5332 TOTO(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,0161,016997997719,0001,994
2005-12-291,0211,0211,0111,0151,016,0002,030
2005-12-281,0061,0231,0011,0171,123,0002,034
2005-12-271,0101,0101,0011,005758,0002,010
2005-12-261,0121,0121,0001,012747,0002,024
2005-12-221,0161,0221,0001,0121,755,0002,024
2005-12-211,0111,0261,0061,0152,550,0002,030
2005-12-209961,0089941,0081,755,0002,016
2005-12-199961,0039869931,176,0001,986
2005-12-161,0141,0159949941,681,0001,988
2005-12-151,0371,0371,0131,0141,823,0002,028
2005-12-141,0421,0431,0141,0211,252,0002,042
2005-12-131,0411,0461,0311,0412,218,0002,082
2005-12-121,0451,0561,0361,0401,685,0002,080
2005-12-091,0141,0481,0141,0434,497,0002,086
2005-12-081,0511,0531,0281,0291,023,0002,058
2005-12-071,0531,0601,0461,051883,0002,102
2005-12-061,0451,0701,0401,0532,323,0002,106
2005-12-051,0601,0611,0431,0512,394,0002,102
2005-12-021,0751,0821,0611,0682,032,0002,136
2005-12-011,0551,0771,0481,0713,450,0002,142
2005-11-301,1191,1231,0771,0771,821,0002,154
2005-11-291,0951,1291,0921,1072,478,0002,214
2005-11-281,0901,0951,0761,0921,406,0002,184
2005-11-251,0911,0991,0771,0951,638,0002,190
2005-11-241,0891,1201,0791,1043,258,0002,208
2005-11-221,0611,1051,0521,0895,766,0002,178
2005-11-211,0001,0849961,0654,682,0002,130
2005-11-189961,0019931,0002,079,0002,000
2005-11-179759959759911,529,0001,982
2005-11-169629789629771,596,0001,954
2005-11-159989989669783,288,0001,956
2005-11-141,0061,0209909996,856,0001,998
2005-11-119309479279464,290,0001,892
2005-11-109169229089213,176,0001,842
2005-11-099079099039082,047,0001,816
2005-11-089159189049131,902,0001,826
2005-11-079049118999082,585,0001,816
2005-11-048879138869114,081,0001,822
2005-11-028888908778862,256,0001,772
2005-11-018908938878881,507,0001,776
2005-10-318908908858891,412,0001,778
2005-10-288798908758881,235,0001,776
2005-10-278668898658861,626,0001,772
2005-10-26861867861863880,0001,726
2005-10-258568678558601,214,0001,720
2005-10-24862868851852982,0001,704
2005-10-218598668588621,170,0001,724
2005-10-208738758628652,226,0001,730
2005-10-198748748598592,469,0001,718
2005-10-188768848748771,549,0001,754
2005-10-178808868808861,055,0001,772
2005-10-148958958768782,199,0001,756
2005-10-138858878748852,031,0001,770
2005-10-128939058858883,573,0001,776
2005-10-118738838708831,944,0001,766
2005-10-078808828718722,207,0001,744
2005-10-068738798718732,349,0001,746
2005-10-058808858738833,918,0001,766
2005-10-048758788728782,517,0001,756
2005-10-038958968628634,895,0001,726
2005-09-308859028829005,050,0001,800
2005-09-298738818718794,332,0001,758
2005-09-288718838688766,471,0001,752
2005-09-279039038929001,818,0001,800
2005-09-269009088969082,933,0001,816
2005-09-229009018878944,045,0001,788
2005-09-219069079019032,250,0001,806
2005-09-209059079009052,299,0001,810
2005-09-169079078999072,335,0001,814
2005-09-159089089019072,424,0001,814
2005-09-149169168979044,413,0001,808
2005-09-139249249179191,093,0001,838
2005-09-129309329139212,348,0001,842
2005-09-098929108929109,731,0001,820
2005-09-088828838658722,339,0001,744
2005-09-078858858818821,873,0001,764
2005-09-068808858798822,083,0001,764
2005-09-058808838808801,327,0001,760
2005-09-028758828758793,391,0001,758
2005-09-018808828738741,725,0001,748
2005-08-318808848788791,530,0001,758
2005-08-308778808768781,051,0001,756
2005-08-298778788728751,049,0001,750
2005-08-268778798738771,453,0001,754
2005-08-258678728638721,381,0001,744
2005-08-248628728608722,064,0001,744
2005-08-238588698538613,511,0001,722
2005-08-228448638418562,565,0001,712
2005-08-198508518308442,928,0001,688
2005-08-188688688558591,518,0001,718
2005-08-178598678598591,577,0001,718
2005-08-168718728548581,436,0001,716
2005-08-158548688538681,953,0001,736
2005-08-128558568468471,901,0001,694
2005-08-118508588478552,024,0001,710
2005-08-108408448338402,095,0001,680
2005-08-098188268158221,394,0001,644
2005-08-088158198038181,595,0001,636
2005-08-058228248188191,538,0001,638
2005-08-048268288208211,921,0001,642
2005-08-038348348228261,739,0001,652
2005-08-028308348258342,425,0001,668
2005-08-018358388278313,707,0001,662
2005-07-298688718668681,182,0001,736
2005-07-288678718658651,051,0001,730
2005-07-27863866863865966,0001,730
2005-07-26863865862862736,0001,724
2005-07-258668678618621,178,0001,724
2005-07-228688688588652,656,0001,730
2005-07-218778878698702,236,0001,740
2005-07-20874878874876939,0001,752
2005-07-19877878873873812,0001,746
2005-07-15884884876876891,0001,752
2005-07-14874880874878679,0001,756
2005-07-13876876870871584,0001,742
2005-07-128798828758751,152,0001,750
2005-07-118718798688771,691,0001,754
2005-07-088678728618631,772,0001,726
