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
2002-12-30440440435439227,000878
2002-12-27444444434441602,000882
2002-12-26430442430439305,000878
2002-12-25434434428431368,000862
2002-12-24421435421431652,000862
2002-12-20421425415422779,000844
2002-12-19419424412416837,000832
2002-12-18437439421429901,000858
2002-12-17435441435436683,000872
2002-12-16440445438440701,000880
2002-12-134324414324412,268,000882
2002-12-12446449431437813,000874
2002-12-114564574494501,031,000900
2002-12-104574624554551,230,000910
2002-12-094564614554552,379,000910
2002-12-064424584404525,077,000904
2002-12-054404424334361,439,000872
2002-12-044274394264332,609,000866
2002-12-034244274214251,163,000850
2002-12-02421427420421548,000842
2002-11-294254284194221,414,000844
2002-11-284154244134231,692,000846
2002-11-27403412402407672,000814
2002-11-26412415402408601,000816
2002-11-25408415403410746,000820
2002-11-224084094014061,102,000812
2002-11-21400405397401950,000802
2002-11-20390400387395694,000790
2002-11-19400404393395837,000790
2002-11-18400404395399760,000798
2002-11-154094093984001,066,000800
2002-11-143904023883942,441,000788
2002-11-13392393378380919,000760
2002-11-123903943883901,009,000780
2002-11-113953973893931,677,000786
2002-11-083873963863931,953,000786
2002-11-073913933833861,062,000772
2002-11-063923943883912,040,000782
2002-11-053813903803881,219,000776
2002-11-01379384374379908,000758
2002-10-313933933763841,443,000768
2002-10-30388392384388909,000776
2002-10-293973983883891,364,000778
2002-10-28401401390397602,000794
2002-10-25398407398405711,000810
2002-10-24407409398406977,000812
2002-10-23405409399405814,000810
2002-10-22424424409409701,000818
2002-10-21427428423425570,000850
2002-10-18435435423428711,000856
2002-10-17426435425430741,000860
2002-10-16431432425426973,000852
2002-10-15433433425428745,000856
2002-10-11419427419423869,000846
2002-10-10417420408414801,000828
2002-10-09428433415416837,000832
2002-10-08430431420423959,000846
2002-10-07439440425433500,000866
2002-10-044544564384401,509,000880
2002-10-03466468457458762,000916
2002-10-02476480465466810,000932
2002-10-01478478473475464,000950
2002-09-30480494476485692,000970
2002-09-27483494481490945,000980
2002-09-26481483470478509,000956
2002-09-25478481470472541,000944
2002-09-24477477469473754,000946
2002-09-20475485475482593,000964
2002-09-194885044754811,398,000962
2002-09-18480481468479640,000958
2002-09-17479482473480642,000960
2002-09-134704714654663,022,000932
2002-09-12475478471474396,000948
2002-09-11473480472474400,000948
2002-09-10483483470473639,000946
2002-09-09480482474475395,000950
2002-09-06471471461466601,000932
2002-09-054764794654751,236,000950
2002-09-04480482472474724,000948
2002-09-03498499481483745,000966
2002-09-02501502498500328,0001,000
2002-08-30506506495502500,0001,004
2002-08-29505506496498662,000996
2002-08-28508510505505425,0001,010
2002-08-27512518505507497,0001,014
2002-08-26503523503517682,0001,034
2002-08-23507514503506783,0001,012
2002-08-22503508497502743,0001,004
2002-08-21500509500502692,0001,004
2002-08-20505506500502717,0001,004
2002-08-19519519502505452,0001,010
2002-08-16526527515518387,0001,036
2002-08-15511523510518481,0001,036
2002-08-14505512503506294,0001,012
2002-08-13505513505506224,0001,012
2002-08-12524528506506304,0001,012
2002-08-09513535513525810,0001,050
2002-08-08520530508510284,0001,020
2002-08-07509520501517334,0001,034
2002-08-06505510496499547,000998
2002-08-05511523508511567,0001,022
2002-08-02516519512512624,0001,024
2002-08-01532532516520666,0001,040
2002-07-31540540527527326,0001,054
2002-07-30535538530534327,0001,068
2002-07-29533535525525502,0001,050
2002-07-26539539521523964,0001,046
2002-07-25549549538539411,0001,078
2002-07-24540547537539573,0001,078
2002-07-23538547536542575,0001,084
2002-07-22535550532539480,0001,078
2002-07-19541549540542442,0001,084
2002-07-18548559543548445,0001,096
2002-07-17536553536552538,0001,104
2002-07-16551556543545789,0001,090
2002-07-15569569552552585,0001,104
2002-07-12567568557559909,0001,118
2002-07-11555568553557723,0001,114
2002-07-10569575561562628,0001,124
2002-07-09554571554565853,0001,130
2002-07-08570571560562560,0001,124
2002-07-05550569550563663,0001,126
2002-07-04567568551553580,0001,106
2002-07-03541567539567705,0001,134
2002-07-02537550533548815,0001,096
2002-07-01560562548552421,0001,104
