5332 TOTO(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 595 | 597 | 587 | 587 | 1,078,000 | 1,174 |
| 2009-12-29 | 591 | 595 | 586 | 590 | 1,140,000 | 1,180 |
| 2009-12-28 | 582 | 593 | 581 | 588 | 793,000 | 1,176 |
| 2009-12-25 | 587 | 587 | 574 | 576 | 846,000 | 1,152 |
| 2009-12-24 | 578 | 592 | 578 | 582 | 1,781,000 | 1,164 |
| 2009-12-22 | 575 | 588 | 574 | 588 | 1,009,000 | 1,176 |
| 2009-12-21 | 568 | 574 | 567 | 571 | 679,000 | 1,142 |
| 2009-12-18 | 551 | 569 | 551 | 567 | 1,406,000 | 1,134 |
| 2009-12-17 | 570 | 574 | 563 | 564 | 756,000 | 1,128 |
| 2009-12-16 | 580 | 581 | 566 | 570 | 1,761,000 | 1,140 |
| 2009-12-15 | 560 | 566 | 553 | 560 | 1,030,000 | 1,120 |
| 2009-12-14 | 576 | 577 | 561 | 568 | 1,799,000 | 1,136 |
| 2009-12-11 | 560 | 562 | 552 | 562 | 3,812,000 | 1,124 |
| 2009-12-10 | 541 | 569 | 541 | 551 | 2,970,000 | 1,102 |
| 2009-12-09 | 541 | 546 | 535 | 540 | 1,688,000 | 1,080 |
| 2009-12-08 | 551 | 555 | 542 | 545 | 2,062,000 | 1,090 |
| 2009-12-07 | 547 | 563 | 546 | 551 | 3,426,000 | 1,102 |
| 2009-12-04 | 533 | 552 | 526 | 552 | 3,245,000 | 1,104 |
| 2009-12-03 | 497 | 523 | 497 | 523 | 1,796,000 | 1,046 |
| 2009-12-02 | 487 | 496 | 479 | 496 | 1,875,000 | 992 |
| 2009-12-01 | 467 | 484 | 461 | 484 | 2,123,000 | 968 |
| 2009-11-30 | 448 | 466 | 445 | 466 | 1,380,000 | 932 |
| 2009-11-27 | 455 | 460 | 446 | 448 | 1,175,000 | 896 |
| 2009-11-26 | 465 | 465 | 457 | 460 | 1,279,000 | 920 |
| 2009-11-25 | 465 | 473 | 460 | 464 | 1,221,000 | 928 |
| 2009-11-24 | 480 | 485 | 469 | 470 | 1,091,000 | 940 |
| 2009-11-20 | 485 | 485 | 476 | 479 | 1,658,000 | 958 |
| 2009-11-19 | 494 | 495 | 483 | 491 | 1,814,000 | 982 |
| 2009-11-18 | 485 | 493 | 478 | 493 | 2,079,000 | 986 |
| 2009-11-17 | 493 | 494 | 484 | 484 | 1,866,000 | 968 |
| 2009-11-16 | 493 | 502 | 489 | 498 | 1,584,000 | 996 |
| 2009-11-13 | 493 | 498 | 483 | 489 | 2,141,000 | 978 |
| 2009-11-12 | 505 | 506 | 501 | 503 | 833,000 | 1,006 |
| 2009-11-11 | 504 | 509 | 502 | 504 | 723,000 | 1,008 |
| 2009-11-10 | 515 | 515 | 501 | 503 | 1,376,000 | 1,006 |
| 2009-11-09 | 514 | 515 | 501 | 506 | 1,648,000 | 1,012 |
| 2009-11-06 | 515 | 516 | 508 | 513 | 679,000 | 1,026 |
| 2009-11-05 | 516 | 518 | 508 | 512 | 1,013,000 | 1,024 |
| 2009-11-04 | 521 | 521 | 505 | 513 | 1,956,000 | 1,026 |
| 2009-11-02 | 521 | 528 | 520 | 520 | 1,235,000 | 1,040 |
