5332 TOTO(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 593 | 593 | 586 | 589 | 875,000 | 1,178 |
| 2010-12-29 | 587 | 598 | 586 | 598 | 751,000 | 1,196 |
| 2010-12-28 | 590 | 594 | 588 | 590 | 620,000 | 1,180 |
| 2010-12-27 | 592 | 596 | 589 | 592 | 795,000 | 1,184 |
| 2010-12-24 | 587 | 593 | 586 | 590 | 670,000 | 1,180 |
| 2010-12-22 | 592 | 601 | 592 | 595 | 1,617,000 | 1,190 |
| 2010-12-21 | 593 | 602 | 591 | 599 | 1,564,000 | 1,198 |
| 2010-12-20 | 590 | 595 | 584 | 586 | 1,048,000 | 1,172 |
| 2010-12-17 | 590 | 593 | 589 | 593 | 1,583,000 | 1,186 |
| 2010-12-16 | 585 | 593 | 580 | 592 | 1,872,000 | 1,184 |
| 2010-12-15 | 581 | 586 | 579 | 584 | 1,437,000 | 1,168 |
| 2010-12-14 | 578 | 582 | 576 | 581 | 1,116,000 | 1,162 |
| 2010-12-13 | 576 | 580 | 573 | 577 | 1,048,000 | 1,154 |
| 2010-12-10 | 590 | 590 | 573 | 576 | 4,955,000 | 1,152 |
| 2010-12-09 | 585 | 587 | 582 | 584 | 835,000 | 1,168 |
| 2010-12-08 | 580 | 585 | 578 | 581 | 1,507,000 | 1,162 |
| 2010-12-07 | 577 | 580 | 571 | 578 | 1,367,000 | 1,156 |
| 2010-12-06 | 574 | 578 | 572 | 573 | 576,000 | 1,146 |
| 2010-12-03 | 575 | 580 | 573 | 573 | 1,292,000 | 1,146 |
| 2010-12-02 | 572 | 574 | 568 | 573 | 977,000 | 1,146 |
| 2010-12-01 | 558 | 562 | 554 | 562 | 1,042,000 | 1,124 |
| 2010-11-30 | 563 | 566 | 555 | 558 | 2,073,000 | 1,116 |
| 2010-11-29 | 558 | 570 | 558 | 568 | 1,067,000 | 1,136 |
| 2010-11-26 | 558 | 568 | 558 | 562 | 763,000 | 1,124 |
| 2010-11-25 | 562 | 567 | 555 | 560 | 986,000 | 1,120 |
| 2010-11-24 | 556 | 561 | 551 | 555 | 1,226,000 | 1,110 |
| 2010-11-22 | 568 | 575 | 564 | 565 | 1,468,000 | 1,130 |
| 2010-11-19 | 576 | 576 | 557 | 558 | 2,279,000 | 1,116 |
| 2010-11-18 | 561 | 576 | 561 | 574 | 1,128,000 | 1,148 |
| 2010-11-17 | 556 | 561 | 555 | 560 | 587,000 | 1,120 |
| 2010-11-16 | 567 | 570 | 560 | 561 | 927,000 | 1,122 |
| 2010-11-15 | 562 | 570 | 560 | 564 | 1,278,000 | 1,128 |
| 2010-11-12 | 564 | 566 | 555 | 556 | 1,189,000 | 1,112 |
| 2010-11-11 | 569 | 569 | 562 | 565 | 848,000 | 1,130 |
| 2010-11-10 | 561 | 567 | 559 | 563 | 864,000 | 1,126 |
| 2010-11-09 | 560 | 562 | 553 | 556 | 1,419,000 | 1,112 |
| 2010-11-08 | 564 | 569 | 563 | 565 | 1,081,000 | 1,130 |
| 2010-11-05 | 550 | 563 | 548 | 559 | 1,566,000 | 1,118 |
| 2010-11-04 | 544 | 548 | 539 | 542 | 1,257,000 | 1,084 |
| 2010-11-02 | 530 | 540 | 528 | 535 | 1,398,000 | 1,070 |
