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
2003-12-30910914908908332,0001,816
2003-12-29894906894903666,0001,806
2003-12-26900900879893762,0001,786
2003-12-25912915895903932,0001,806
2003-12-248909128869061,665,0001,812
2003-12-22883888877883623,0001,766
2003-12-198748808698801,181,0001,760
2003-12-18860869855866873,0001,732
2003-12-178748748538591,056,0001,718
2003-12-16870878864866744,0001,732
2003-12-159049058848911,303,0001,782
2003-12-128888898658842,416,0001,768
2003-12-11862875860868942,0001,736
2003-12-108558648408621,467,0001,724
2003-12-098698698528541,198,0001,708
2003-12-088718848638691,300,0001,738
2003-12-058738818648641,950,0001,728
2003-12-048708858688831,982,0001,766
2003-12-039029128728752,366,0001,750
2003-12-029089168939122,581,0001,824
2003-12-018538968478881,794,0001,776
2003-11-28850858845846917,0001,692
2003-11-27850852841841486,0001,682
2003-11-268388478388441,064,0001,688
2003-11-258458498308411,391,0001,682
2003-11-21842848827843769,0001,686
2003-11-208458468208421,063,0001,684
2003-11-198418508398414,224,0001,682
2003-11-188008097898052,016,0001,610
2003-11-178658667907902,722,0001,580
2003-11-148688768558612,168,0001,722
2003-11-138958958748831,470,0001,766
2003-11-128979038628851,315,0001,770
2003-11-119169228728971,491,0001,794
2003-11-109279319159291,079,0001,858
2003-11-079179339149231,143,0001,846
2003-11-069409449039071,568,0001,814
2003-11-059259509139501,532,0001,900
2003-11-049209289199251,106,0001,850
2003-10-31923923890915922,0001,830
2003-10-309199229039171,227,0001,834
2003-10-299299299039051,276,0001,810
2003-10-288979128949091,708,0001,818
2003-10-27890890874879712,0001,758
2003-10-248678768588671,377,0001,734
2003-10-239009018528671,934,0001,734
2003-10-229179199029161,405,0001,832
2003-10-219389389129161,635,0001,832
2003-10-209259379219331,757,0001,866
2003-10-179219269169251,256,0001,850
2003-10-169159339089262,067,0001,852
2003-10-159239389159252,759,0001,850
2003-10-149189189069131,775,0001,826
2003-10-109129259129222,267,0001,844
2003-10-09930930920922557,0001,844
2003-10-08941944925931938,0001,862
2003-10-079399599339511,127,0001,902
2003-10-069539589389391,328,0001,878
2003-10-039659669429491,501,0001,898
2003-10-029429739409653,207,0001,930
2003-10-019039249039221,298,0001,844
2003-09-30896921890897967,0001,794
2003-09-29900905890890891,0001,780
2003-09-268909048898951,067,0001,790
2003-09-258958988718901,272,0001,780
2003-09-249149269039101,353,0001,820
2003-09-229089309029121,979,0001,824
2003-09-199239299089081,262,0001,816
2003-09-189109229109111,644,0001,822
2003-09-179409469069141,539,0001,828
2003-09-169309339229291,622,0001,858
2003-09-129239239089143,497,0001,828
2003-09-11919920900903959,0001,806
2003-09-109219329209241,844,0001,848
2003-09-099039189029171,405,0001,834
2003-09-089009118969021,474,0001,804
2003-09-059069148968962,253,0001,792
2003-09-049339428848963,618,0001,792
2003-09-039559599379431,046,0001,886
2003-09-029609659539571,172,0001,914
2003-09-019359609329601,108,0001,920
2003-08-29929937925934829,0001,868
2003-08-28940945920929867,0001,858
2003-08-27960967946947924,0001,894
2003-08-269529659459601,349,0001,920
2003-08-259309589309541,305,0001,908
2003-08-22928935921931901,0001,862
2003-08-219179359169291,535,0001,858
2003-08-209359439239311,744,0001,862
2003-08-199109449099341,863,0001,868
2003-08-188809098789031,314,0001,806
2003-08-15878883866876892,0001,752
2003-08-14868883867877806,0001,754
2003-08-138588788588771,471,0001,754
2003-08-12853860845860894,0001,720
2003-08-118458558428551,262,0001,710
2003-08-088148498148494,032,0001,698
2003-08-07789808786794612,0001,588
2003-08-06796800790791769,0001,582
2003-08-05822823803806736,0001,612
2003-08-048208388118191,231,0001,638
2003-08-018158388088281,098,0001,656
2003-07-318288358088151,374,0001,630
2003-07-30833844824824813,0001,648
2003-07-298538598318341,733,0001,668
2003-07-288008577968533,249,0001,706
2003-07-257807977657921,986,0001,584
2003-07-247587887557822,095,0001,564
2003-07-23752759750755897,0001,510
2003-07-227477567427511,265,0001,502
2003-07-187237547227481,209,0001,496
2003-07-177447447217221,289,0001,444
2003-07-16748757725743893,0001,486
2003-07-157657677457471,116,0001,494
2003-07-14757762747755854,0001,510
2003-07-117497557407442,068,0001,488
2003-07-107607637457591,069,0001,518
2003-07-097427607427601,077,0001,520
2003-07-087707707447481,323,0001,496
2003-07-077557757517691,041,0001,538
2003-07-04744759744749705,0001,498
2003-07-037607677427642,984,0001,528
