5332 TOTO(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 910 | 914 | 908 | 908 | 332,000 | 1,816 |
| 2003-12-29 | 894 | 906 | 894 | 903 | 666,000 | 1,806 |
| 2003-12-26 | 900 | 900 | 879 | 893 | 762,000 | 1,786 |
| 2003-12-25 | 912 | 915 | 895 | 903 | 932,000 | 1,806 |
| 2003-12-24 | 890 | 912 | 886 | 906 | 1,665,000 | 1,812 |
| 2003-12-22 | 883 | 888 | 877 | 883 | 623,000 | 1,766 |
| 2003-12-19 | 874 | 880 | 869 | 880 | 1,181,000 | 1,760 |
| 2003-12-18 | 860 | 869 | 855 | 866 | 873,000 | 1,732 |
| 2003-12-17 | 874 | 874 | 853 | 859 | 1,056,000 | 1,718 |
| 2003-12-16 | 870 | 878 | 864 | 866 | 744,000 | 1,732 |
| 2003-12-15 | 904 | 905 | 884 | 891 | 1,303,000 | 1,782 |
| 2003-12-12 | 888 | 889 | 865 | 884 | 2,416,000 | 1,768 |
| 2003-12-11 | 862 | 875 | 860 | 868 | 942,000 | 1,736 |
| 2003-12-10 | 855 | 864 | 840 | 862 | 1,467,000 | 1,724 |
| 2003-12-09 | 869 | 869 | 852 | 854 | 1,198,000 | 1,708 |
| 2003-12-08 | 871 | 884 | 863 | 869 | 1,300,000 | 1,738 |
| 2003-12-05 | 873 | 881 | 864 | 864 | 1,950,000 | 1,728 |
| 2003-12-04 | 870 | 885 | 868 | 883 | 1,982,000 | 1,766 |
| 2003-12-03 | 902 | 912 | 872 | 875 | 2,366,000 | 1,750 |
| 2003-12-02 | 908 | 916 | 893 | 912 | 2,581,000 | 1,824 |
| 2003-12-01 | 853 | 896 | 847 | 888 | 1,794,000 | 1,776 |
| 2003-11-28 | 850 | 858 | 845 | 846 | 917,000 | 1,692 |
| 2003-11-27 | 850 | 852 | 841 | 841 | 486,000 | 1,682 |
| 2003-11-26 | 838 | 847 | 838 | 844 | 1,064,000 | 1,688 |
| 2003-11-25 | 845 | 849 | 830 | 841 | 1,391,000 | 1,682 |
| 2003-11-21 | 842 | 848 | 827 | 843 | 769,000 | 1,686 |
| 2003-11-20 | 845 | 846 | 820 | 842 | 1,063,000 | 1,684 |
| 2003-11-19 | 841 | 850 | 839 | 841 | 4,224,000 | 1,682 |
| 2003-11-18 | 800 | 809 | 789 | 805 | 2,016,000 | 1,610 |
| 2003-11-17 | 865 | 866 | 790 | 790 | 2,722,000 | 1,580 |
| 2003-11-14 | 868 | 876 | 855 | 861 | 2,168,000 | 1,722 |
| 2003-11-13 | 895 | 895 | 874 | 883 | 1,470,000 | 1,766 |
| 2003-11-12 | 897 | 903 | 862 | 885 | 1,315,000 | 1,770 |
| 2003-11-11 | 916 | 922 | 872 | 897 | 1,491,000 | 1,794 |
| 2003-11-10 | 927 | 931 | 915 | 929 | 1,079,000 | 1,858 |
| 2003-11-07 | 917 | 933 | 914 | 923 | 1,143,000 | 1,846 |
| 2003-11-06 | 940 | 944 | 903 | 907 | 1,568,000 | 1,814 |
| 2003-11-05 | 925 | 950 | 913 | 950 | 1,532,000 | 1,900 |
| 2003-11-04 | 920 | 928 | 919 | 925 | 1,106,000 | 1,850 |
| 2003-10-31 | 923 | 923 | 890 | 915 | 922,000 | 1,830 |