| 2010-11-01 | 534 | 535 | 519 | 527 | 1,824,000 | 1,054 |
| 2010-10-29 | 533 | 536 | 527 | 534 | 1,251,000 | 1,068 |
| 2010-10-28 | 541 | 541 | 534 | 535 | 1,821,000 | 1,070 |
| 2010-10-27 | 543 | 548 | 539 | 543 | 1,244,000 | 1,086 |
| 2010-10-26 | 543 | 549 | 543 | 543 | 778,000 | 1,086 |
| 2010-10-25 | 545 | 552 | 544 | 547 | 913,000 | 1,094 |
| 2010-10-22 | 552 | 554 | 546 | 549 | 846,000 | 1,098 |
| 2010-10-21 | 554 | 558 | 545 | 549 | 1,266,000 | 1,098 |
| 2010-10-20 | 547 | 557 | 542 | 554 | 1,165,000 | 1,108 |
| 2010-10-19 | 561 | 568 | 551 | 557 | 1,458,000 | 1,114 |
| 2010-10-18 | 550 | 560 | 549 | 557 | 1,086,000 | 1,114 |
| 2010-10-15 | 567 | 567 | 541 | 550 | 3,205,000 | 1,100 |
| 2010-10-14 | 569 | 575 | 563 | 573 | 1,475,000 | 1,146 |
| 2010-10-13 | 565 | 573 | 559 | 560 | 2,392,000 | 1,120 |
| 2010-10-12 | 579 | 580 | 553 | 556 | 1,579,000 | 1,112 |
| 2010-10-08 | 589 | 589 | 572 | 572 | 1,786,000 | 1,144 |
| 2010-10-07 | 588 | 592 | 585 | 588 | 1,173,000 | 1,176 |
| 2010-10-06 | 584 | 589 | 580 | 589 | 1,801,000 | 1,178 |
| 2010-10-05 | 568 | 580 | 561 | 576 | 1,476,000 | 1,152 |
| 2010-10-04 | 582 | 582 | 570 | 570 | 1,674,000 | 1,140 |
| 2010-10-01 | 577 | 588 | 577 | 580 | 1,900,000 | 1,160 |
| 2010-09-30 | 583 | 586 | 572 | 572 | 1,018,000 | 1,144 |
| 2010-09-29 | 583 | 588 | 582 | 585 | 957,000 | 1,170 |
| 2010-09-28 | 589 | 589 | 583 | 584 | 907,000 | 1,168 |
| 2010-09-27 | 585 | 592 | 584 | 589 | 1,587,000 | 1,178 |
| 2010-09-24 | 572 | 590 | 571 | 581 | 1,832,000 | 1,162 |
| 2010-09-22 | 586 | 589 | 584 | 586 | 892,000 | 1,172 |
| 2010-09-21 | 601 | 601 | 588 | 591 | 1,013,000 | 1,182 |
| 2010-09-17 | 591 | 599 | 587 | 599 | 1,503,000 | 1,198 |
| 2010-09-16 | 601 | 606 | 586 | 589 | 1,702,000 | 1,178 |
| 2010-09-15 | 582 | 599 | 577 | 596 | 2,292,000 | 1,192 |
| 2010-09-14 | 582 | 587 | 575 | 582 | 1,866,000 | 1,164 |
| 2010-09-13 | 598 | 599 | 582 | 584 | 2,341,000 | 1,168 |
| 2010-09-10 | 584 | 597 | 578 | 589 | 4,832,000 | 1,178 |
| 2010-09-09 | 559 | 576 | 557 | 574 | 2,370,000 | 1,148 |
| 2010-09-08 | 552 | 554 | 544 | 548 | 791,000 | 1,096 |
| 2010-09-07 | 566 | 567 | 559 | 560 | 1,077,000 | 1,120 |
| 2010-09-06 | 562 | 569 | 559 | 567 | 1,132,000 | 1,134 |
| 2010-09-03 | 547 | 555 | 544 | 554 | 1,355,000 | 1,108 |
| 2010-09-02 | 548 | 548 | 534 | 544 | 1,833,000 | 1,088 |
| 2010-09-01 | 534 | 539 | 529 | 539 | 1,215,000 | 1,078 |
