5332 TOTO(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 567 | 567 | 558 | 558 | 478,000 | 1,116 |
| 2008-12-29 | 557 | 561 | 547 | 557 | 538,000 | 1,114 |
| 2008-12-26 | 561 | 567 | 554 | 563 | 301,000 | 1,126 |
| 2008-12-25 | 540 | 553 | 540 | 552 | 364,000 | 1,104 |
| 2008-12-24 | 545 | 556 | 536 | 540 | 989,000 | 1,080 |
| 2008-12-22 | 572 | 573 | 555 | 562 | 850,000 | 1,124 |
| 2008-12-19 | 572 | 572 | 559 | 562 | 1,021,000 | 1,124 |
| 2008-12-18 | 565 | 587 | 564 | 574 | 1,483,000 | 1,148 |
| 2008-12-17 | 575 | 580 | 549 | 561 | 1,286,000 | 1,122 |
| 2008-12-16 | 580 | 580 | 561 | 565 | 865,000 | 1,130 |
| 2008-12-15 | 599 | 604 | 585 | 590 | 1,687,000 | 1,180 |
| 2008-12-12 | 560 | 565 | 533 | 549 | 3,976,000 | 1,098 |
| 2008-12-11 | 577 | 579 | 558 | 574 | 1,810,000 | 1,148 |
| 2008-12-10 | 564 | 576 | 549 | 574 | 1,926,000 | 1,148 |
| 2008-12-09 | 550 | 564 | 547 | 554 | 2,134,000 | 1,108 |
| 2008-12-08 | 549 | 588 | 547 | 580 | 2,344,000 | 1,160 |
| 2008-12-05 | 538 | 543 | 529 | 529 | 1,679,000 | 1,058 |
| 2008-12-04 | 537 | 541 | 512 | 518 | 1,435,000 | 1,036 |
| 2008-12-03 | 531 | 542 | 524 | 536 | 1,208,000 | 1,072 |
| 2008-12-02 | 532 | 539 | 521 | 523 | 2,013,000 | 1,046 |
| 2008-12-01 | 587 | 591 | 574 | 577 | 837,000 | 1,154 |
| 2008-11-28 | 587 | 596 | 573 | 588 | 1,651,000 | 1,176 |
| 2008-11-27 | 601 | 606 | 577 | 586 | 1,364,000 | 1,172 |
| 2008-11-26 | 594 | 605 | 581 | 591 | 1,790,000 | 1,182 |
| 2008-11-25 | 594 | 597 | 555 | 584 | 2,088,000 | 1,168 |
| 2008-11-21 | 531 | 561 | 522 | 554 | 2,683,000 | 1,108 |
| 2008-11-20 | 575 | 583 | 553 | 553 | 1,498,000 | 1,106 |
| 2008-11-19 | 595 | 605 | 579 | 594 | 2,035,000 | 1,188 |
| 2008-11-18 | 601 | 602 | 580 | 598 | 1,659,000 | 1,196 |
| 2008-11-17 | 600 | 626 | 579 | 601 | 2,083,000 | 1,202 |
| 2008-11-14 | 632 | 636 | 597 | 604 | 2,507,000 | 1,208 |
| 2008-11-13 | 619 | 628 | 599 | 612 | 1,775,000 | 1,224 |
| 2008-11-12 | 631 | 645 | 626 | 639 | 1,427,000 | 1,278 |
| 2008-11-11 | 664 | 676 | 645 | 651 | 1,413,000 | 1,302 |
| 2008-11-10 | 670 | 675 | 650 | 674 | 1,506,000 | 1,348 |
| 2008-11-07 | 599 | 622 | 587 | 603 | 2,039,000 | 1,206 |
| 2008-11-06 | 632 | 651 | 625 | 634 | 2,023,000 | 1,268 |
| 2008-11-05 | 700 | 710 | 682 | 702 | 2,118,000 | 1,404 |
| 2008-11-04 | 670 | 670 | 636 | 667 | 2,214,000 | 1,334 |
| 2008-10-31 | 660 | 714 | 641 | 672 | 3,150,000 | 1,344 |