| 2003-10-30 | 919 | 922 | 903 | 917 | 1,227,000 | 1,834 |
| 2003-10-29 | 929 | 929 | 903 | 905 | 1,276,000 | 1,810 |
| 2003-10-28 | 897 | 912 | 894 | 909 | 1,708,000 | 1,818 |
| 2003-10-27 | 890 | 890 | 874 | 879 | 712,000 | 1,758 |
| 2003-10-24 | 867 | 876 | 858 | 867 | 1,377,000 | 1,734 |
| 2003-10-23 | 900 | 901 | 852 | 867 | 1,934,000 | 1,734 |
| 2003-10-22 | 917 | 919 | 902 | 916 | 1,405,000 | 1,832 |
| 2003-10-21 | 938 | 938 | 912 | 916 | 1,635,000 | 1,832 |
| 2003-10-20 | 925 | 937 | 921 | 933 | 1,757,000 | 1,866 |
| 2003-10-17 | 921 | 926 | 916 | 925 | 1,256,000 | 1,850 |
| 2003-10-16 | 915 | 933 | 908 | 926 | 2,067,000 | 1,852 |
| 2003-10-15 | 923 | 938 | 915 | 925 | 2,759,000 | 1,850 |
| 2003-10-14 | 918 | 918 | 906 | 913 | 1,775,000 | 1,826 |
| 2003-10-10 | 912 | 925 | 912 | 922 | 2,267,000 | 1,844 |
| 2003-10-09 | 930 | 930 | 920 | 922 | 557,000 | 1,844 |
| 2003-10-08 | 941 | 944 | 925 | 931 | 938,000 | 1,862 |
| 2003-10-07 | 939 | 959 | 933 | 951 | 1,127,000 | 1,902 |
| 2003-10-06 | 953 | 958 | 938 | 939 | 1,328,000 | 1,878 |
| 2003-10-03 | 965 | 966 | 942 | 949 | 1,501,000 | 1,898 |
| 2003-10-02 | 942 | 973 | 940 | 965 | 3,207,000 | 1,930 |
| 2003-10-01 | 903 | 924 | 903 | 922 | 1,298,000 | 1,844 |
| 2003-09-30 | 896 | 921 | 890 | 897 | 967,000 | 1,794 |
| 2003-09-29 | 900 | 905 | 890 | 890 | 891,000 | 1,780 |
| 2003-09-26 | 890 | 904 | 889 | 895 | 1,067,000 | 1,790 |
| 2003-09-25 | 895 | 898 | 871 | 890 | 1,272,000 | 1,780 |
| 2003-09-24 | 914 | 926 | 903 | 910 | 1,353,000 | 1,820 |
| 2003-09-22 | 908 | 930 | 902 | 912 | 1,979,000 | 1,824 |
| 2003-09-19 | 923 | 929 | 908 | 908 | 1,262,000 | 1,816 |
| 2003-09-18 | 910 | 922 | 910 | 911 | 1,644,000 | 1,822 |
| 2003-09-17 | 940 | 946 | 906 | 914 | 1,539,000 | 1,828 |
| 2003-09-16 | 930 | 933 | 922 | 929 | 1,622,000 | 1,858 |
| 2003-09-12 | 923 | 923 | 908 | 914 | 3,497,000 | 1,828 |
| 2003-09-11 | 919 | 920 | 900 | 903 | 959,000 | 1,806 |
| 2003-09-10 | 921 | 932 | 920 | 924 | 1,844,000 | 1,848 |
| 2003-09-09 | 903 | 918 | 902 | 917 | 1,405,000 | 1,834 |
| 2003-09-08 | 900 | 911 | 896 | 902 | 1,474,000 | 1,804 |
| 2003-09-05 | 906 | 914 | 896 | 896 | 2,253,000 | 1,792 |
| 2003-09-04 | 933 | 942 | 884 | 896 | 3,618,000 | 1,792 |
| 2003-09-03 | 955 | 959 | 937 | 943 | 1,046,000 | 1,886 |
| 2003-09-02 | 960 | 965 | 953 | 957 | 1,172,000 | 1,914 |
| 2003-09-01 | 935 | 960 | 932 | 960 | 1,108,000 | 1,920 |
