5332 TOTO(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,1941,1981,1871,192289,0002,384
2006-12-281,2001,2001,1891,194580,0002,388
2006-12-271,1911,2001,1861,195769,0002,390
2006-12-261,1921,1921,1811,189467,0002,378
2006-12-251,1921,1991,1911,194620,0002,388
2006-12-221,1831,1941,1781,1931,024,0002,386
2006-12-211,1841,1841,1761,181551,0002,362
2006-12-201,1781,1841,1671,181819,0002,362
2006-12-191,1831,1831,1621,166887,0002,332
2006-12-181,1891,1891,1711,179890,0002,358
2006-12-151,1881,1881,1681,1761,363,0002,352
2006-12-141,1641,1791,1601,1771,739,0002,354
2006-12-131,1521,1601,1461,1591,104,0002,318
2006-12-121,1441,1481,1371,146806,0002,292
2006-12-111,1301,1501,1291,1341,828,0002,268
2006-12-081,1331,1581,1271,1293,687,0002,258
2006-12-071,1391,1431,1341,1351,114,0002,270
2006-12-061,1211,1371,1161,1311,054,0002,262
2006-12-051,1371,1501,1221,1271,621,0002,254
2006-12-041,1601,1631,1371,1551,356,0002,310
2006-12-011,1501,1651,1491,1601,494,0002,320
2006-11-301,1401,1471,1331,1431,217,0002,286
2006-11-291,1201,1291,1121,1261,078,0002,252
2006-11-281,0971,1101,0851,110890,0002,220
2006-11-271,1181,1281,1011,117947,0002,234
2006-11-241,0911,1071,0811,1011,299,0002,202
2006-11-221,1161,1211,0911,1181,408,0002,236
2006-11-211,1011,1191,1011,1151,151,0002,230
2006-11-201,1441,1481,1081,1081,443,0002,216
2006-11-171,1581,1651,1421,144775,0002,288
2006-11-161,1641,1721,1491,1511,461,0002,302
2006-11-151,1491,1741,1411,1521,946,0002,304
2006-11-141,1311,1481,1261,1482,980,0002,296
2006-11-131,0931,0931,0781,0851,274,0002,170
2006-11-101,1061,1131,0901,0951,960,0002,190
2006-11-091,1001,1131,0971,1061,227,0002,212
2006-11-081,1161,1171,0971,099928,0002,198
2006-11-071,1341,1341,1131,1151,213,0002,230
2006-11-061,1181,1221,0971,1161,769,0002,232
2006-11-021,1081,1191,1021,1171,770,0002,234
2006-11-011,1201,1381,1041,1083,838,0002,216
2006-10-311,1371,1691,1371,158782,0002,316
2006-10-301,1691,1751,1471,147867,0002,294
2006-10-271,1861,1871,1661,170810,0002,340
2006-10-261,1801,1891,1781,186738,0002,372
2006-10-251,1901,1971,1801,183876,0002,366
2006-10-241,1871,1971,1861,1891,199,0002,378
2006-10-231,1721,1921,1721,182903,0002,364
2006-10-201,1681,1771,1681,171499,0002,342
2006-10-191,1661,1711,1561,165967,0002,330
2006-10-181,1541,1641,1451,160746,0002,320
2006-10-171,1661,1711,1461,1571,268,0002,314
2006-10-161,1551,1701,1531,1651,459,0002,330
2006-10-131,1231,1391,1201,1331,566,0002,266
2006-10-121,1111,1351,1041,1171,636,0002,234
2006-10-111,1401,1571,1171,1181,464,0002,236
2006-10-101,1441,1521,1371,1401,103,0002,280
2006-10-061,1481,1491,1391,143903,0002,286
2006-10-051,1411,1521,1271,1481,683,0002,296
2006-10-041,1371,1541,1141,1222,189,0002,244
2006-10-031,1311,1451,1231,1361,504,0002,272
2006-10-021,1281,1341,1221,1241,239,0002,248
2006-09-291,1201,1221,1071,114747,0002,228
2006-09-281,1071,1161,1021,114694,0002,228
2006-09-271,1071,1091,0921,1091,224,0002,218
2006-09-261,1001,1151,0801,0911,059,0002,182
2006-09-251,0891,1091,0831,1052,322,0002,210
2006-09-221,1181,1251,1021,1071,229,0002,214
2006-09-211,1411,1431,1131,1301,727,0002,260
2006-09-201,1511,1571,1361,1411,670,0002,282
2006-09-191,1451,1721,1421,1511,748,0002,302
2006-09-151,1631,1631,1381,148563,0002,296
2006-09-141,1461,1661,1331,156744,0002,312
2006-09-131,1561,1641,1421,145683,0002,290
2006-09-121,1511,1591,1371,145885,0002,290
2006-09-111,1781,1811,1571,158847,0002,316
2006-09-081,1551,1841,1551,1772,973,0002,354
2006-09-071,1681,1741,1541,1651,308,0002,330
2006-09-061,1991,2101,1871,191879,0002,382
2006-09-051,1961,2021,1911,199633,0002,398
2006-09-041,2031,2151,1931,202861,0002,404