| 2009-10-30 | 544 | 549 | 540 | 548 | 849,000 | 1,096 |
| 2009-10-29 | 545 | 545 | 531 | 538 | 1,265,000 | 1,076 |
| 2009-10-28 | 543 | 554 | 543 | 550 | 1,010,000 | 1,100 |
| 2009-10-27 | 551 | 556 | 548 | 553 | 1,067,000 | 1,106 |
| 2009-10-26 | 552 | 565 | 552 | 559 | 971,000 | 1,118 |
| 2009-10-23 | 552 | 564 | 549 | 559 | 2,578,000 | 1,118 |
| 2009-10-22 | 540 | 543 | 530 | 539 | 1,103,000 | 1,078 |
| 2009-10-21 | 541 | 543 | 534 | 542 | 930,000 | 1,084 |
| 2009-10-20 | 541 | 548 | 540 | 546 | 956,000 | 1,092 |
| 2009-10-19 | 544 | 547 | 535 | 540 | 1,042,000 | 1,080 |
| 2009-10-16 | 555 | 556 | 546 | 551 | 1,121,000 | 1,102 |
| 2009-10-15 | 545 | 561 | 545 | 552 | 2,605,000 | 1,104 |
| 2009-10-14 | 530 | 537 | 525 | 535 | 1,388,000 | 1,070 |
| 2009-10-13 | 535 | 536 | 524 | 527 | 1,167,000 | 1,054 |
| 2009-10-09 | 525 | 529 | 518 | 527 | 1,999,000 | 1,054 |
| 2009-10-08 | 520 | 521 | 506 | 518 | 2,338,000 | 1,036 |
| 2009-10-07 | 518 | 529 | 510 | 528 | 2,040,000 | 1,056 |
| 2009-10-06 | 529 | 542 | 518 | 523 | 1,969,000 | 1,046 |
| 2009-10-05 | 523 | 528 | 516 | 522 | 1,749,000 | 1,044 |
| 2009-10-02 | 515 | 534 | 515 | 533 | 2,182,000 | 1,066 |
| 2009-10-01 | 545 | 545 | 533 | 543 | 2,402,000 | 1,086 |
| 2009-09-30 | 561 | 566 | 557 | 562 | 1,161,000 | 1,124 |
| 2009-09-29 | 559 | 560 | 553 | 558 | 1,910,000 | 1,116 |
| 2009-09-28 | 568 | 573 | 557 | 559 | 2,163,000 | 1,118 |
| 2009-09-25 | 615 | 616 | 591 | 598 | 822,000 | 1,196 |
| 2009-09-24 | 610 | 625 | 605 | 615 | 1,375,000 | 1,230 |
| 2009-09-18 | 610 | 610 | 591 | 600 | 1,483,000 | 1,200 |
| 2009-09-17 | 617 | 618 | 607 | 612 | 760,000 | 1,224 |
| 2009-09-16 | 611 | 620 | 605 | 607 | 1,007,000 | 1,214 |
| 2009-09-15 | 620 | 620 | 611 | 611 | 517,000 | 1,222 |
| 2009-09-14 | 628 | 631 | 605 | 617 | 885,000 | 1,234 |
| 2009-09-11 | 638 | 638 | 626 | 630 | 3,502,000 | 1,260 |
| 2009-09-10 | 622 | 638 | 621 | 635 | 1,331,000 | 1,270 |
| 2009-09-09 | 616 | 619 | 607 | 613 | 799,000 | 1,226 |
| 2009-09-08 | 624 | 624 | 612 | 617 | 1,397,000 | 1,234 |
| 2009-09-07 | 622 | 624 | 619 | 623 | 605,000 | 1,246 |
| 2009-09-04 | 626 | 626 | 613 | 616 | 870,000 | 1,232 |
| 2009-09-03 | 622 | 629 | 615 | 625 | 990,000 | 1,250 |
| 2009-09-02 | 624 | 630 | 621 | 629 | 1,289,000 | 1,258 |
| 2009-09-01 | 646 | 651 | 644 | 647 | 897,000 | 1,294 |
| 2009-08-31 | 652 | 664 | 639 | 648 | 1,278,000 | 1,296 |