| 2003-08-29 | 929 | 937 | 925 | 934 | 829,000 | 1,868 |
| 2003-08-28 | 940 | 945 | 920 | 929 | 867,000 | 1,858 |
| 2003-08-27 | 960 | 967 | 946 | 947 | 924,000 | 1,894 |
| 2003-08-26 | 952 | 965 | 945 | 960 | 1,349,000 | 1,920 |
| 2003-08-25 | 930 | 958 | 930 | 954 | 1,305,000 | 1,908 |
| 2003-08-22 | 928 | 935 | 921 | 931 | 901,000 | 1,862 |
| 2003-08-21 | 917 | 935 | 916 | 929 | 1,535,000 | 1,858 |
| 2003-08-20 | 935 | 943 | 923 | 931 | 1,744,000 | 1,862 |
| 2003-08-19 | 910 | 944 | 909 | 934 | 1,863,000 | 1,868 |
| 2003-08-18 | 880 | 909 | 878 | 903 | 1,314,000 | 1,806 |
| 2003-08-15 | 878 | 883 | 866 | 876 | 892,000 | 1,752 |
| 2003-08-14 | 868 | 883 | 867 | 877 | 806,000 | 1,754 |
| 2003-08-13 | 858 | 878 | 858 | 877 | 1,471,000 | 1,754 |
| 2003-08-12 | 853 | 860 | 845 | 860 | 894,000 | 1,720 |
| 2003-08-11 | 845 | 855 | 842 | 855 | 1,262,000 | 1,710 |
| 2003-08-08 | 814 | 849 | 814 | 849 | 4,032,000 | 1,698 |
| 2003-08-07 | 789 | 808 | 786 | 794 | 612,000 | 1,588 |
| 2003-08-06 | 796 | 800 | 790 | 791 | 769,000 | 1,582 |
| 2003-08-05 | 822 | 823 | 803 | 806 | 736,000 | 1,612 |
| 2003-08-04 | 820 | 838 | 811 | 819 | 1,231,000 | 1,638 |
| 2003-08-01 | 815 | 838 | 808 | 828 | 1,098,000 | 1,656 |
| 2003-07-31 | 828 | 835 | 808 | 815 | 1,374,000 | 1,630 |
| 2003-07-30 | 833 | 844 | 824 | 824 | 813,000 | 1,648 |
| 2003-07-29 | 853 | 859 | 831 | 834 | 1,733,000 | 1,668 |
| 2003-07-28 | 800 | 857 | 796 | 853 | 3,249,000 | 1,706 |
| 2003-07-25 | 780 | 797 | 765 | 792 | 1,986,000 | 1,584 |
| 2003-07-24 | 758 | 788 | 755 | 782 | 2,095,000 | 1,564 |
| 2003-07-23 | 752 | 759 | 750 | 755 | 897,000 | 1,510 |
| 2003-07-22 | 747 | 756 | 742 | 751 | 1,265,000 | 1,502 |
| 2003-07-18 | 723 | 754 | 722 | 748 | 1,209,000 | 1,496 |
| 2003-07-17 | 744 | 744 | 721 | 722 | 1,289,000 | 1,444 |
| 2003-07-16 | 748 | 757 | 725 | 743 | 893,000 | 1,486 |
| 2003-07-15 | 765 | 767 | 745 | 747 | 1,116,000 | 1,494 |
| 2003-07-14 | 757 | 762 | 747 | 755 | 854,000 | 1,510 |
| 2003-07-11 | 749 | 755 | 740 | 744 | 2,068,000 | 1,488 |
| 2003-07-10 | 760 | 763 | 745 | 759 | 1,069,000 | 1,518 |
| 2003-07-09 | 742 | 760 | 742 | 760 | 1,077,000 | 1,520 |
| 2003-07-08 | 770 | 770 | 744 | 748 | 1,323,000 | 1,496 |
| 2003-07-07 | 755 | 775 | 751 | 769 | 1,041,000 | 1,538 |
| 2003-07-04 | 744 | 759 | 744 | 749 | 705,000 | 1,498 |
| 2003-07-03 | 760 | 767 | 742 | 764 | 2,984,000 | 1,528 |