2002-06-28542565536560920,0001,120
2002-06-27536540529532371,0001,064
2002-06-26535535526526888,0001,052
2002-06-25537553535540660,0001,080
2002-06-24532553526546865,0001,092
2002-06-21547547535536611,0001,072
2002-06-20545552538548750,0001,096
2002-06-19557569540544753,0001,088
2002-06-18557561551558558,0001,116
2002-06-175735785355491,319,0001,098
2002-06-145935935715743,178,0001,148
2002-06-13595595570573733,0001,146
2002-06-12587590580585420,0001,170
2002-06-11598600587597717,0001,194
2002-06-10600600588588364,0001,176
2002-06-07590598588595587,0001,190
2002-06-066106115996051,032,0001,210
2002-06-05610612609609738,0001,218
2002-06-04614618606610838,0001,220
2002-06-03609614607614425,0001,228
2002-05-316006135976051,002,0001,210
2002-05-306056065886011,091,0001,202
2002-05-29600601596600504,0001,200
2002-05-28610613600607675,0001,214
2002-05-27615620612615789,0001,230
2002-05-246236236036131,626,0001,226
2002-05-236086206016161,998,0001,232
2002-05-225786065756031,391,0001,206
2002-05-21580587572580763,0001,160
2002-05-20596597584585797,0001,170
2002-05-175935985875911,484,0001,182
2002-05-165795875765861,267,0001,172
2002-05-15568579565572940,0001,144
2002-05-14568568559559534,0001,118
2002-05-13563563557558569,0001,116
2002-05-10565565560561633,0001,122
2002-05-09574574567567509,0001,134
2002-05-08557569557565628,0001,130
2002-05-07565566555555711,0001,110
2002-05-02568568561567410,0001,134
2002-05-01562566561564525,0001,128
2002-04-30560564557559592,0001,118
2002-04-26573575561563714,0001,126
2002-04-25576581568573974,0001,146
2002-04-24581582568568843,0001,136
2002-04-235685835645771,832,0001,154
2002-04-22561573561568780,0001,136
2002-04-19563563556560652,0001,120
2002-04-18570572558564905,0001,128
2002-04-175675725645691,890,0001,138
2002-04-165605645555631,453,0001,126
2002-04-15554554548554649,0001,108
2002-04-125605645455461,561,0001,092
2002-04-115675695615631,128,0001,126
2002-04-105575645545601,131,0001,120
2002-04-095705725545581,235,0001,116
2002-04-08580580570570998,0001,140
2002-04-05584585579582880,0001,164
2002-04-045865865785791,151,0001,158
2002-04-035685815665761,281,0001,152
2002-04-02564570561568667,0001,136
2002-04-01570574560562639,0001,124
2002-03-29575576560560907,0001,120
2002-03-285815895655741,319,0001,148
2002-03-27595600589591523,0001,182
2002-03-26596606592601585,0001,202
2002-03-25601607593597755,0001,194
2002-03-22606614603606767,0001,212
2002-03-206206216036051,064,0001,210
2002-03-19616629616627713,0001,254
2002-03-18635635612612699,0001,224
2002-03-15636640611615816,0001,230
2002-03-14624630616630679,0001,260
2002-03-13637645620624792,0001,248
2002-03-12648648637637780,0001,274
2002-03-116346606336481,193,0001,296
2002-03-086226366106312,634,0001,262
2002-03-07610615604612752,0001,224
2002-03-066076115935941,171,0001,188
2002-03-05616616590597815,0001,194
2002-03-045886065886061,443,0001,212
2002-03-01567578565570671,0001,140
2002-02-285655785615641,144,0001,128
2002-02-275295605295601,223,0001,120
2002-02-265355365225231,480,0001,046
2002-02-255395445325321,024,0001,064
2002-02-225355395275331,379,0001,066
2002-02-215305425265421,298,0001,084
2002-02-20534539526527773,0001,054
2002-02-19550550525525862,0001,050
2002-02-18543548542546538,0001,092
2002-02-155515555385421,007,0001,084
2002-02-14555567550550824,0001,100
2002-02-13562569551555755,0001,110
2002-02-12574575558558705,0001,116
2002-02-085385595365541,707,0001,108
2002-02-07537544533536682,0001,072
2002-02-06543546535535554,0001,070
2002-02-05541554540541528,0001,082
2002-02-04558558543543390,0001,086
2002-02-01560562547551752,0001,102
2002-01-31560568557561524,0001,122
2002-01-30561564556564640,0001,128
2002-01-295625705605661,021,0001,132
2002-01-285605675575571,517,0001,114
2002-01-255805805545601,762,0001,120
2002-01-24594598579581832,0001,162
2002-01-23594603593593486,0001,186
2002-01-22602605592592583,0001,184
2002-01-21608609602602600,0001,204
2002-01-186056075906001,284,0001,200
2002-01-17606614603603366,0001,206
2002-01-16598612597605620,0001,210
2002-01-15615615597598589,0001,196
2002-01-116236266076151,071,0001,230
2002-01-10645645621622588,0001,244
2002-01-09640644632635323,0001,270
2002-01-08638643631638595,0001,276
2002-01-07646649632646599,0001,292
2002-01-04644650634650338,0001,300

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