| 2009-08-28 | 660 | 660 | 643 | 649 | 1,387,000 | 1,298 |
| 2009-08-27 | 649 | 660 | 647 | 653 | 2,072,000 | 1,306 |
| 2009-08-26 | 639 | 650 | 637 | 648 | 969,000 | 1,296 |
| 2009-08-25 | 640 | 642 | 632 | 640 | 1,131,000 | 1,280 |
| 2009-08-24 | 640 | 644 | 633 | 643 | 1,181,000 | 1,286 |
| 2009-08-21 | 627 | 636 | 611 | 623 | 1,774,000 | 1,246 |
| 2009-08-20 | 632 | 636 | 621 | 636 | 1,260,000 | 1,272 |
| 2009-08-19 | 630 | 635 | 626 | 630 | 1,640,000 | 1,260 |
| 2009-08-18 | 623 | 630 | 621 | 629 | 1,437,000 | 1,258 |
| 2009-08-17 | 650 | 652 | 630 | 633 | 1,538,000 | 1,266 |
| 2009-08-14 | 657 | 659 | 649 | 654 | 1,604,000 | 1,308 |
| 2009-08-13 | 653 | 664 | 649 | 657 | 1,345,000 | 1,314 |
| 2009-08-12 | 663 | 667 | 649 | 653 | 1,381,000 | 1,306 |
| 2009-08-11 | 664 | 676 | 660 | 673 | 1,315,000 | 1,346 |
| 2009-08-10 | 658 | 661 | 654 | 659 | 1,071,000 | 1,318 |
| 2009-08-07 | 654 | 654 | 631 | 648 | 988,000 | 1,296 |
| 2009-08-06 | 644 | 654 | 644 | 650 | 1,520,000 | 1,300 |
| 2009-08-05 | 638 | 645 | 632 | 634 | 1,346,000 | 1,268 |
| 2009-08-04 | 633 | 635 | 623 | 629 | 2,136,000 | 1,258 |
| 2009-08-03 | 642 | 642 | 616 | 623 | 2,247,000 | 1,246 |
| 2009-07-31 | 633 | 652 | 633 | 649 | 1,565,000 | 1,298 |
| 2009-07-30 | 637 | 637 | 624 | 632 | 1,238,000 | 1,264 |
| 2009-07-29 | 643 | 647 | 625 | 637 | 3,305,000 | 1,274 |
| 2009-07-28 | 672 | 672 | 655 | 663 | 1,314,000 | 1,326 |
| 2009-07-27 | 656 | 670 | 654 | 662 | 1,514,000 | 1,324 |
| 2009-07-24 | 651 | 654 | 643 | 648 | 1,490,000 | 1,296 |
| 2009-07-23 | 647 | 651 | 636 | 641 | 1,281,000 | 1,282 |
| 2009-07-22 | 654 | 659 | 639 | 646 | 1,456,000 | 1,292 |
| 2009-07-21 | 645 | 645 | 634 | 644 | 1,437,000 | 1,288 |
| 2009-07-17 | 626 | 629 | 621 | 625 | 975,000 | 1,250 |
| 2009-07-16 | 630 | 632 | 612 | 616 | 1,134,000 | 1,232 |
| 2009-07-15 | 608 | 619 | 605 | 611 | 1,171,000 | 1,222 |
| 2009-07-14 | 600 | 612 | 595 | 608 | 1,393,000 | 1,216 |
| 2009-07-13 | 614 | 614 | 585 | 589 | 1,674,000 | 1,178 |
| 2009-07-10 | 621 | 633 | 607 | 613 | 3,026,000 | 1,226 |
| 2009-07-09 | 616 | 617 | 607 | 611 | 1,841,000 | 1,222 |
| 2009-07-08 | 639 | 640 | 621 | 625 | 1,394,000 | 1,250 |
| 2009-07-07 | 640 | 660 | 639 | 649 | 2,219,000 | 1,298 |
| 2009-07-06 | 663 | 663 | 633 | 650 | 2,981,000 | 1,300 |
| 2009-07-03 | 675 | 675 | 659 | 670 | 2,032,000 | 1,340 |
