| 2002-10-23 | 405 | 409 | 399 | 405 | 814,000 | 810 |
| 2002-10-22 | 424 | 424 | 409 | 409 | 701,000 | 818 |
| 2002-10-21 | 427 | 428 | 423 | 425 | 570,000 | 850 |
| 2002-10-18 | 435 | 435 | 423 | 428 | 711,000 | 856 |
| 2002-10-17 | 426 | 435 | 425 | 430 | 741,000 | 860 |
| 2002-10-16 | 431 | 432 | 425 | 426 | 973,000 | 852 |
| 2002-10-15 | 433 | 433 | 425 | 428 | 745,000 | 856 |
| 2002-10-11 | 419 | 427 | 419 | 423 | 869,000 | 846 |
| 2002-10-10 | 417 | 420 | 408 | 414 | 801,000 | 828 |
| 2002-10-09 | 428 | 433 | 415 | 416 | 837,000 | 832 |
| 2002-10-08 | 430 | 431 | 420 | 423 | 959,000 | 846 |
| 2002-10-07 | 439 | 440 | 425 | 433 | 500,000 | 866 |
| 2002-10-04 | 454 | 456 | 438 | 440 | 1,509,000 | 880 |
| 2002-10-03 | 466 | 468 | 457 | 458 | 762,000 | 916 |
| 2002-10-02 | 476 | 480 | 465 | 466 | 810,000 | 932 |
| 2002-10-01 | 478 | 478 | 473 | 475 | 464,000 | 950 |
| 2002-09-30 | 480 | 494 | 476 | 485 | 692,000 | 970 |
| 2002-09-27 | 483 | 494 | 481 | 490 | 945,000 | 980 |
| 2002-09-26 | 481 | 483 | 470 | 478 | 509,000 | 956 |
| 2002-09-25 | 478 | 481 | 470 | 472 | 541,000 | 944 |
| 2002-09-24 | 477 | 477 | 469 | 473 | 754,000 | 946 |
| 2002-09-20 | 475 | 485 | 475 | 482 | 593,000 | 964 |
| 2002-09-19 | 488 | 504 | 475 | 481 | 1,398,000 | 962 |
| 2002-09-18 | 480 | 481 | 468 | 479 | 640,000 | 958 |
| 2002-09-17 | 479 | 482 | 473 | 480 | 642,000 | 960 |
| 2002-09-13 | 470 | 471 | 465 | 466 | 3,022,000 | 932 |
| 2002-09-12 | 475 | 478 | 471 | 474 | 396,000 | 948 |
| 2002-09-11 | 473 | 480 | 472 | 474 | 400,000 | 948 |
| 2002-09-10 | 483 | 483 | 470 | 473 | 639,000 | 946 |
| 2002-09-09 | 480 | 482 | 474 | 475 | 395,000 | 950 |
| 2002-09-06 | 471 | 471 | 461 | 466 | 601,000 | 932 |
| 2002-09-05 | 476 | 479 | 465 | 475 | 1,236,000 | 950 |
| 2002-09-04 | 480 | 482 | 472 | 474 | 724,000 | 948 |
| 2002-09-03 | 498 | 499 | 481 | 483 | 745,000 | 966 |
| 2002-09-02 | 501 | 502 | 498 | 500 | 328,000 | 1,000 |
| 2002-08-30 | 506 | 506 | 495 | 502 | 500,000 | 1,004 |
| 2002-08-29 | 505 | 506 | 496 | 498 | 662,000 | 996 |
| 2002-08-28 | 508 | 510 | 505 | 505 | 425,000 | 1,010 |
| 2002-08-27 | 512 | 518 | 505 | 507 | 497,000 | 1,014 |
| 2002-08-26 | 503 | 523 | 503 | 517 | 682,000 | 1,034 |
| 2002-08-23 | 507 | 514 | 503 | 506 | 783,000 | 1,012 |