| 2008-10-30 | 584 | 656 | 572 | 656 | 2,335,000 | 1,312 |
| 2008-10-29 | 534 | 596 | 534 | 594 | 3,498,000 | 1,188 |
| 2008-10-28 | 484 | 544 | 479 | 544 | 3,385,000 | 1,088 |
| 2008-10-27 | 520 | 532 | 485 | 489 | 3,694,000 | 978 |
| 2008-10-24 | 550 | 550 | 521 | 521 | 3,156,000 | 1,042 |
| 2008-10-23 | 550 | 569 | 527 | 563 | 3,949,000 | 1,126 |
| 2008-10-22 | 595 | 601 | 579 | 580 | 2,378,000 | 1,160 |
| 2008-10-21 | 580 | 613 | 577 | 610 | 2,425,000 | 1,220 |
| 2008-10-20 | 580 | 580 | 544 | 560 | 3,185,000 | 1,120 |
| 2008-10-17 | 550 | 582 | 546 | 570 | 4,408,000 | 1,140 |
| 2008-10-16 | 534 | 550 | 524 | 526 | 3,139,000 | 1,052 |
| 2008-10-15 | 613 | 615 | 588 | 604 | 2,088,000 | 1,208 |
| 2008-10-14 | 588 | 625 | 580 | 616 | 2,987,000 | 1,232 |
| 2008-10-10 | 529 | 558 | 528 | 528 | 4,508,000 | 1,056 |
| 2008-10-09 | 625 | 646 | 607 | 628 | 2,435,000 | 1,256 |
| 2008-10-08 | 680 | 690 | 615 | 619 | 2,265,000 | 1,238 |
| 2008-10-07 | 706 | 715 | 683 | 683 | 2,279,000 | 1,366 |
| 2008-10-06 | 761 | 762 | 722 | 729 | 1,567,000 | 1,458 |
| 2008-10-03 | 752 | 774 | 740 | 762 | 1,788,000 | 1,524 |
| 2008-10-02 | 766 | 772 | 750 | 762 | 1,556,000 | 1,524 |
| 2008-10-01 | 785 | 790 | 751 | 764 | 1,725,000 | 1,528 |
| 2008-09-30 | 745 | 781 | 745 | 769 | 1,377,000 | 1,538 |
| 2008-09-29 | 800 | 819 | 792 | 794 | 1,619,000 | 1,588 |
| 2008-09-26 | 814 | 824 | 801 | 805 | 1,742,000 | 1,610 |
| 2008-09-25 | 816 | 838 | 812 | 834 | 929,000 | 1,668 |
| 2008-09-24 | 812 | 838 | 806 | 838 | 1,813,000 | 1,676 |
| 2008-09-22 | 861 | 861 | 818 | 822 | 1,735,000 | 1,644 |
| 2008-09-19 | 814 | 860 | 792 | 860 | 3,609,000 | 1,720 |
| 2008-09-18 | 742 | 805 | 721 | 800 | 2,862,000 | 1,600 |
| 2008-09-17 | 742 | 758 | 730 | 738 | 2,477,000 | 1,476 |
| 2008-09-16 | 710 | 729 | 706 | 721 | 2,529,000 | 1,442 |
| 2008-09-12 | 753 | 753 | 734 | 747 | 3,210,000 | 1,494 |
| 2008-09-11 | 752 | 759 | 736 | 742 | 1,390,000 | 1,484 |
| 2008-09-10 | 760 | 762 | 745 | 759 | 1,747,000 | 1,518 |
| 2008-09-09 | 755 | 755 | 738 | 746 | 779,000 | 1,492 |
| 2008-09-08 | 737 | 761 | 737 | 756 | 1,104,000 | 1,512 |
| 2008-09-05 | 737 | 743 | 727 | 727 | 1,639,000 | 1,454 |
| 2008-09-04 | 751 | 762 | 742 | 754 | 1,129,000 | 1,508 |
| 2008-09-03 | 767 | 775 | 754 | 764 | 1,718,000 | 1,528 |
| 2008-09-02 | 757 | 780 | 742 | 759 | 3,762,000 | 1,518 |
| 2008-09-01 | 804 | 810 | 795 | 796 | 1,050,000 | 1,592 |
| 2008-08-29 | 799 | 818 | 793 | 814 | 2,284,000 | 1,628 |