2005-07-07871871864864989,0001,728
2005-07-068698758698731,035,0001,746
2005-07-058718718678681,377,0001,736
2005-07-048748758698711,518,0001,742
2005-07-018728788718741,337,0001,748
2005-06-30880880872877808,0001,754
2005-06-29880883877880727,0001,760
2005-06-28876878872875862,0001,750
2005-06-27877878870873764,0001,746
2005-06-248788798738781,308,0001,756
2005-06-238758778718771,027,0001,754
2005-06-228768778688701,782,0001,740
2005-06-21871877870875740,0001,750
2005-06-208838838668701,258,0001,740
2005-06-17870874870871764,0001,742
2005-06-168698758648651,319,0001,730
2005-06-158688688578661,761,0001,732
2005-06-14861867861862454,0001,724
2005-06-13867871861861657,0001,722
2005-06-108528658518644,151,0001,728
2005-06-09861864852855824,0001,710
2005-06-08858864858861694,0001,722
2005-06-07864866858861721,0001,722
2005-06-06865867861867448,0001,734
2005-06-03870870861867905,0001,734
2005-06-02876878868870877,0001,740
2005-06-01866874865874778,0001,748
2005-05-318668668588621,461,0001,724
2005-05-30862870860862936,0001,724
2005-05-278538608528591,191,0001,718
2005-05-26850854845850967,0001,700
2005-05-258608628448471,972,0001,694
2005-05-248698748618631,214,0001,726
2005-05-238718738608681,834,0001,736
2005-05-208858868758751,189,0001,750
2005-05-198768858678811,070,0001,762
2005-05-188638718578701,602,0001,740
2005-05-178808878618701,473,0001,740
2005-05-16891892875879907,0001,758
2005-05-138978978868911,679,0001,782
2005-05-12908908896898811,0001,796
2005-05-11904908896908970,0001,816
2005-05-109079168958993,502,0001,798
2005-05-099039038929011,759,0001,802
2005-05-069019118989111,096,0001,822
2005-05-028949018888961,210,0001,792
2005-04-288928948818941,272,0001,788
2005-04-278798908798861,067,0001,772
2005-04-26885887878878979,0001,756
2005-04-25876888876884776,0001,768
2005-04-228868888728731,371,0001,746
2005-04-218668708558671,820,0001,734
2005-04-20888890874879926,0001,758
2005-04-198648818638731,799,0001,746
2005-04-188928978608622,327,0001,724
2005-04-159089109019021,243,0001,804
2005-04-149149189089121,194,0001,824
2005-04-13918921913916983,0001,832
2005-04-129209209139161,436,0001,832
2005-04-119249279139141,264,0001,828
2005-04-089269379259311,729,0001,862
2005-04-07922924918921835,0001,842
2005-04-06921926920922891,0001,844
2005-04-059109239109211,159,0001,842
2005-04-049269269159161,241,0001,832
2005-04-019159269139261,587,0001,852
2005-03-319259259149201,976,0001,840
2005-03-309169209059101,888,0001,820
2005-03-299449479259261,399,0001,852
2005-03-28940947938943818,0001,886
2005-03-25950954941947714,0001,894
2005-03-249549609419471,413,0001,894
2005-03-239739739539551,373,0001,910
2005-03-229739789659683,064,0001,936
2005-03-189409589409531,793,0001,906
2005-03-179509509359401,490,0001,880
2005-03-16943950942949907,0001,898
2005-03-159539539429451,004,0001,890
2005-03-149459549459481,184,0001,896
2005-03-119519599459474,859,0001,894
2005-03-109559659529551,529,0001,910
2005-03-09951961951959954,0001,918
2005-03-089589609529541,490,0001,908
2005-03-079629669569632,588,0001,926
2005-03-049499509429464,027,0001,892
2005-03-039399459359403,024,0001,880
2005-03-029179319169303,430,0001,860
2005-03-019109179099113,138,0001,822
2005-02-289019059009021,466,0001,804
2005-02-258989038988991,291,0001,798
2005-02-248959018938961,351,0001,792
2005-02-238998998928941,622,0001,788
2005-02-229009048988991,713,0001,798
2005-02-219049048988991,400,0001,798
2005-02-188979058978982,100,0001,796
2005-02-179079098988982,534,0001,796
2005-02-169119159079081,210,0001,816
2005-02-159259269129162,055,0001,832
2005-02-14928930925925830,0001,850
2005-02-109229259199221,707,0001,844
2005-02-099269309249241,112,0001,848
2005-02-08927928923923797,0001,846
2005-02-079269309219261,764,0001,852
2005-02-049269279199261,448,0001,852
2005-02-039309329179212,818,0001,842
2005-02-02944944935937798,0001,874
2005-02-019449449349391,027,0001,878
2005-01-319459509409411,194,0001,882
2005-01-28948950940949513,0001,898
2005-01-27949952944947330,0001,894
2005-01-26954954946948362,0001,896
2005-01-25941947940942619,0001,884
2005-01-24933948933944777,0001,888
2005-01-21946949941942926,0001,884
2005-01-209699699489491,324,0001,898
2005-01-19971977971976625,0001,952
2005-01-18977978964970721,0001,940
2005-01-17974981973974918,0001,948
2005-01-149689779669731,676,0001,946
2005-01-13969975967969581,0001,938
2005-01-129769839699701,129,0001,940
2005-01-119709829709771,278,0001,954
2005-01-07975975961967851,0001,934
2005-01-06955970955970781,0001,940
2005-01-059579639559631,278,0001,926
2005-01-04968980966975425,0001,950

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