| 2002-08-22 | 503 | 508 | 497 | 502 | 743,000 | 1,004 |
| 2002-08-21 | 500 | 509 | 500 | 502 | 692,000 | 1,004 |
| 2002-08-20 | 505 | 506 | 500 | 502 | 717,000 | 1,004 |
| 2002-08-19 | 519 | 519 | 502 | 505 | 452,000 | 1,010 |
| 2002-08-16 | 526 | 527 | 515 | 518 | 387,000 | 1,036 |
| 2002-08-15 | 511 | 523 | 510 | 518 | 481,000 | 1,036 |
| 2002-08-14 | 505 | 512 | 503 | 506 | 294,000 | 1,012 |
| 2002-08-13 | 505 | 513 | 505 | 506 | 224,000 | 1,012 |
| 2002-08-12 | 524 | 528 | 506 | 506 | 304,000 | 1,012 |
| 2002-08-09 | 513 | 535 | 513 | 525 | 810,000 | 1,050 |
| 2002-08-08 | 520 | 530 | 508 | 510 | 284,000 | 1,020 |
| 2002-08-07 | 509 | 520 | 501 | 517 | 334,000 | 1,034 |
| 2002-08-06 | 505 | 510 | 496 | 499 | 547,000 | 998 |
| 2002-08-05 | 511 | 523 | 508 | 511 | 567,000 | 1,022 |
| 2002-08-02 | 516 | 519 | 512 | 512 | 624,000 | 1,024 |
| 2002-08-01 | 532 | 532 | 516 | 520 | 666,000 | 1,040 |
| 2002-07-31 | 540 | 540 | 527 | 527 | 326,000 | 1,054 |
| 2002-07-30 | 535 | 538 | 530 | 534 | 327,000 | 1,068 |
| 2002-07-29 | 533 | 535 | 525 | 525 | 502,000 | 1,050 |
| 2002-07-26 | 539 | 539 | 521 | 523 | 964,000 | 1,046 |
| 2002-07-25 | 549 | 549 | 538 | 539 | 411,000 | 1,078 |
| 2002-07-24 | 540 | 547 | 537 | 539 | 573,000 | 1,078 |
| 2002-07-23 | 538 | 547 | 536 | 542 | 575,000 | 1,084 |
| 2002-07-22 | 535 | 550 | 532 | 539 | 480,000 | 1,078 |
| 2002-07-19 | 541 | 549 | 540 | 542 | 442,000 | 1,084 |
| 2002-07-18 | 548 | 559 | 543 | 548 | 445,000 | 1,096 |
| 2002-07-17 | 536 | 553 | 536 | 552 | 538,000 | 1,104 |
| 2002-07-16 | 551 | 556 | 543 | 545 | 789,000 | 1,090 |
| 2002-07-15 | 569 | 569 | 552 | 552 | 585,000 | 1,104 |
| 2002-07-12 | 567 | 568 | 557 | 559 | 909,000 | 1,118 |
| 2002-07-11 | 555 | 568 | 553 | 557 | 723,000 | 1,114 |
| 2002-07-10 | 569 | 575 | 561 | 562 | 628,000 | 1,124 |
| 2002-07-09 | 554 | 571 | 554 | 565 | 853,000 | 1,130 |
| 2002-07-08 | 570 | 571 | 560 | 562 | 560,000 | 1,124 |
| 2002-07-05 | 550 | 569 | 550 | 563 | 663,000 | 1,126 |
| 2002-07-04 | 567 | 568 | 551 | 553 | 580,000 | 1,106 |
| 2002-07-03 | 541 | 567 | 539 | 567 | 705,000 | 1,134 |
| 2002-07-02 | 537 | 550 | 533 | 548 | 815,000 | 1,096 |
| 2002-07-01 | 560 | 562 | 548 | 552 | 421,000 | 1,104 |
| 2002-06-28 | 542 | 565 | 536 | 560 | 920,000 | 1,120 |
| 2002-06-27 | 536 | 540 | 529 | 532 | 371,000 | 1,064 |