| 2010-08-31 | 540 | 540 | 532 | 533 | 1,052,000 | 1,066 |
| 2010-08-30 | 548 | 551 | 545 | 548 | 1,104,000 | 1,096 |
| 2010-08-27 | 527 | 541 | 527 | 540 | 1,055,000 | 1,080 |
| 2010-08-26 | 538 | 539 | 531 | 534 | 1,238,000 | 1,068 |
| 2010-08-25 | 531 | 543 | 529 | 537 | 1,684,000 | 1,074 |
| 2010-08-24 | 543 | 545 | 535 | 536 | 1,159,000 | 1,072 |
| 2010-08-23 | 545 | 551 | 543 | 547 | 1,492,000 | 1,094 |
| 2010-08-20 | 552 | 554 | 546 | 548 | 1,474,000 | 1,096 |
| 2010-08-19 | 558 | 567 | 558 | 562 | 1,664,000 | 1,124 |
| 2010-08-18 | 555 | 559 | 549 | 557 | 859,000 | 1,114 |
| 2010-08-17 | 548 | 553 | 545 | 551 | 904,000 | 1,102 |
| 2010-08-16 | 550 | 554 | 545 | 551 | 1,065,000 | 1,102 |
| 2010-08-13 | 550 | 563 | 545 | 551 | 1,846,000 | 1,102 |
| 2010-08-12 | 548 | 555 | 546 | 554 | 1,156,000 | 1,108 |
| 2010-08-11 | 564 | 567 | 550 | 554 | 1,228,000 | 1,108 |
| 2010-08-10 | 577 | 582 | 570 | 572 | 1,114,000 | 1,144 |
| 2010-08-09 | 575 | 575 | 570 | 574 | 1,183,000 | 1,148 |
| 2010-08-06 | 573 | 582 | 571 | 579 | 1,461,000 | 1,158 |
| 2010-08-05 | 585 | 590 | 577 | 582 | 1,607,000 | 1,164 |
| 2010-08-04 | 569 | 576 | 565 | 571 | 1,485,000 | 1,142 |
| 2010-08-03 | 585 | 588 | 571 | 579 | 1,827,000 | 1,158 |
| 2010-08-02 | 587 | 601 | 580 | 581 | 1,435,000 | 1,162 |
| 2010-07-30 | 595 | 595 | 586 | 589 | 1,168,000 | 1,178 |
| 2010-07-29 | 595 | 600 | 595 | 599 | 536,000 | 1,198 |
| 2010-07-28 | 594 | 608 | 591 | 605 | 1,422,000 | 1,210 |
| 2010-07-27 | 585 | 586 | 580 | 584 | 788,000 | 1,168 |
| 2010-07-26 | 591 | 591 | 583 | 586 | 466,000 | 1,172 |
| 2010-07-23 | 589 | 589 | 578 | 582 | 1,001,000 | 1,164 |
| 2010-07-22 | 576 | 578 | 569 | 575 | 1,289,000 | 1,150 |
| 2010-07-21 | 597 | 597 | 575 | 581 | 1,148,000 | 1,162 |
| 2010-07-20 | 567 | 582 | 562 | 577 | 1,245,000 | 1,154 |
| 2010-07-16 | 584 | 587 | 573 | 576 | 1,415,000 | 1,152 |
| 2010-07-15 | 584 | 591 | 582 | 589 | 1,080,000 | 1,178 |
| 2010-07-14 | 589 | 592 | 584 | 587 | 1,075,000 | 1,174 |
| 2010-07-13 | 583 | 586 | 575 | 579 | 757,000 | 1,158 |
| 2010-07-12 | 586 | 594 | 579 | 582 | 894,000 | 1,164 |
| 2010-07-09 | 593 | 593 | 585 | 591 | 1,621,000 | 1,182 |
| 2010-07-08 | 588 | 590 | 582 | 585 | 1,248,000 | 1,170 |
| 2010-07-07 | 576 | 577 | 566 | 570 | 1,437,000 | 1,140 |
| 2010-07-06 | 571 | 579 | 565 | 578 | 2,299,000 | 1,156 |
| 2010-07-05 | 582 | 585 | 572 | 578 | 1,900,000 | 1,156 |