| 2008-08-28 | 800 | 800 | 778 | 786 | 1,354,000 | 1,572 |
| 2008-08-27 | 799 | 805 | 785 | 796 | 1,387,000 | 1,592 |
| 2008-08-26 | 771 | 810 | 760 | 805 | 2,917,000 | 1,610 |
| 2008-08-25 | 757 | 785 | 752 | 782 | 2,127,000 | 1,564 |
| 2008-08-22 | 730 | 752 | 720 | 747 | 1,180,000 | 1,494 |
| 2008-08-21 | 752 | 752 | 727 | 732 | 1,121,000 | 1,464 |
| 2008-08-20 | 734 | 756 | 724 | 752 | 1,869,000 | 1,504 |
| 2008-08-19 | 723 | 738 | 715 | 738 | 1,190,000 | 1,476 |
| 2008-08-18 | 715 | 744 | 713 | 743 | 1,694,000 | 1,486 |
| 2008-08-15 | 730 | 730 | 713 | 714 | 1,270,000 | 1,428 |
| 2008-08-14 | 729 | 730 | 718 | 724 | 1,014,000 | 1,448 |
| 2008-08-13 | 739 | 744 | 725 | 730 | 1,040,000 | 1,460 |
| 2008-08-12 | 763 | 765 | 743 | 746 | 1,224,000 | 1,492 |
| 2008-08-11 | 746 | 770 | 740 | 766 | 863,000 | 1,532 |
| 2008-08-08 | 741 | 755 | 726 | 752 | 2,689,000 | 1,504 |
| 2008-08-07 | 760 | 760 | 732 | 741 | 1,653,000 | 1,482 |
| 2008-08-06 | 755 | 777 | 754 | 772 | 2,436,000 | 1,544 |
| 2008-08-05 | 729 | 737 | 720 | 727 | 2,265,000 | 1,454 |
| 2008-08-04 | 783 | 783 | 717 | 728 | 3,146,000 | 1,456 |
| 2008-08-01 | 780 | 797 | 766 | 782 | 3,278,000 | 1,564 |
| 2008-07-31 | 788 | 796 | 777 | 790 | 2,814,000 | 1,580 |
| 2008-07-30 | 760 | 780 | 757 | 778 | 1,970,000 | 1,556 |
| 2008-07-29 | 748 | 749 | 728 | 736 | 1,252,000 | 1,472 |
| 2008-07-28 | 761 | 772 | 757 | 759 | 886,000 | 1,518 |
| 2008-07-25 | 752 | 758 | 746 | 757 | 720,000 | 1,514 |
| 2008-07-24 | 748 | 765 | 744 | 765 | 1,568,000 | 1,530 |
| 2008-07-23 | 740 | 747 | 737 | 747 | 1,255,000 | 1,494 |
| 2008-07-22 | 734 | 734 | 721 | 731 | 1,062,000 | 1,462 |
| 2008-07-18 | 724 | 727 | 713 | 714 | 1,512,000 | 1,428 |
| 2008-07-17 | 730 | 730 | 717 | 717 | 1,380,000 | 1,434 |
| 2008-07-16 | 701 | 710 | 701 | 710 | 1,247,000 | 1,420 |
| 2008-07-15 | 718 | 718 | 704 | 707 | 1,065,000 | 1,414 |
| 2008-07-14 | 720 | 737 | 716 | 721 | 1,523,000 | 1,442 |
| 2008-07-11 | 742 | 742 | 714 | 719 | 2,404,000 | 1,438 |
| 2008-07-10 | 737 | 745 | 729 | 733 | 1,261,000 | 1,466 |
| 2008-07-09 | 737 | 746 | 723 | 727 | 1,464,000 | 1,454 |
| 2008-07-08 | 749 | 749 | 718 | 723 | 1,201,000 | 1,446 |
| 2008-07-07 | 735 | 752 | 726 | 751 | 1,496,000 | 1,502 |
| 2008-07-04 | 715 | 728 | 714 | 728 | 1,970,000 | 1,456 |
| 2008-07-03 | 724 | 730 | 708 | 714 | 2,729,000 | 1,428 |
| 2008-07-02 | 740 | 740 | 727 | 731 | 1,820,000 | 1,462 |