2006-09-011,1981,1981,1781,186612,0002,372
2006-08-311,1651,2151,1651,1951,409,0002,390
2006-08-301,1711,1811,1611,169587,0002,338
2006-08-291,1701,1931,1661,175851,0002,350
2006-08-281,1841,1961,1661,169697,0002,338
2006-08-251,1841,2061,1681,183725,0002,366
2006-08-241,2031,2071,1781,1841,097,0002,368
2006-08-231,2001,2131,1911,202882,0002,404
2006-08-221,2051,2251,2041,2191,864,0002,438
2006-08-211,2041,2081,1841,189757,0002,378
2006-08-181,1901,2071,1901,195944,0002,390
2006-08-171,1881,2051,1861,186785,0002,372
2006-08-161,2081,2081,1911,196838,0002,392
2006-08-151,2001,2001,1821,185850,0002,370
2006-08-141,1901,2041,1841,203916,0002,406
2006-08-111,1881,1941,1681,1731,668,0002,346
2006-08-101,1691,1861,1601,1822,234,0002,364
2006-08-091,1351,1571,1161,1571,059,0002,314
2006-08-081,1281,1481,1141,1411,057,0002,282
2006-08-071,1461,1611,1251,1271,789,0002,254
2006-08-041,1371,1451,1271,130602,0002,260
2006-08-031,1311,1561,1301,1381,300,0002,276
2006-08-021,1381,1401,1211,1381,165,0002,276
2006-08-011,1121,1511,1101,1404,008,0002,280
2006-07-311,0801,1161,0691,0932,160,0002,186
2006-07-281,0581,0691,0421,0661,130,0002,132
2006-07-271,0451,0761,0341,0601,239,0002,120
2006-07-261,0551,0641,0351,0361,149,0002,072
2006-07-251,0591,0691,0481,054670,0002,108
2006-07-241,0341,0461,0231,041878,0002,082
2006-07-211,0401,0471,0321,043902,0002,086
2006-07-201,0481,0501,0271,0451,155,0002,090
2006-07-191,0211,0441,0201,0231,480,0002,046
2006-07-181,0511,0571,0201,0201,260,0002,040
2006-07-141,0461,0641,0451,0501,538,0002,100
2006-07-131,0801,0971,0681,0731,328,0002,146
2006-07-121,1061,1071,0831,0921,304,0002,184
2006-07-111,1001,1141,0921,1071,918,0002,214
2006-07-101,0941,1051,0711,0981,586,0002,196
2006-07-071,0941,1011,0861,0931,026,0002,186
2006-07-061,0861,0931,0681,0771,109,0002,154
2006-07-051,1081,1081,0921,1021,208,0002,204
2006-07-041,1191,1231,1061,107869,0002,214
2006-07-031,1061,1071,0961,099848,0002,198
2006-06-301,0981,0981,0811,0941,186,0002,188
2006-06-291,0601,0791,0601,078666,0002,156
2006-06-281,0621,0641,0461,0581,108,0002,116
2006-06-271,0811,0851,0691,079673,0002,158
2006-06-261,0761,0851,0641,074496,0002,148
2006-06-231,0701,0811,0541,074905,0002,148
2006-06-221,0741,0851,0641,0841,160,0002,168
2006-06-211,0601,0661,0331,0531,099,0002,106
2006-06-201,0661,0761,0571,0601,089,0002,120
2006-06-191,0941,1031,0651,0741,475,0002,148
2006-06-161,0711,0941,0641,0742,624,0002,148
2006-06-151,0881,0961,0481,0581,819,0002,116
2006-06-141,0311,0781,0311,0483,615,0002,096
2006-06-131,0761,0891,0471,0472,274,0002,094
2006-06-121,0791,1091,0701,1001,377,0002,200
2006-06-091,0781,1101,0501,0885,893,0002,176
2006-06-081,1001,1091,0841,0983,623,0002,196
2006-06-071,1301,1451,1061,1171,825,0002,234
2006-06-061,1441,1441,1251,129752,0002,258
2006-06-051,1501,1621,1331,144672,0002,288
2006-06-021,1601,1671,1201,1641,328,0002,328
2006-06-011,1591,1891,1401,1472,453,0002,294
2006-05-311,1211,1371,1151,1301,457,0002,260
2006-05-301,1651,1671,1451,1501,150,0002,300
2006-05-291,1761,1771,1591,1641,436,0002,328
2006-05-261,1391,1801,1391,1661,967,0002,332
2006-05-251,1341,1451,1301,1381,718,0002,276
2006-05-241,1221,1541,1141,1541,928,0002,308
2006-05-231,1501,1651,1311,1421,615,0002,284
2006-05-221,1831,1951,1521,1691,461,0002,338
2006-05-191,1881,1941,1691,1842,365,0002,368
2006-05-181,1761,1931,1761,1842,198,0002,368
2006-05-171,1951,1971,1711,1912,580,0002,382
2006-05-161,2241,2541,1911,2062,229,0002,412
2006-05-151,2391,2551,2261,2441,891,0002,488
2006-05-121,2571,2671,2441,2592,222,0002,518
2006-05-111,2971,3121,2771,2842,464,0002,568
2006-05-101,2901,3121,2741,2842,754,0002,568