| 2002-06-26 | 535 | 535 | 526 | 526 | 888,000 | 1,052 |
| 2002-06-25 | 537 | 553 | 535 | 540 | 660,000 | 1,080 |
| 2002-06-24 | 532 | 553 | 526 | 546 | 865,000 | 1,092 |
| 2002-06-21 | 547 | 547 | 535 | 536 | 611,000 | 1,072 |
| 2002-06-20 | 545 | 552 | 538 | 548 | 750,000 | 1,096 |
| 2002-06-19 | 557 | 569 | 540 | 544 | 753,000 | 1,088 |
| 2002-06-18 | 557 | 561 | 551 | 558 | 558,000 | 1,116 |
| 2002-06-17 | 573 | 578 | 535 | 549 | 1,319,000 | 1,098 |
| 2002-06-14 | 593 | 593 | 571 | 574 | 3,178,000 | 1,148 |
| 2002-06-13 | 595 | 595 | 570 | 573 | 733,000 | 1,146 |
| 2002-06-12 | 587 | 590 | 580 | 585 | 420,000 | 1,170 |
| 2002-06-11 | 598 | 600 | 587 | 597 | 717,000 | 1,194 |
| 2002-06-10 | 600 | 600 | 588 | 588 | 364,000 | 1,176 |
| 2002-06-07 | 590 | 598 | 588 | 595 | 587,000 | 1,190 |
| 2002-06-06 | 610 | 611 | 599 | 605 | 1,032,000 | 1,210 |
| 2002-06-05 | 610 | 612 | 609 | 609 | 738,000 | 1,218 |
| 2002-06-04 | 614 | 618 | 606 | 610 | 838,000 | 1,220 |
| 2002-06-03 | 609 | 614 | 607 | 614 | 425,000 | 1,228 |
| 2002-05-31 | 600 | 613 | 597 | 605 | 1,002,000 | 1,210 |
| 2002-05-30 | 605 | 606 | 588 | 601 | 1,091,000 | 1,202 |
| 2002-05-29 | 600 | 601 | 596 | 600 | 504,000 | 1,200 |
| 2002-05-28 | 610 | 613 | 600 | 607 | 675,000 | 1,214 |
| 2002-05-27 | 615 | 620 | 612 | 615 | 789,000 | 1,230 |
| 2002-05-24 | 623 | 623 | 603 | 613 | 1,626,000 | 1,226 |
| 2002-05-23 | 608 | 620 | 601 | 616 | 1,998,000 | 1,232 |
| 2002-05-22 | 578 | 606 | 575 | 603 | 1,391,000 | 1,206 |
| 2002-05-21 | 580 | 587 | 572 | 580 | 763,000 | 1,160 |
| 2002-05-20 | 596 | 597 | 584 | 585 | 797,000 | 1,170 |
| 2002-05-17 | 593 | 598 | 587 | 591 | 1,484,000 | 1,182 |
| 2002-05-16 | 579 | 587 | 576 | 586 | 1,267,000 | 1,172 |
| 2002-05-15 | 568 | 579 | 565 | 572 | 940,000 | 1,144 |
| 2002-05-14 | 568 | 568 | 559 | 559 | 534,000 | 1,118 |
| 2002-05-13 | 563 | 563 | 557 | 558 | 569,000 | 1,116 |
| 2002-05-10 | 565 | 565 | 560 | 561 | 633,000 | 1,122 |
| 2002-05-09 | 574 | 574 | 567 | 567 | 509,000 | 1,134 |
| 2002-05-08 | 557 | 569 | 557 | 565 | 628,000 | 1,130 |
| 2002-05-07 | 565 | 566 | 555 | 555 | 711,000 | 1,110 |
| 2002-05-02 | 568 | 568 | 561 | 567 | 410,000 | 1,134 |
| 2002-05-01 | 562 | 566 | 561 | 564 | 525,000 | 1,128 |