| 2003-07-02 | 737 | 747 | 736 | 746 | 1,454,000 | 1,492 |
| 2003-07-01 | 715 | 744 | 713 | 740 | 1,464,000 | 1,480 |
| 2003-06-30 | 720 | 725 | 711 | 713 | 578,000 | 1,426 |
| 2003-06-27 | 707 | 725 | 706 | 720 | 1,788,000 | 1,440 |
| 2003-06-26 | 700 | 708 | 693 | 704 | 1,617,000 | 1,408 |
| 2003-06-25 | 666 | 708 | 666 | 701 | 2,347,000 | 1,402 |
| 2003-06-24 | 674 | 677 | 668 | 672 | 903,000 | 1,344 |
| 2003-06-23 | 673 | 679 | 671 | 677 | 1,152,000 | 1,354 |
| 2003-06-20 | 652 | 668 | 648 | 668 | 973,000 | 1,336 |
| 2003-06-19 | 660 | 661 | 648 | 653 | 780,000 | 1,306 |
| 2003-06-18 | 670 | 670 | 654 | 656 | 1,369,000 | 1,312 |
| 2003-06-17 | 675 | 679 | 665 | 669 | 1,369,000 | 1,338 |
| 2003-06-16 | 653 | 670 | 647 | 670 | 2,100,000 | 1,340 |
| 2003-06-13 | 650 | 652 | 646 | 647 | 2,791,000 | 1,294 |
| 2003-06-12 | 663 | 663 | 643 | 647 | 910,000 | 1,294 |
| 2003-06-11 | 651 | 662 | 650 | 653 | 1,377,000 | 1,306 |
| 2003-06-10 | 651 | 655 | 643 | 646 | 881,000 | 1,292 |
| 2003-06-09 | 661 | 663 | 646 | 650 | 1,368,000 | 1,300 |
| 2003-06-06 | 668 | 668 | 652 | 665 | 1,683,000 | 1,330 |
| 2003-06-05 | 667 | 675 | 664 | 668 | 792,000 | 1,336 |
| 2003-06-04 | 667 | 671 | 661 | 661 | 747,000 | 1,322 |
| 2003-06-03 | 665 | 667 | 658 | 661 | 619,000 | 1,322 |
| 2003-06-02 | 672 | 672 | 661 | 661 | 808,000 | 1,322 |
| 2003-05-30 | 656 | 671 | 656 | 667 | 1,944,000 | 1,334 |
| 2003-05-29 | 649 | 658 | 644 | 655 | 1,664,000 | 1,310 |
| 2003-05-28 | 634 | 649 | 634 | 641 | 1,683,000 | 1,282 |
| 2003-05-27 | 625 | 640 | 615 | 621 | 3,012,000 | 1,242 |
| 2003-05-26 | 643 | 650 | 629 | 635 | 1,135,000 | 1,270 |
| 2003-05-23 | 650 | 658 | 644 | 655 | 981,000 | 1,310 |
| 2003-05-22 | 650 | 656 | 642 | 650 | 790,000 | 1,300 |
| 2003-05-21 | 658 | 665 | 655 | 660 | 1,154,000 | 1,320 |
| 2003-05-20 | 650 | 664 | 633 | 657 | 2,088,000 | 1,314 |
| 2003-05-19 | 660 | 660 | 641 | 651 | 579,000 | 1,302 |
| 2003-05-16 | 650 | 663 | 641 | 659 | 1,413,000 | 1,318 |
| 2003-05-15 | 665 | 665 | 652 | 657 | 1,227,000 | 1,314 |
| 2003-05-14 | 660 | 680 | 653 | 660 | 2,876,000 | 1,320 |
| 2003-05-13 | 667 | 672 | 659 | 661 | 2,337,000 | 1,322 |
| 2003-05-12 | 645 | 661 | 643 | 658 | 3,329,000 | 1,316 |
| 2003-05-09 | 629 | 642 | 620 | 641 | 2,644,000 | 1,282 |
| 2003-05-08 | 620 | 627 | 620 | 626 | 902,000 | 1,252 |
| 2003-05-07 | 621 | 628 | 616 | 627 | 1,071,000 | 1,254 |