2006-05-091,3141,3301,2661,2823,284,0002,564
2006-05-081,3001,3221,2911,3144,061,0002,628
2006-05-021,2461,2881,2451,2653,767,0002,530
2006-05-011,2491,2551,2241,2263,853,0002,452
2006-04-281,1921,2021,1601,1852,241,0002,370
2006-04-271,1791,2021,1711,1911,332,0002,382
2006-04-261,1791,1801,1641,1781,638,0002,356
2006-04-251,1851,1881,1621,1792,892,0002,358
2006-04-241,2221,2221,1861,1881,943,0002,376
2006-04-211,2141,2371,2041,2272,696,0002,454
2006-04-201,2451,2601,2251,2311,890,0002,462
2006-04-191,2501,2811,2331,2652,293,0002,530
2006-04-181,2351,2451,2221,2401,862,0002,480
2006-04-171,2591,2601,2341,2351,592,0002,470
2006-04-141,2631,2691,2501,2571,400,0002,514
2006-04-131,2401,2671,2361,2471,908,0002,494
2006-04-121,2751,2841,2261,2424,164,0002,484
2006-04-111,2711,3121,2701,3035,908,0002,606
2006-04-101,2151,2891,2021,2697,751,0002,538
2006-04-071,1551,2311,1551,2258,268,0002,450
2006-04-061,1451,1501,1331,1441,792,0002,288
2006-04-051,1401,1501,1231,1282,138,0002,256
2006-04-041,1361,1501,1281,1342,201,0002,268
2006-04-031,0941,1451,0941,1363,504,0002,272
2006-03-311,1051,1051,0831,093774,0002,186
2006-03-301,1181,1181,0981,1031,211,0002,206
2006-03-291,0751,1281,0731,1172,345,0002,234
2006-03-281,0701,0861,0641,084727,0002,168
2006-03-271,0721,0901,0721,083827,0002,166
2006-03-241,0781,0901,0721,0821,201,0002,164
2006-03-231,0951,1001,0871,0931,438,0002,186
2006-03-221,0681,1051,0661,0972,364,0002,194
2006-03-201,0451,0691,0421,0671,380,0002,134
2006-03-171,0391,0481,0351,0451,044,0002,090
2006-03-161,0401,0471,0361,039841,0002,078
2006-03-151,0381,0481,0331,044875,0002,088
2006-03-141,0431,0551,0381,0451,341,0002,090
2006-03-131,0421,0521,0381,0431,509,0002,086
2006-03-101,0131,0331,0051,0314,866,0002,062
2006-03-099861,0049801,0001,334,0002,000
2006-03-089809869739771,478,0001,954
2006-03-079749799689751,230,0001,950
2006-03-069569709539701,282,0001,940
2006-03-039539599439511,734,0001,902
2006-03-029629739569722,179,0001,944
2006-03-019859869629711,444,0001,942
2006-02-289729889669861,156,0001,972
2006-02-279931,0009759791,287,0001,958
2006-02-24976980963973942,0001,946
2006-02-239619839609831,055,0001,966
2006-02-22965972956958853,0001,916
2006-02-219609789419551,754,0001,910
2006-02-209539659529591,440,0001,918
2006-02-179649679419501,920,0001,900
2006-02-169809809569651,412,0001,930
2006-02-159799999759851,737,0001,970
2006-02-149539739459681,103,0001,936
2006-02-139679679519542,038,0001,908
2006-02-109809809329474,075,0001,894
2006-02-099961,0019659794,395,0001,958
2006-02-089991,0029939952,548,0001,990
2006-02-071,0201,0211,0001,0031,643,0002,006
2006-02-061,0101,0221,0061,0203,030,0002,040
2006-02-031,0001,0179981,0062,972,0002,012
2006-02-021,0221,0371,0131,0221,591,0002,044
2006-02-011,0481,0481,0121,0191,401,0002,038
2006-01-311,0501,0671,0381,0502,405,0002,100
2006-01-301,0251,0421,0251,0311,135,0002,062
2006-01-271,0221,0361,0151,0311,872,0002,062
2006-01-269881,0209861,0152,234,0002,030
2006-01-251,0001,0079909902,831,0001,980
2006-01-249941,0139941,0041,150,0002,008
2006-01-239951,0039919911,357,0001,982
2006-01-201,0121,0121,0041,0081,872,0002,016
2006-01-199931,0069931,0051,809,0002,010
2006-01-181,0011,0099909924,070,0001,984
2006-01-171,0181,0181,0021,0021,717,0002,004
2006-01-161,0251,0291,0141,0211,474,0002,042
2006-01-131,0311,0311,0211,0272,435,0002,054
2006-01-121,0361,0361,0241,0302,308,0002,060
2006-01-111,0451,0451,0201,0282,577,0002,056
2006-01-101,0701,0781,0231,0254,004,0002,050
2006-01-061,0191,0381,0131,0381,808,0002,076
2006-01-051,0021,0139961,0102,157,0002,020
2006-01-041,0011,0109961,0011,428,0002,002

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