2003-07-027377477367461,454,0001,492
2003-07-017157447137401,464,0001,480
2003-06-30720725711713578,0001,426
2003-06-277077257067201,788,0001,440
2003-06-267007086937041,617,0001,408
2003-06-256667086667012,347,0001,402
2003-06-24674677668672903,0001,344
2003-06-236736796716771,152,0001,354
2003-06-20652668648668973,0001,336
2003-06-19660661648653780,0001,306
2003-06-186706706546561,369,0001,312
2003-06-176756796656691,369,0001,338
2003-06-166536706476702,100,0001,340
2003-06-136506526466472,791,0001,294
2003-06-12663663643647910,0001,294
2003-06-116516626506531,377,0001,306
2003-06-10651655643646881,0001,292
2003-06-096616636466501,368,0001,300
2003-06-066686686526651,683,0001,330
2003-06-05667675664668792,0001,336
2003-06-04667671661661747,0001,322
2003-06-03665667658661619,0001,322
2003-06-02672672661661808,0001,322
2003-05-306566716566671,944,0001,334
2003-05-296496586446551,664,0001,310
2003-05-286346496346411,683,0001,282
2003-05-276256406156213,012,0001,242
2003-05-266436506296351,135,0001,270
2003-05-23650658644655981,0001,310
2003-05-22650656642650790,0001,300
2003-05-216586656556601,154,0001,320
2003-05-206506646336572,088,0001,314
2003-05-19660660641651579,0001,302
2003-05-166506636416591,413,0001,318
2003-05-156656656526571,227,0001,314
2003-05-146606806536602,876,0001,320
2003-05-136676726596612,337,0001,322
2003-05-126456616436583,329,0001,316
2003-05-096296426206412,644,0001,282
2003-05-08620627620626902,0001,252
2003-05-076216286166271,071,0001,254
2003-05-066166316086201,790,0001,240
2003-05-025856155856151,280,0001,230
2003-05-015955965815951,849,0001,190
2003-04-306006045945981,243,0001,196
2003-04-285946005835961,139,0001,192
2003-04-256006085976041,491,0001,208
2003-04-246206236076101,444,0001,220
2003-04-235946285936253,781,0001,250
2003-04-225895905805881,261,0001,176
2003-04-215826015765973,712,0001,194
2003-04-18562562551552853,0001,104
2003-04-175595615545571,390,0001,114
2003-04-165505655475582,441,0001,116
2003-04-155355515335411,785,0001,082
2003-04-145275375225261,127,0001,052
2003-04-115325325265261,032,0001,052
2003-04-105475475185321,246,0001,064
2003-04-09538550538540755,0001,080
2003-04-08555556536538785,0001,076
2003-04-07550554541554865,0001,108
2003-04-045275475225451,300,0001,090
2003-04-035445485265261,162,0001,052
2003-04-02544548531543793,0001,086
2003-04-015285555265431,317,0001,086
2003-03-315425485255261,227,0001,052
2003-03-285585585405431,335,0001,086
2003-03-27553560553557986,0001,114
2003-03-26553565548551951,0001,102
2003-03-255565685545571,566,0001,114
2003-03-245455565445551,128,0001,110
2003-03-205405505355371,644,0001,074
2003-03-195405415215281,475,0001,056
2003-03-185295555285482,239,0001,096
2003-03-175325325085091,704,0001,018
2003-03-145385495305303,478,0001,060
2003-03-135505555455471,926,0001,094
2003-03-125585605415411,541,0001,082
2003-03-115635785575581,755,0001,116
2003-03-105685715475641,363,0001,128
2003-03-075685775675671,753,0001,134
2003-03-065635815635703,224,0001,140
2003-03-055605645565631,776,0001,126
2003-03-045605685545631,881,0001,126
2003-03-035565645545611,444,0001,122
2003-02-285545585485561,129,0001,112
2003-02-275355555325512,416,0001,102
2003-02-265515515295292,371,0001,058
2003-02-255555565455511,212,0001,102
2003-02-245435645435551,769,0001,110
2003-02-21545548537543844,0001,086
2003-02-205485495415461,708,0001,092
2003-02-195375525375481,751,0001,096
2003-02-185315365275351,751,0001,070
2003-02-175265325235312,208,0001,062
2003-02-145415425155166,200,0001,032
2003-02-135595605485511,493,0001,102
2003-02-125305625305612,793,0001,122
2003-02-105335355275291,013,0001,058
2003-02-07535538530533624,0001,066
2003-02-065405405315351,128,0001,070
2003-02-055285525275332,988,0001,066
2003-02-045095475095284,468,0001,056
2003-02-034885114885031,654,0001,006
2003-01-314764934764871,318,000974
2003-01-30482483476481773,000962
2003-01-294954954814841,429,000968
2003-01-28494501493496941,000992
2003-01-274985004934951,002,000990
2003-01-244955084944992,045,000998
2003-01-234895014894951,784,000990
2003-01-224964974894891,040,000978
2003-01-214955014954971,553,000994
2003-01-20490494485492942,000984
2003-01-174954974924921,064,000984
2003-01-164924974894961,666,000992
2003-01-154904984824962,111,000992
2003-01-144704914664881,533,000976
2003-01-104764764584671,916,000934
2003-01-094724814714763,589,000952
2003-01-084584714524701,959,000940
2003-01-074594694584603,082,000920
2003-01-06447452447450242,000900

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