| 2010-07-02 | 583 | 587 | 574 | 581 | 2,149,000 | 1,162 |
| 2010-07-01 | 592 | 594 | 578 | 582 | 2,291,000 | 1,164 |
| 2010-06-30 | 595 | 599 | 589 | 595 | 1,631,000 | 1,190 |
| 2010-06-29 | 624 | 625 | 602 | 605 | 2,106,000 | 1,210 |
| 2010-06-28 | 622 | 624 | 614 | 619 | 1,432,000 | 1,238 |
| 2010-06-25 | 617 | 624 | 616 | 623 | 1,444,000 | 1,246 |
| 2010-06-24 | 625 | 634 | 625 | 627 | 1,007,000 | 1,254 |
| 2010-06-23 | 630 | 631 | 625 | 628 | 889,000 | 1,256 |
| 2010-06-22 | 649 | 652 | 635 | 637 | 2,306,000 | 1,274 |
| 2010-06-21 | 649 | 662 | 647 | 659 | 2,357,000 | 1,318 |
| 2010-06-18 | 618 | 646 | 617 | 646 | 3,308,000 | 1,292 |
| 2010-06-17 | 629 | 629 | 616 | 618 | 2,151,000 | 1,236 |
| 2010-06-16 | 612 | 622 | 608 | 620 | 1,669,000 | 1,240 |
| 2010-06-15 | 602 | 605 | 598 | 604 | 1,049,000 | 1,208 |
| 2010-06-14 | 601 | 609 | 599 | 608 | 1,526,000 | 1,216 |
| 2010-06-11 | 600 | 602 | 586 | 593 | 6,117,000 | 1,186 |
| 2010-06-10 | 573 | 580 | 568 | 580 | 1,339,000 | 1,160 |
| 2010-06-09 | 564 | 566 | 560 | 565 | 1,239,000 | 1,130 |
| 2010-06-08 | 563 | 570 | 561 | 566 | 1,345,000 | 1,132 |
| 2010-06-07 | 575 | 578 | 563 | 568 | 1,283,000 | 1,136 |
| 2010-06-04 | 589 | 589 | 580 | 585 | 1,168,000 | 1,170 |
| 2010-06-03 | 572 | 586 | 571 | 584 | 1,261,000 | 1,168 |
| 2010-06-02 | 562 | 577 | 561 | 571 | 1,601,000 | 1,142 |
| 2010-06-01 | 572 | 574 | 566 | 572 | 862,000 | 1,144 |
| 2010-05-31 | 564 | 578 | 563 | 573 | 1,271,000 | 1,146 |
| 2010-05-28 | 575 | 578 | 565 | 570 | 1,863,000 | 1,140 |
| 2010-05-27 | 546 | 568 | 545 | 565 | 2,258,000 | 1,130 |
| 2010-05-26 | 574 | 582 | 555 | 555 | 3,858,000 | 1,110 |
| 2010-05-25 | 577 | 580 | 561 | 565 | 2,258,000 | 1,130 |
| 2010-05-24 | 566 | 573 | 565 | 569 | 1,535,000 | 1,138 |
| 2010-05-21 | 559 | 571 | 558 | 564 | 1,961,000 | 1,128 |
| 2010-05-20 | 589 | 591 | 577 | 579 | 1,365,000 | 1,158 |
| 2010-05-19 | 583 | 591 | 574 | 591 | 1,660,000 | 1,182 |
| 2010-05-18 | 595 | 597 | 590 | 593 | 1,120,000 | 1,186 |
| 2010-05-17 | 600 | 603 | 587 | 592 | 1,543,000 | 1,184 |
| 2010-05-14 | 601 | 615 | 601 | 607 | 1,741,000 | 1,214 |
| 2010-05-13 | 615 | 616 | 607 | 608 | 1,145,000 | 1,216 |
| 2010-05-12 | 605 | 609 | 601 | 605 | 1,607,000 | 1,210 |
| 2010-05-11 | 615 | 618 | 600 | 603 | 1,579,000 | 1,206 |
| 2010-05-10 | 601 | 611 | 595 | 608 | 1,466,000 | 1,216 |
| 2010-05-07 | 595 | 603 | 583 | 600 | 2,323,000 | 1,200 |