| 2008-07-01 | 748 | 752 | 739 | 743 | 1,844,000 | 1,486 |
| 2008-06-30 | 754 | 756 | 744 | 748 | 1,167,000 | 1,496 |
| 2008-06-27 | 746 | 754 | 745 | 754 | 1,205,000 | 1,508 |
| 2008-06-26 | 769 | 774 | 760 | 768 | 2,358,000 | 1,536 |
| 2008-06-25 | 750 | 769 | 743 | 765 | 2,347,000 | 1,530 |
| 2008-06-24 | 740 | 754 | 736 | 752 | 2,216,000 | 1,504 |
| 2008-06-23 | 751 | 753 | 739 | 740 | 3,333,000 | 1,480 |
| 2008-06-20 | 774 | 781 | 760 | 760 | 4,075,000 | 1,520 |
| 2008-06-19 | 776 | 777 | 758 | 774 | 2,816,000 | 1,548 |
| 2008-06-18 | 788 | 788 | 778 | 781 | 2,134,000 | 1,562 |
| 2008-06-17 | 791 | 793 | 781 | 785 | 1,847,000 | 1,570 |
| 2008-06-16 | 797 | 798 | 780 | 791 | 3,172,000 | 1,582 |
| 2008-06-13 | 790 | 790 | 775 | 787 | 6,952,000 | 1,574 |
| 2008-06-12 | 797 | 797 | 786 | 790 | 1,734,000 | 1,580 |
| 2008-06-11 | 810 | 810 | 801 | 807 | 2,146,000 | 1,614 |
| 2008-06-10 | 815 | 815 | 796 | 800 | 1,624,000 | 1,600 |
| 2008-06-09 | 805 | 818 | 804 | 807 | 1,752,000 | 1,614 |
| 2008-06-06 | 832 | 838 | 829 | 835 | 3,136,000 | 1,670 |
| 2008-06-05 | 812 | 825 | 810 | 820 | 2,967,000 | 1,640 |
| 2008-06-04 | 800 | 814 | 793 | 812 | 3,215,000 | 1,624 |
| 2008-06-03 | 807 | 811 | 792 | 797 | 3,254,000 | 1,594 |
| 2008-06-02 | 817 | 828 | 804 | 823 | 3,838,000 | 1,646 |
| 2008-05-30 | 795 | 813 | 792 | 810 | 3,850,000 | 1,620 |
| 2008-05-29 | 790 | 798 | 787 | 792 | 2,549,000 | 1,584 |
| 2008-05-28 | 788 | 794 | 782 | 789 | 2,397,000 | 1,578 |
| 2008-05-27 | 788 | 790 | 782 | 786 | 1,744,000 | 1,572 |
| 2008-05-26 | 799 | 799 | 783 | 787 | 2,348,000 | 1,574 |
| 2008-05-23 | 809 | 813 | 803 | 807 | 2,113,000 | 1,614 |
| 2008-05-22 | 799 | 812 | 791 | 809 | 2,344,000 | 1,618 |
| 2008-05-21 | 812 | 820 | 810 | 813 | 1,741,000 | 1,626 |
| 2008-05-20 | 812 | 826 | 812 | 819 | 1,553,000 | 1,638 |
| 2008-05-19 | 822 | 825 | 814 | 821 | 1,860,000 | 1,642 |
| 2008-05-16 | 834 | 839 | 818 | 821 | 2,293,000 | 1,642 |
| 2008-05-15 | 829 | 836 | 826 | 832 | 2,572,000 | 1,664 |
| 2008-05-14 | 827 | 830 | 820 | 829 | 1,972,000 | 1,658 |
| 2008-05-13 | 829 | 830 | 814 | 829 | 2,525,000 | 1,658 |
| 2008-05-12 | 820 | 837 | 814 | 829 | 1,523,000 | 1,658 |
| 2008-05-09 | 843 | 843 | 828 | 830 | 2,643,000 | 1,660 |
| 2008-05-08 | 856 | 857 | 840 | 844 | 3,007,000 | 1,688 |
| 2008-05-07 | 884 | 885 | 863 | 871 | 1,920,000 | 1,742 |
| 2008-05-02 | 888 | 897 | 872 | 878 | 2,126,000 | 1,756 |
