1. HOME >
  2. 株価時系列 >
  3. 5332 >
  4. 2011年

5332 TOTO(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30593595591594327,0001,188
2011-12-29585588582588559,0001,176
2011-12-28589593589591964,0001,182
2011-12-27590596589591445,0001,182
2011-12-26600600594594507,0001,188
2011-12-22591595589589698,0001,178
2011-12-21598599593595957,0001,190
2011-12-205825935815901,214,0001,180
2011-12-195855885815821,174,0001,164
2011-12-165895945875902,426,0001,180
2011-12-155905985875931,841,0001,186
2011-12-146006005915982,226,0001,196
2011-12-136016055996051,728,0001,210
2011-12-126166166086091,616,0001,218
2011-12-095956075956064,262,0001,212
2011-12-086106116046051,590,0001,210
2011-12-076116216016191,822,0001,238
2011-12-066206236086101,408,0001,220
2011-12-056266266176241,596,0001,248
2011-12-026176206076172,226,0001,234
2011-12-016256346176201,921,0001,240
2011-11-306216256126151,661,0001,230
2011-11-296236276136271,368,0001,254
2011-11-286246246136171,251,0001,234
2011-11-256076176046111,629,0001,222
2011-11-246106186066062,710,0001,212
2011-11-226286336216241,471,0001,248
2011-11-216426426216331,553,0001,266
2011-11-186516556426441,291,0001,288
2011-11-176476576416561,253,0001,312
2011-11-16654655644644473,0001,288
2011-11-15651656646653851,0001,306
2011-11-146496526436501,155,0001,300
2011-11-116546556356401,810,0001,280
2011-11-106506566456511,706,0001,302
2011-11-096616676556621,119,0001,324
2011-11-086626696556572,024,0001,314
2011-11-076726726626671,602,0001,334
2011-11-046716736616681,283,0001,336
2011-11-026706736646701,645,0001,340
2011-11-016606766586711,480,0001,342
2011-10-316696736576571,141,0001,314
2011-10-286606656576651,571,0001,330
2011-10-276466526386501,566,0001,300
2011-10-266496506386451,590,0001,290
2011-10-256836836396482,760,0001,296
2011-10-246656866656771,247,0001,354
2011-10-21662664656660840,0001,320
2011-10-206566636486591,478,0001,318
2011-10-19659659649653955,0001,306
2011-10-186536626496511,011,0001,302
2011-10-17665668659661802,0001,322
2011-10-146616616526571,754,0001,314
2011-10-136706706576611,422,0001,322
2011-10-126736766566692,243,0001,338
2011-10-116866896836851,213,0001,370
2011-10-076776786646672,019,0001,334
2011-10-066906996756802,160,0001,360
2011-10-056956956826852,123,0001,370
2011-10-046947046856902,659,0001,380
2011-10-036917106857073,038,0001,414
2011-09-306896966806922,069,0001,384
2011-09-296756946716922,459,0001,384
2011-09-286566786546752,428,0001,350
2011-09-276316576286572,106,0001,314
2011-09-266366376256252,104,0001,250
2011-09-226186316186311,382,0001,262
2011-09-216226296186271,028,0001,254
2011-09-20617621612620949,0001,240
2011-09-166166206136201,131,0001,240
2011-09-15613615606611997,0001,222
2011-09-146086126006011,206,0001,202
2011-09-136106116046111,351,0001,222
2011-09-126086116046061,176,0001,212
2011-09-096156256146213,788,0001,242
2011-09-086106176096171,318,0001,234
2011-09-076006005925991,216,0001,198
2011-09-066056075905931,426,0001,186
2011-09-056096116006091,106,0001,218
2011-09-026186186096151,148,0001,230
2011-09-016156186106161,488,0001,232
2011-08-316156196096181,081,0001,236
2011-08-306006175986121,085,0001,224
2011-08-295976045865981,361,0001,196
2011-08-266036035935991,623,0001,198
2011-08-256056096006021,497,0001,204
2011-08-246066105945961,304,0001,192
2011-08-235976015916001,495,0001,200
2011-08-225946015885881,898,0001,176
2011-08-195965985915931,724,0001,186
2011-08-186156176066071,299,0001,214
2011-08-176186216126171,019,0001,234
2011-08-166246296166211,467,0001,242
2011-08-156206246106231,815,0001,246
2011-08-126156166036111,861,0001,222
2011-08-115916075886061,504,0001,212
2011-08-106066136026042,289,0001,208
2011-08-095795865675852,415,0001,170
2011-08-086066085935931,882,0001,186
2011-08-056026186016152,028,0001,230
2011-08-046316436316372,383,0001,274
2011-08-036286316186222,113,0001,244
2011-08-026376456336421,784,0001,284
2011-08-016426466336403,110,0001,280
2011-07-296096116026021,075,0001,204
2011-07-286036055995991,122,0001,198
2011-07-276146146046101,425,0001,220
2011-07-266166196136151,220,0001,230
2011-07-25615617612617615,0001,234
2011-07-22619622617619927,0001,238
2011-07-216216216106111,418,0001,222
2011-07-20621623616618866,0001,236