| 2010-05-06 | 628 | 629 | 604 | 612 | 2,154,000 | 1,224 |
| 2010-04-30 | 643 | 646 | 637 | 638 | 862,000 | 1,276 |
| 2010-04-28 | 635 | 637 | 628 | 633 | 1,434,000 | 1,266 |
| 2010-04-27 | 654 | 660 | 650 | 655 | 946,000 | 1,310 |
| 2010-04-26 | 648 | 670 | 646 | 660 | 1,514,000 | 1,320 |
| 2010-04-23 | 640 | 642 | 632 | 638 | 1,097,000 | 1,276 |
| 2010-04-22 | 650 | 650 | 640 | 647 | 977,000 | 1,294 |
| 2010-04-21 | 655 | 656 | 648 | 654 | 1,480,000 | 1,308 |
| 2010-04-20 | 640 | 644 | 635 | 637 | 935,000 | 1,274 |
| 2010-04-19 | 636 | 641 | 630 | 633 | 915,000 | 1,266 |
| 2010-04-16 | 660 | 660 | 640 | 646 | 1,191,000 | 1,292 |
| 2010-04-15 | 660 | 662 | 656 | 658 | 1,317,000 | 1,316 |
| 2010-04-14 | 656 | 663 | 653 | 659 | 1,397,000 | 1,318 |
| 2010-04-13 | 652 | 654 | 646 | 652 | 1,118,000 | 1,304 |
| 2010-04-12 | 655 | 659 | 653 | 654 | 1,192,000 | 1,308 |
| 2010-04-09 | 642 | 649 | 639 | 648 | 2,440,000 | 1,296 |
| 2010-04-08 | 643 | 648 | 638 | 642 | 906,000 | 1,284 |
| 2010-04-07 | 654 | 656 | 649 | 651 | 953,000 | 1,302 |
| 2010-04-06 | 653 | 658 | 645 | 648 | 1,162,000 | 1,296 |
| 2010-04-05 | 647 | 653 | 647 | 650 | 796,000 | 1,300 |
| 2010-04-02 | 641 | 646 | 635 | 644 | 860,000 | 1,288 |
| 2010-04-01 | 647 | 647 | 633 | 642 | 1,962,000 | 1,284 |
| 2010-03-31 | 647 | 648 | 637 | 637 | 1,306,000 | 1,274 |
| 2010-03-30 | 624 | 639 | 623 | 637 | 1,265,000 | 1,274 |
| 2010-03-29 | 621 | 627 | 616 | 625 | 1,090,000 | 1,250 |
| 2010-03-26 | 615 | 626 | 613 | 624 | 1,391,000 | 1,248 |
| 2010-03-25 | 613 | 614 | 607 | 611 | 994,000 | 1,222 |
| 2010-03-24 | 614 | 618 | 613 | 616 | 718,000 | 1,232 |
| 2010-03-23 | 615 | 618 | 607 | 609 | 822,000 | 1,218 |
| 2010-03-19 | 615 | 620 | 613 | 617 | 797,000 | 1,234 |
| 2010-03-18 | 617 | 621 | 611 | 614 | 841,000 | 1,228 |
| 2010-03-17 | 615 | 618 | 611 | 616 | 1,084,000 | 1,232 |
| 2010-03-16 | 608 | 613 | 603 | 612 | 518,000 | 1,224 |
| 2010-03-15 | 618 | 620 | 609 | 611 | 1,187,000 | 1,222 |
| 2010-03-12 | 619 | 619 | 606 | 613 | 4,387,000 | 1,226 |
| 2010-03-11 | 611 | 613 | 606 | 613 | 836,000 | 1,226 |
| 2010-03-10 | 610 | 613 | 609 | 610 | 759,000 | 1,220 |
| 2010-03-09 | 609 | 614 | 608 | 609 | 733,000 | 1,218 |
| 2010-03-08 | 610 | 613 | 604 | 609 | 1,084,000 | 1,218 |
| 2010-03-05 | 592 | 603 | 590 | 599 | 1,669,000 | 1,198 |
| 2010-03-04 | 592 | 592 | 585 | 589 | 1,761,000 | 1,178 |
| 2010-03-03 | 582 | 596 | 581 | 592 | 1,410,000 | 1,184 |