| 2003-05-06 | 616 | 631 | 608 | 620 | 1,790,000 | 1,240 |
| 2003-05-02 | 585 | 615 | 585 | 615 | 1,280,000 | 1,230 |
| 2003-05-01 | 595 | 596 | 581 | 595 | 1,849,000 | 1,190 |
| 2003-04-30 | 600 | 604 | 594 | 598 | 1,243,000 | 1,196 |
| 2003-04-28 | 594 | 600 | 583 | 596 | 1,139,000 | 1,192 |
| 2003-04-25 | 600 | 608 | 597 | 604 | 1,491,000 | 1,208 |
| 2003-04-24 | 620 | 623 | 607 | 610 | 1,444,000 | 1,220 |
| 2003-04-23 | 594 | 628 | 593 | 625 | 3,781,000 | 1,250 |
| 2003-04-22 | 589 | 590 | 580 | 588 | 1,261,000 | 1,176 |
| 2003-04-21 | 582 | 601 | 576 | 597 | 3,712,000 | 1,194 |
| 2003-04-18 | 562 | 562 | 551 | 552 | 853,000 | 1,104 |
| 2003-04-17 | 559 | 561 | 554 | 557 | 1,390,000 | 1,114 |
| 2003-04-16 | 550 | 565 | 547 | 558 | 2,441,000 | 1,116 |
| 2003-04-15 | 535 | 551 | 533 | 541 | 1,785,000 | 1,082 |
| 2003-04-14 | 527 | 537 | 522 | 526 | 1,127,000 | 1,052 |
| 2003-04-11 | 532 | 532 | 526 | 526 | 1,032,000 | 1,052 |
| 2003-04-10 | 547 | 547 | 518 | 532 | 1,246,000 | 1,064 |
| 2003-04-09 | 538 | 550 | 538 | 540 | 755,000 | 1,080 |
| 2003-04-08 | 555 | 556 | 536 | 538 | 785,000 | 1,076 |
| 2003-04-07 | 550 | 554 | 541 | 554 | 865,000 | 1,108 |
| 2003-04-04 | 527 | 547 | 522 | 545 | 1,300,000 | 1,090 |
| 2003-04-03 | 544 | 548 | 526 | 526 | 1,162,000 | 1,052 |
| 2003-04-02 | 544 | 548 | 531 | 543 | 793,000 | 1,086 |
| 2003-04-01 | 528 | 555 | 526 | 543 | 1,317,000 | 1,086 |
| 2003-03-31 | 542 | 548 | 525 | 526 | 1,227,000 | 1,052 |
| 2003-03-28 | 558 | 558 | 540 | 543 | 1,335,000 | 1,086 |
| 2003-03-27 | 553 | 560 | 553 | 557 | 986,000 | 1,114 |
| 2003-03-26 | 553 | 565 | 548 | 551 | 951,000 | 1,102 |
| 2003-03-25 | 556 | 568 | 554 | 557 | 1,566,000 | 1,114 |
| 2003-03-24 | 545 | 556 | 544 | 555 | 1,128,000 | 1,110 |
| 2003-03-20 | 540 | 550 | 535 | 537 | 1,644,000 | 1,074 |
| 2003-03-19 | 540 | 541 | 521 | 528 | 1,475,000 | 1,056 |
| 2003-03-18 | 529 | 555 | 528 | 548 | 2,239,000 | 1,096 |
| 2003-03-17 | 532 | 532 | 508 | 509 | 1,704,000 | 1,018 |
| 2003-03-14 | 538 | 549 | 530 | 530 | 3,478,000 | 1,060 |
| 2003-03-13 | 550 | 555 | 545 | 547 | 1,926,000 | 1,094 |
| 2003-03-12 | 558 | 560 | 541 | 541 | 1,541,000 | 1,082 |
| 2003-03-11 | 563 | 578 | 557 | 558 | 1,755,000 | 1,116 |
| 2003-03-10 | 568 | 571 | 547 | 564 | 1,363,000 | 1,128 |
| 2003-03-07 | 568 | 577 | 567 | 567 | 1,753,000 | 1,134 |
| 2003-03-06 | 563 | 581 | 563 | 570 | 3,224,000 | 1,140 |