| 2002-04-30 | 560 | 564 | 557 | 559 | 592,000 | 1,118 |
| 2002-04-26 | 573 | 575 | 561 | 563 | 714,000 | 1,126 |
| 2002-04-25 | 576 | 581 | 568 | 573 | 974,000 | 1,146 |
| 2002-04-24 | 581 | 582 | 568 | 568 | 843,000 | 1,136 |
| 2002-04-23 | 568 | 583 | 564 | 577 | 1,832,000 | 1,154 |
| 2002-04-22 | 561 | 573 | 561 | 568 | 780,000 | 1,136 |
| 2002-04-19 | 563 | 563 | 556 | 560 | 652,000 | 1,120 |
| 2002-04-18 | 570 | 572 | 558 | 564 | 905,000 | 1,128 |
| 2002-04-17 | 567 | 572 | 564 | 569 | 1,890,000 | 1,138 |
| 2002-04-16 | 560 | 564 | 555 | 563 | 1,453,000 | 1,126 |
| 2002-04-15 | 554 | 554 | 548 | 554 | 649,000 | 1,108 |
| 2002-04-12 | 560 | 564 | 545 | 546 | 1,561,000 | 1,092 |
| 2002-04-11 | 567 | 569 | 561 | 563 | 1,128,000 | 1,126 |
| 2002-04-10 | 557 | 564 | 554 | 560 | 1,131,000 | 1,120 |
| 2002-04-09 | 570 | 572 | 554 | 558 | 1,235,000 | 1,116 |
| 2002-04-08 | 580 | 580 | 570 | 570 | 998,000 | 1,140 |
| 2002-04-05 | 584 | 585 | 579 | 582 | 880,000 | 1,164 |
| 2002-04-04 | 586 | 586 | 578 | 579 | 1,151,000 | 1,158 |
| 2002-04-03 | 568 | 581 | 566 | 576 | 1,281,000 | 1,152 |
| 2002-04-02 | 564 | 570 | 561 | 568 | 667,000 | 1,136 |
| 2002-04-01 | 570 | 574 | 560 | 562 | 639,000 | 1,124 |
| 2002-03-29 | 575 | 576 | 560 | 560 | 907,000 | 1,120 |
| 2002-03-28 | 581 | 589 | 565 | 574 | 1,319,000 | 1,148 |
| 2002-03-27 | 595 | 600 | 589 | 591 | 523,000 | 1,182 |
| 2002-03-26 | 596 | 606 | 592 | 601 | 585,000 | 1,202 |
| 2002-03-25 | 601 | 607 | 593 | 597 | 755,000 | 1,194 |
| 2002-03-22 | 606 | 614 | 603 | 606 | 767,000 | 1,212 |
| 2002-03-20 | 620 | 621 | 603 | 605 | 1,064,000 | 1,210 |
| 2002-03-19 | 616 | 629 | 616 | 627 | 713,000 | 1,254 |
| 2002-03-18 | 635 | 635 | 612 | 612 | 699,000 | 1,224 |
| 2002-03-15 | 636 | 640 | 611 | 615 | 816,000 | 1,230 |
| 2002-03-14 | 624 | 630 | 616 | 630 | 679,000 | 1,260 |
| 2002-03-13 | 637 | 645 | 620 | 624 | 792,000 | 1,248 |
| 2002-03-12 | 648 | 648 | 637 | 637 | 780,000 | 1,274 |
| 2002-03-11 | 634 | 660 | 633 | 648 | 1,193,000 | 1,296 |
| 2002-03-08 | 622 | 636 | 610 | 631 | 2,634,000 | 1,262 |
| 2002-03-07 | 610 | 615 | 604 | 612 | 752,000 | 1,224 |
| 2002-03-06 | 607 | 611 | 593 | 594 | 1,171,000 | 1,188 |
| 2002-03-05 | 616 | 616 | 590 | 597 | 815,000 | 1,194 |
| 2002-03-04 | 588 | 606 | 588 | 606 | 1,443,000 | 1,212 |