| 2010-03-02 | 590 | 592 | 582 | 587 | 883,000 | 1,174 |
| 2010-03-01 | 592 | 597 | 584 | 587 | 1,381,000 | 1,174 |
| 2010-02-26 | 588 | 596 | 585 | 591 | 2,113,000 | 1,182 |
| 2010-02-25 | 594 | 596 | 576 | 578 | 1,508,000 | 1,156 |
| 2010-02-24 | 594 | 599 | 588 | 593 | 1,546,000 | 1,186 |
| 2010-02-23 | 603 | 605 | 599 | 603 | 1,382,000 | 1,206 |
| 2010-02-22 | 609 | 616 | 606 | 609 | 1,530,000 | 1,218 |
| 2010-02-19 | 609 | 609 | 592 | 592 | 835,000 | 1,184 |
| 2010-02-18 | 608 | 609 | 602 | 605 | 777,000 | 1,210 |
| 2010-02-17 | 600 | 608 | 595 | 603 | 1,098,000 | 1,206 |
| 2010-02-16 | 593 | 594 | 586 | 590 | 743,000 | 1,180 |
| 2010-02-15 | 599 | 600 | 592 | 594 | 723,000 | 1,188 |
| 2010-02-12 | 595 | 598 | 591 | 595 | 1,497,000 | 1,190 |
| 2010-02-10 | 592 | 599 | 586 | 593 | 924,000 | 1,186 |
| 2010-02-09 | 588 | 598 | 584 | 592 | 1,112,000 | 1,184 |
| 2010-02-08 | 596 | 600 | 587 | 596 | 1,223,000 | 1,192 |
| 2010-02-05 | 600 | 604 | 591 | 597 | 2,604,000 | 1,194 |
| 2010-02-04 | 611 | 623 | 609 | 621 | 2,818,000 | 1,242 |
| 2010-02-03 | 608 | 613 | 605 | 610 | 1,651,000 | 1,220 |
| 2010-02-02 | 594 | 602 | 590 | 598 | 1,606,000 | 1,196 |
| 2010-02-01 | 561 | 599 | 558 | 590 | 4,053,000 | 1,180 |
| 2010-01-29 | 563 | 564 | 551 | 551 | 917,000 | 1,102 |
| 2010-01-28 | 558 | 571 | 554 | 568 | 965,000 | 1,136 |
| 2010-01-27 | 562 | 563 | 551 | 552 | 1,325,000 | 1,104 |
| 2010-01-26 | 567 | 567 | 552 | 556 | 1,844,000 | 1,112 |
| 2010-01-25 | 563 | 570 | 560 | 566 | 927,000 | 1,132 |
| 2010-01-22 | 575 | 581 | 559 | 570 | 2,744,000 | 1,140 |
| 2010-01-21 | 588 | 599 | 582 | 595 | 1,933,000 | 1,190 |
| 2010-01-20 | 602 | 606 | 593 | 594 | 935,000 | 1,188 |
| 2010-01-19 | 594 | 600 | 588 | 592 | 643,000 | 1,184 |
| 2010-01-18 | 595 | 595 | 583 | 590 | 1,348,000 | 1,180 |
| 2010-01-15 | 603 | 611 | 596 | 602 | 1,244,000 | 1,204 |
| 2010-01-14 | 602 | 606 | 594 | 604 | 992,000 | 1,208 |
| 2010-01-13 | 597 | 612 | 597 | 601 | 895,000 | 1,202 |
| 2010-01-12 | 603 | 615 | 601 | 606 | 1,664,000 | 1,212 |
| 2010-01-08 | 614 | 618 | 599 | 602 | 2,491,000 | 1,204 |
| 2010-01-07 | 601 | 611 | 600 | 604 | 774,000 | 1,208 |
| 2010-01-06 | 599 | 609 | 595 | 603 | 918,000 | 1,206 |
| 2010-01-05 | 597 | 601 | 593 | 596 | 1,100,000 | 1,192 |
| 2010-01-04 | 587 | 596 | 587 | 592 | 382,000 | 1,184 |
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