| 2009-07-02 | 690 | 691 | 674 | 685 | 1,789,000 | 1,370 |
| 2009-07-01 | 677 | 695 | 671 | 686 | 2,195,000 | 1,372 |
| 2009-06-30 | 666 | 697 | 664 | 676 | 3,937,000 | 1,352 |
| 2009-06-29 | 676 | 676 | 661 | 666 | 1,968,000 | 1,332 |
| 2009-06-26 | 700 | 700 | 663 | 676 | 4,536,000 | 1,352 |
| 2009-06-25 | 685 | 706 | 681 | 701 | 2,386,000 | 1,402 |
| 2009-06-24 | 679 | 688 | 675 | 687 | 2,014,000 | 1,374 |
| 2009-06-23 | 678 | 688 | 669 | 681 | 2,546,000 | 1,362 |
| 2009-06-22 | 683 | 689 | 677 | 683 | 1,546,000 | 1,366 |
| 2009-06-19 | 700 | 709 | 667 | 673 | 4,081,000 | 1,346 |
| 2009-06-18 | 681 | 702 | 678 | 693 | 2,137,000 | 1,386 |
| 2009-06-17 | 674 | 685 | 666 | 679 | 2,432,000 | 1,358 |
| 2009-06-16 | 674 | 676 | 661 | 664 | 2,449,000 | 1,328 |
| 2009-06-15 | 680 | 688 | 670 | 676 | 2,356,000 | 1,352 |
| 2009-06-12 | 647 | 663 | 645 | 660 | 4,949,000 | 1,320 |
| 2009-06-11 | 614 | 632 | 613 | 627 | 1,205,000 | 1,254 |
| 2009-06-10 | 602 | 619 | 596 | 618 | 1,622,000 | 1,236 |
| 2009-06-09 | 596 | 601 | 587 | 592 | 966,000 | 1,184 |
| 2009-06-08 | 598 | 603 | 593 | 597 | 1,368,000 | 1,194 |
| 2009-06-05 | 596 | 596 | 586 | 591 | 1,073,000 | 1,182 |
| 2009-06-04 | 584 | 594 | 583 | 586 | 1,513,000 | 1,172 |
| 2009-06-03 | 584 | 585 | 576 | 583 | 1,251,000 | 1,166 |
| 2009-06-02 | 593 | 593 | 584 | 586 | 1,238,000 | 1,172 |
| 2009-06-01 | 560 | 584 | 558 | 583 | 1,981,000 | 1,166 |
| 2009-05-29 | 560 | 560 | 547 | 557 | 862,000 | 1,114 |
| 2009-05-28 | 548 | 556 | 544 | 550 | 1,157,000 | 1,100 |
| 2009-05-27 | 550 | 555 | 544 | 553 | 2,156,000 | 1,106 |
| 2009-05-26 | 546 | 546 | 527 | 537 | 1,510,000 | 1,074 |
| 2009-05-25 | 534 | 544 | 534 | 540 | 1,539,000 | 1,080 |
| 2009-05-22 | 527 | 539 | 525 | 534 | 1,238,000 | 1,068 |
| 2009-05-21 | 542 | 542 | 532 | 537 | 1,927,000 | 1,074 |
| 2009-05-20 | 542 | 547 | 533 | 533 | 1,297,000 | 1,066 |
| 2009-05-19 | 534 | 540 | 529 | 533 | 1,863,000 | 1,066 |
| 2009-05-18 | 532 | 534 | 513 | 515 | 1,970,000 | 1,030 |
| 2009-05-15 | 525 | 533 | 521 | 533 | 1,225,000 | 1,066 |
| 2009-05-14 | 518 | 526 | 515 | 518 | 1,230,000 | 1,036 |
| 2009-05-13 | 522 | 529 | 519 | 528 | 1,462,000 | 1,056 |
| 2009-05-12 | 523 | 527 | 514 | 516 | 1,137,000 | 1,032 |
| 2009-05-11 | 527 | 535 | 521 | 523 | 1,271,000 | 1,046 |
| 2009-05-08 | 528 | 532 | 524 | 527 | 1,510,000 | 1,054 |
| 2009-05-07 | 525 | 527 | 513 | 521 | 2,071,000 | 1,042 |