| 2002-03-01 | 567 | 578 | 565 | 570 | 671,000 | 1,140 |
| 2002-02-28 | 565 | 578 | 561 | 564 | 1,144,000 | 1,128 |
| 2002-02-27 | 529 | 560 | 529 | 560 | 1,223,000 | 1,120 |
| 2002-02-26 | 535 | 536 | 522 | 523 | 1,480,000 | 1,046 |
| 2002-02-25 | 539 | 544 | 532 | 532 | 1,024,000 | 1,064 |
| 2002-02-22 | 535 | 539 | 527 | 533 | 1,379,000 | 1,066 |
| 2002-02-21 | 530 | 542 | 526 | 542 | 1,298,000 | 1,084 |
| 2002-02-20 | 534 | 539 | 526 | 527 | 773,000 | 1,054 |
| 2002-02-19 | 550 | 550 | 525 | 525 | 862,000 | 1,050 |
| 2002-02-18 | 543 | 548 | 542 | 546 | 538,000 | 1,092 |
| 2002-02-15 | 551 | 555 | 538 | 542 | 1,007,000 | 1,084 |
| 2002-02-14 | 555 | 567 | 550 | 550 | 824,000 | 1,100 |
| 2002-02-13 | 562 | 569 | 551 | 555 | 755,000 | 1,110 |
| 2002-02-12 | 574 | 575 | 558 | 558 | 705,000 | 1,116 |
| 2002-02-08 | 538 | 559 | 536 | 554 | 1,707,000 | 1,108 |
| 2002-02-07 | 537 | 544 | 533 | 536 | 682,000 | 1,072 |
| 2002-02-06 | 543 | 546 | 535 | 535 | 554,000 | 1,070 |
| 2002-02-05 | 541 | 554 | 540 | 541 | 528,000 | 1,082 |
| 2002-02-04 | 558 | 558 | 543 | 543 | 390,000 | 1,086 |
| 2002-02-01 | 560 | 562 | 547 | 551 | 752,000 | 1,102 |
| 2002-01-31 | 560 | 568 | 557 | 561 | 524,000 | 1,122 |
| 2002-01-30 | 561 | 564 | 556 | 564 | 640,000 | 1,128 |
| 2002-01-29 | 562 | 570 | 560 | 566 | 1,021,000 | 1,132 |
| 2002-01-28 | 560 | 567 | 557 | 557 | 1,517,000 | 1,114 |
| 2002-01-25 | 580 | 580 | 554 | 560 | 1,762,000 | 1,120 |
| 2002-01-24 | 594 | 598 | 579 | 581 | 832,000 | 1,162 |
| 2002-01-23 | 594 | 603 | 593 | 593 | 486,000 | 1,186 |
| 2002-01-22 | 602 | 605 | 592 | 592 | 583,000 | 1,184 |
| 2002-01-21 | 608 | 609 | 602 | 602 | 600,000 | 1,204 |
| 2002-01-18 | 605 | 607 | 590 | 600 | 1,284,000 | 1,200 |
| 2002-01-17 | 606 | 614 | 603 | 603 | 366,000 | 1,206 |
| 2002-01-16 | 598 | 612 | 597 | 605 | 620,000 | 1,210 |
| 2002-01-15 | 615 | 615 | 597 | 598 | 589,000 | 1,196 |
| 2002-01-11 | 623 | 626 | 607 | 615 | 1,071,000 | 1,230 |
| 2002-01-10 | 645 | 645 | 621 | 622 | 588,000 | 1,244 |
| 2002-01-09 | 640 | 644 | 632 | 635 | 323,000 | 1,270 |
| 2002-01-08 | 638 | 643 | 631 | 638 | 595,000 | 1,276 |
| 2002-01-07 | 646 | 649 | 632 | 646 | 599,000 | 1,292 |
| 2002-01-04 | 644 | 650 | 634 | 650 | 338,000 | 1,300 |
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