| 2008-05-01 | 874 | 878 | 858 | 878 | 1,991,000 | 1,756 |
| 2008-04-30 | 902 | 902 | 860 | 891 | 4,144,000 | 1,782 |
| 2008-04-28 | 940 | 951 | 918 | 926 | 1,675,000 | 1,852 |
| 2008-04-25 | 930 | 949 | 927 | 941 | 2,242,000 | 1,882 |
| 2008-04-24 | 899 | 928 | 888 | 927 | 1,982,000 | 1,854 |
| 2008-04-23 | 913 | 925 | 909 | 911 | 1,961,000 | 1,822 |
| 2008-04-22 | 915 | 915 | 900 | 912 | 2,249,000 | 1,824 |
| 2008-04-21 | 900 | 902 | 879 | 902 | 2,242,000 | 1,804 |
| 2008-04-18 | 885 | 887 | 873 | 883 | 1,086,000 | 1,766 |
| 2008-04-17 | 896 | 897 | 878 | 884 | 1,522,000 | 1,768 |
| 2008-04-16 | 854 | 873 | 844 | 872 | 1,315,000 | 1,744 |
| 2008-04-15 | 859 | 861 | 836 | 852 | 1,985,000 | 1,704 |
| 2008-04-14 | 855 | 869 | 851 | 869 | 2,172,000 | 1,738 |
| 2008-04-11 | 897 | 898 | 874 | 894 | 4,742,000 | 1,788 |
| 2008-04-10 | 900 | 903 | 869 | 887 | 4,513,000 | 1,774 |
| 2008-04-09 | 960 | 960 | 918 | 928 | 2,416,000 | 1,856 |
| 2008-04-08 | 983 | 985 | 953 | 957 | 2,335,000 | 1,914 |
| 2008-04-07 | 981 | 996 | 973 | 993 | 1,382,000 | 1,986 |
| 2008-04-04 | 992 | 992 | 970 | 983 | 1,376,000 | 1,966 |
| 2008-04-03 | 955 | 996 | 947 | 993 | 2,507,000 | 1,986 |
| 2008-04-02 | 955 | 960 | 943 | 959 | 1,858,000 | 1,918 |
| 2008-04-01 | 955 | 955 | 933 | 938 | 2,331,000 | 1,876 |
| 2008-03-31 | 932 | 964 | 917 | 943 | 3,153,000 | 1,886 |
| 2008-03-28 | 917 | 938 | 910 | 931 | 1,630,000 | 1,862 |
| 2008-03-27 | 904 | 916 | 893 | 914 | 1,584,000 | 1,828 |
| 2008-03-26 | 893 | 923 | 889 | 914 | 2,003,000 | 1,828 |
| 2008-03-25 | 889 | 904 | 884 | 899 | 2,403,000 | 1,798 |
| 2008-03-24 | 877 | 895 | 873 | 877 | 1,541,000 | 1,754 |
| 2008-03-21 | 850 | 879 | 850 | 876 | 1,423,000 | 1,752 |
| 2008-03-19 | 831 | 844 | 825 | 844 | 1,536,000 | 1,688 |
| 2008-03-18 | 800 | 808 | 780 | 801 | 2,817,000 | 1,602 |
| 2008-03-17 | 825 | 832 | 784 | 798 | 3,648,000 | 1,596 |
| 2008-03-14 | 829 | 837 | 809 | 818 | 5,909,000 | 1,636 |
| 2008-03-13 | 846 | 846 | 809 | 822 | 2,893,000 | 1,644 |
| 2008-03-12 | 880 | 880 | 845 | 856 | 2,037,000 | 1,712 |
| 2008-03-11 | 821 | 849 | 805 | 844 | 2,312,000 | 1,688 |
| 2008-03-10 | 826 | 839 | 809 | 834 | 2,809,000 | 1,668 |
| 2008-03-07 | 824 | 836 | 819 | 825 | 1,657,000 | 1,650 |
| 2008-03-06 | 838 | 869 | 837 | 854 | 1,413,000 | 1,708 |
| 2008-03-05 | 823 | 850 | 817 | 831 | 1,875,000 | 1,662 |
| 2008-03-04 | 830 | 834 | 820 | 832 | 1,985,000 | 1,664 |