| 2009-05-01 | 488 | 505 | 484 | 500 | 1,276,000 | 1,000 |
| 2009-04-30 | 495 | 498 | 486 | 489 | 1,151,000 | 978 |
| 2009-04-28 | 505 | 513 | 480 | 480 | 1,608,000 | 960 |
| 2009-04-27 | 512 | 518 | 500 | 505 | 1,197,000 | 1,010 |
| 2009-04-24 | 521 | 530 | 505 | 509 | 1,930,000 | 1,018 |
| 2009-04-23 | 531 | 535 | 518 | 531 | 1,041,000 | 1,062 |
| 2009-04-22 | 536 | 538 | 526 | 530 | 1,246,000 | 1,060 |
| 2009-04-21 | 537 | 537 | 522 | 530 | 1,244,000 | 1,060 |
| 2009-04-20 | 551 | 557 | 544 | 547 | 1,064,000 | 1,094 |
| 2009-04-17 | 564 | 572 | 548 | 557 | 1,425,000 | 1,114 |
| 2009-04-16 | 550 | 587 | 545 | 560 | 2,715,000 | 1,120 |
| 2009-04-15 | 548 | 548 | 534 | 540 | 1,183,000 | 1,080 |
| 2009-04-14 | 552 | 553 | 534 | 542 | 1,271,000 | 1,084 |
| 2009-04-13 | 543 | 557 | 536 | 550 | 1,189,000 | 1,100 |
| 2009-04-10 | 552 | 553 | 535 | 543 | 1,732,000 | 1,086 |
| 2009-04-09 | 530 | 546 | 529 | 542 | 1,493,000 | 1,084 |
| 2009-04-08 | 545 | 547 | 521 | 527 | 1,371,000 | 1,054 |
| 2009-04-07 | 555 | 560 | 546 | 550 | 1,595,000 | 1,100 |
| 2009-04-06 | 570 | 575 | 539 | 542 | 1,994,000 | 1,084 |
| 2009-04-03 | 533 | 550 | 527 | 550 | 3,249,000 | 1,100 |
| 2009-04-02 | 500 | 523 | 496 | 521 | 2,625,000 | 1,042 |
| 2009-04-01 | 487 | 506 | 470 | 503 | 1,865,000 | 1,006 |
| 2009-03-31 | 489 | 519 | 489 | 492 | 1,916,000 | 984 |
| 2009-03-30 | 528 | 528 | 493 | 494 | 1,828,000 | 988 |
| 2009-03-27 | 535 | 538 | 524 | 526 | 1,166,000 | 1,052 |
| 2009-03-26 | 502 | 529 | 502 | 528 | 1,141,000 | 1,056 |
| 2009-03-25 | 533 | 535 | 517 | 523 | 1,904,000 | 1,046 |
| 2009-03-24 | 523 | 535 | 510 | 532 | 2,312,000 | 1,064 |
| 2009-03-23 | 497 | 517 | 497 | 515 | 2,177,000 | 1,030 |
| 2009-03-19 | 483 | 496 | 480 | 493 | 1,801,000 | 986 |
| 2009-03-18 | 480 | 484 | 475 | 482 | 1,631,000 | 964 |
| 2009-03-17 | 449 | 469 | 443 | 468 | 2,318,000 | 936 |
| 2009-03-16 | 453 | 457 | 445 | 449 | 1,860,000 | 898 |
| 2009-03-13 | 444 | 458 | 443 | 448 | 4,232,000 | 896 |
| 2009-03-12 | 426 | 433 | 420 | 425 | 1,461,000 | 850 |
| 2009-03-11 | 428 | 434 | 422 | 429 | 1,396,000 | 858 |
| 2009-03-10 | 429 | 429 | 410 | 413 | 1,903,000 | 826 |
| 2009-03-09 | 419 | 427 | 411 | 419 | 1,153,000 | 838 |
| 2009-03-06 | 414 | 427 | 412 | 418 | 1,393,000 | 836 |
| 2009-03-05 | 421 | 437 | 416 | 434 | 1,667,000 | 868 |