| 2003-03-05 | 560 | 564 | 556 | 563 | 1,776,000 | 1,126 |
| 2003-03-04 | 560 | 568 | 554 | 563 | 1,881,000 | 1,126 |
| 2003-03-03 | 556 | 564 | 554 | 561 | 1,444,000 | 1,122 |
| 2003-02-28 | 554 | 558 | 548 | 556 | 1,129,000 | 1,112 |
| 2003-02-27 | 535 | 555 | 532 | 551 | 2,416,000 | 1,102 |
| 2003-02-26 | 551 | 551 | 529 | 529 | 2,371,000 | 1,058 |
| 2003-02-25 | 555 | 556 | 545 | 551 | 1,212,000 | 1,102 |
| 2003-02-24 | 543 | 564 | 543 | 555 | 1,769,000 | 1,110 |
| 2003-02-21 | 545 | 548 | 537 | 543 | 844,000 | 1,086 |
| 2003-02-20 | 548 | 549 | 541 | 546 | 1,708,000 | 1,092 |
| 2003-02-19 | 537 | 552 | 537 | 548 | 1,751,000 | 1,096 |
| 2003-02-18 | 531 | 536 | 527 | 535 | 1,751,000 | 1,070 |
| 2003-02-17 | 526 | 532 | 523 | 531 | 2,208,000 | 1,062 |
| 2003-02-14 | 541 | 542 | 515 | 516 | 6,200,000 | 1,032 |
| 2003-02-13 | 559 | 560 | 548 | 551 | 1,493,000 | 1,102 |
| 2003-02-12 | 530 | 562 | 530 | 561 | 2,793,000 | 1,122 |
| 2003-02-10 | 533 | 535 | 527 | 529 | 1,013,000 | 1,058 |
| 2003-02-07 | 535 | 538 | 530 | 533 | 624,000 | 1,066 |
| 2003-02-06 | 540 | 540 | 531 | 535 | 1,128,000 | 1,070 |
| 2003-02-05 | 528 | 552 | 527 | 533 | 2,988,000 | 1,066 |
| 2003-02-04 | 509 | 547 | 509 | 528 | 4,468,000 | 1,056 |
| 2003-02-03 | 488 | 511 | 488 | 503 | 1,654,000 | 1,006 |
| 2003-01-31 | 476 | 493 | 476 | 487 | 1,318,000 | 974 |
| 2003-01-30 | 482 | 483 | 476 | 481 | 773,000 | 962 |
| 2003-01-29 | 495 | 495 | 481 | 484 | 1,429,000 | 968 |
| 2003-01-28 | 494 | 501 | 493 | 496 | 941,000 | 992 |
| 2003-01-27 | 498 | 500 | 493 | 495 | 1,002,000 | 990 |
| 2003-01-24 | 495 | 508 | 494 | 499 | 2,045,000 | 998 |
| 2003-01-23 | 489 | 501 | 489 | 495 | 1,784,000 | 990 |
| 2003-01-22 | 496 | 497 | 489 | 489 | 1,040,000 | 978 |
| 2003-01-21 | 495 | 501 | 495 | 497 | 1,553,000 | 994 |
| 2003-01-20 | 490 | 494 | 485 | 492 | 942,000 | 984 |
| 2003-01-17 | 495 | 497 | 492 | 492 | 1,064,000 | 984 |
| 2003-01-16 | 492 | 497 | 489 | 496 | 1,666,000 | 992 |
| 2003-01-15 | 490 | 498 | 482 | 496 | 2,111,000 | 992 |
| 2003-01-14 | 470 | 491 | 466 | 488 | 1,533,000 | 976 |
| 2003-01-10 | 476 | 476 | 458 | 467 | 1,916,000 | 934 |
| 2003-01-09 | 472 | 481 | 471 | 476 | 3,589,000 | 952 |
| 2003-01-08 | 458 | 471 | 452 | 470 | 1,959,000 | 940 |
| 2003-01-07 | 459 | 469 | 458 | 460 | 3,082,000 | 920 |
| 2003-01-06 | 447 | 452 | 447 | 450 | 242,000 | 900 |
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