| 2008-03-03 | 844 | 847 | 823 | 825 | 2,206,000 | 1,650 |
| 2008-02-29 | 866 | 887 | 859 | 884 | 1,967,000 | 1,768 |
| 2008-02-28 | 867 | 885 | 854 | 883 | 1,513,000 | 1,766 |
| 2008-02-27 | 871 | 877 | 859 | 877 | 952,000 | 1,754 |
| 2008-02-26 | 874 | 875 | 856 | 859 | 1,717,000 | 1,718 |
| 2008-02-25 | 833 | 870 | 831 | 866 | 2,460,000 | 1,732 |
| 2008-02-22 | 820 | 827 | 805 | 825 | 2,390,000 | 1,650 |
| 2008-02-21 | 829 | 840 | 814 | 833 | 2,989,000 | 1,666 |
| 2008-02-20 | 859 | 862 | 827 | 827 | 1,938,000 | 1,654 |
| 2008-02-19 | 876 | 882 | 860 | 863 | 1,594,000 | 1,726 |
| 2008-02-18 | 867 | 891 | 862 | 868 | 2,974,000 | 1,736 |
| 2008-02-15 | 848 | 855 | 829 | 840 | 2,217,000 | 1,680 |
| 2008-02-14 | 852 | 858 | 820 | 858 | 2,683,000 | 1,716 |
| 2008-02-13 | 814 | 842 | 803 | 812 | 2,183,000 | 1,624 |
| 2008-02-12 | 810 | 813 | 778 | 797 | 2,792,000 | 1,594 |
| 2008-02-08 | 817 | 834 | 815 | 819 | 2,921,000 | 1,638 |
| 2008-02-07 | 823 | 832 | 814 | 827 | 1,839,000 | 1,654 |
| 2008-02-06 | 855 | 855 | 822 | 831 | 3,576,000 | 1,662 |
| 2008-02-05 | 868 | 871 | 856 | 867 | 3,159,000 | 1,734 |
| 2008-02-04 | 900 | 922 | 884 | 898 | 3,514,000 | 1,796 |
| 2008-02-01 | 883 | 947 | 873 | 890 | 6,996,000 | 1,780 |
| 2008-01-31 | 836 | 867 | 819 | 847 | 4,752,000 | 1,694 |
| 2008-01-30 | 871 | 894 | 853 | 856 | 4,649,000 | 1,712 |
| 2008-01-29 | 891 | 906 | 874 | 901 | 2,432,000 | 1,802 |
| 2008-01-28 | 900 | 902 | 870 | 874 | 2,450,000 | 1,748 |
| 2008-01-25 | 884 | 924 | 878 | 918 | 3,368,000 | 1,836 |
| 2008-01-24 | 835 | 879 | 829 | 863 | 4,213,000 | 1,726 |
| 2008-01-23 | 843 | 860 | 809 | 831 | 4,288,000 | 1,662 |
| 2008-01-22 | 869 | 875 | 833 | 840 | 3,943,000 | 1,680 |
| 2008-01-21 | 914 | 918 | 879 | 882 | 4,003,000 | 1,764 |
| 2008-01-18 | 902 | 932 | 892 | 927 | 5,090,000 | 1,854 |
| 2008-01-17 | 925 | 945 | 903 | 937 | 4,513,000 | 1,874 |
| 2008-01-16 | 900 | 947 | 899 | 932 | 6,209,000 | 1,864 |
| 2008-01-15 | 917 | 931 | 909 | 911 | 3,452,000 | 1,822 |
| 2008-01-11 | 914 | 919 | 898 | 907 | 3,447,000 | 1,814 |
| 2008-01-10 | 904 | 925 | 900 | 920 | 3,675,000 | 1,840 |
| 2008-01-09 | 886 | 894 | 867 | 894 | 3,329,000 | 1,788 |
| 2008-01-08 | 902 | 906 | 892 | 899 | 3,262,000 | 1,798 |
| 2008-01-07 | 875 | 911 | 856 | 899 | 4,374,000 | 1,798 |
| 2008-01-04 | 887 | 888 | 853 | 865 | 2,099,000 | 1,730 |
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