| 2009-03-04 | 403 | 424 | 400 | 420 | 1,883,000 | 840 |
| 2009-03-03 | 404 | 420 | 404 | 415 | 1,782,000 | 830 |
| 2009-03-02 | 405 | 409 | 398 | 408 | 1,631,000 | 816 |
| 2009-02-27 | 408 | 427 | 404 | 425 | 1,512,000 | 850 |
| 2009-02-26 | 408 | 420 | 406 | 414 | 1,465,000 | 828 |
| 2009-02-25 | 413 | 417 | 400 | 410 | 2,039,000 | 820 |
| 2009-02-24 | 396 | 400 | 391 | 398 | 1,601,000 | 796 |
| 2009-02-23 | 405 | 406 | 395 | 398 | 1,911,000 | 796 |
| 2009-02-20 | 425 | 429 | 414 | 415 | 1,658,000 | 830 |
| 2009-02-19 | 436 | 437 | 428 | 428 | 1,896,000 | 856 |
| 2009-02-18 | 433 | 441 | 432 | 439 | 830,000 | 878 |
| 2009-02-17 | 436 | 443 | 432 | 438 | 691,000 | 876 |
| 2009-02-16 | 442 | 444 | 434 | 443 | 1,135,000 | 886 |
| 2009-02-13 | 443 | 448 | 435 | 437 | 1,423,000 | 874 |
| 2009-02-12 | 440 | 443 | 432 | 436 | 1,225,000 | 872 |
| 2009-02-10 | 454 | 463 | 450 | 455 | 1,311,000 | 910 |
| 2009-02-09 | 455 | 465 | 435 | 436 | 1,780,000 | 872 |
| 2009-02-06 | 450 | 455 | 441 | 445 | 1,258,000 | 890 |
| 2009-02-05 | 450 | 450 | 440 | 444 | 1,770,000 | 888 |
| 2009-02-04 | 469 | 469 | 448 | 455 | 1,828,000 | 910 |
| 2009-02-03 | 473 | 486 | 463 | 465 | 2,103,000 | 930 |
| 2009-02-02 | 465 | 478 | 452 | 472 | 1,975,000 | 944 |
| 2009-01-30 | 476 | 488 | 476 | 485 | 936,000 | 970 |
| 2009-01-29 | 500 | 506 | 493 | 506 | 2,171,000 | 1,012 |
| 2009-01-28 | 481 | 494 | 471 | 491 | 1,215,000 | 982 |
| 2009-01-27 | 472 | 491 | 471 | 486 | 1,594,000 | 972 |
| 2009-01-26 | 462 | 470 | 460 | 460 | 835,000 | 920 |
| 2009-01-23 | 479 | 480 | 465 | 471 | 1,733,000 | 942 |
| 2009-01-22 | 497 | 501 | 473 | 489 | 2,418,000 | 978 |
| 2009-01-21 | 496 | 506 | 493 | 496 | 1,798,000 | 992 |
| 2009-01-20 | 504 | 508 | 494 | 506 | 1,414,000 | 1,012 |
| 2009-01-19 | 512 | 514 | 499 | 499 | 1,259,000 | 998 |
| 2009-01-16 | 503 | 513 | 494 | 509 | 1,201,000 | 1,018 |
| 2009-01-15 | 499 | 504 | 491 | 498 | 1,696,000 | 996 |
| 2009-01-14 | 513 | 520 | 505 | 517 | 697,000 | 1,034 |
| 2009-01-13 | 530 | 535 | 515 | 515 | 1,238,000 | 1,030 |
| 2009-01-09 | 564 | 566 | 545 | 549 | 1,683,000 | 1,098 |
| 2009-01-08 | 571 | 571 | 539 | 539 | 1,692,000 | 1,078 |
| 2009-01-07 | 574 | 578 | 567 | 573 | 2,172,000 | 1,146 |
| 2009-01-06 | 574 | 574 | 560 | 564 | 983,000 | 1,128 |
| 2009-01-05 | 577 | 577 | 559 | 564 | 462,000 | 1,128 |
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