2011-07-196226226126141,383,0001,228
2011-07-156216236166231,397,0001,246
2011-07-146266286216241,541,0001,248
2011-07-13629630626627939,0001,254
2011-07-126356376276303,583,0001,260
2011-07-116286356276341,408,0001,268
2011-07-086356356306311,894,0001,262
2011-07-076236296226261,508,0001,252
2011-07-066216276186245,049,0001,248
2011-07-056176186106124,146,0001,224
2011-07-046326336206212,378,0001,242
2011-07-016226286226272,095,0001,254
2011-06-306126306086236,484,0001,246
2011-06-296156156096151,066,0001,230
2011-06-286106126056091,126,0001,218
2011-06-276056156056051,094,0001,210
2011-06-24612615610612944,0001,224
2011-06-236026135986091,434,0001,218
2011-06-225976035926021,466,0001,204
2011-06-215805915795891,698,0001,178
2011-06-205805865795791,027,0001,158
2011-06-175895905765801,784,0001,160
2011-06-165825945825891,546,0001,178
2011-06-155885895855861,083,0001,172
2011-06-145835925815891,196,0001,178
2011-06-13579586578583897,0001,166
2011-06-105865935835893,140,0001,178
2011-06-095745795715791,478,0001,158
2011-06-08576580573578666,0001,156
2011-06-075685755655751,131,0001,150
2011-06-065775795685681,046,0001,136
2011-06-035825875735741,444,0001,148
2011-06-025785895735852,051,0001,170
2011-06-015975985865941,805,0001,188
2011-05-315815985815982,404,0001,196
2011-05-305845845745801,524,0001,160
2011-05-275785935735872,557,0001,174
2011-05-265785835755781,765,0001,156
2011-05-255795835685711,825,0001,142
2011-05-245735795715791,922,0001,158
2011-05-235795825775781,787,0001,156
2011-05-206076075885931,554,0001,186
2011-05-196066106006021,911,0001,204
2011-05-185996015955991,013,0001,198
2011-05-175895995875971,629,0001,194
2011-05-165905935885901,711,0001,180
2011-05-136156165966003,258,0001,200
2011-05-126126266126191,492,0001,238
2011-05-116236236176171,192,0001,234
2011-05-106156196106171,461,0001,234
2011-05-096166186106111,177,0001,222
2011-05-066106166096161,619,0001,232
2011-05-026236236056173,985,0001,234
2011-04-286296336236311,217,0001,262
2011-04-276216306216251,238,0001,250
2011-04-266316326156201,365,0001,240
2011-04-25633639630630769,0001,260
2011-04-22635638629633851,0001,266
2011-04-216426426316351,011,0001,270
2011-04-206356396326331,028,0001,266
2011-04-19627629624626935,0001,252
2011-04-186376426336331,177,0001,266
2011-04-156486506376391,381,0001,278
2011-04-146366486326451,536,0001,290
2011-04-136316386296351,035,0001,270
2011-04-126366376286362,854,0001,272
2011-04-116476546456501,383,0001,300
2011-04-086506616426552,903,0001,310
2011-04-076476566436492,452,0001,298
2011-04-066546546286323,062,0001,264
2011-04-056636636506541,845,0001,308
2011-04-046626686606611,363,0001,322
2011-04-016506676416614,077,0001,322
2011-03-316776776596691,608,0001,338
2011-03-306466706416672,182,0001,334
2011-03-296576576326425,485,0001,284
2011-03-286926956646722,718,0001,344
2011-03-256876916786862,351,0001,372
2011-03-246776876736832,366,0001,366
2011-03-236736836696774,231,0001,354
2011-03-226706796616734,071,0001,346
2011-03-186516656506503,309,0001,300
2011-03-176356526256413,961,0001,282
2011-03-166336786306756,545,0001,350
2011-03-156686685655835,020,0001,166
2011-03-146737426436656,598,0001,330
2011-03-116636696606634,215,0001,326
2011-03-106786846696721,139,0001,344
2011-03-096926936786792,003,0001,358
2011-03-08695701686687989,0001,374
2011-03-076897056836953,212,0001,390
2011-03-046826946796882,069,0001,376
2011-03-036696756686731,161,0001,346
2011-03-026896896686701,853,0001,340
2011-03-016776836736821,422,0001,364
2011-02-286716836656821,979,0001,364
2011-02-256626726606702,248,0001,340
2011-02-246746776596612,077,0001,322
2011-02-236726806696702,245,0001,340
2011-02-226716846696773,311,0001,354
2011-02-216586736586711,832,0001,342
2011-02-186606606556571,518,0001,314
2011-02-176686686546581,240,0001,316
2011-02-166616686606651,199,0001,330
2011-02-156626626546611,147,0001,322
2011-02-146586626536611,398,0001,322
2011-02-106406526406511,529,0001,302
2011-02-096476496456461,381,0001,292
2011-02-086456476406431,305,0001,286
2011-02-076446486386421,546,0001,284
2011-02-046426466396401,618,0001,280
2011-02-036436466376412,037,0001,282
2011-02-026326436316392,024,0001,278
2011-02-016106346076264,367,0001,252
2011-01-315795895785861,222,0001,172
2011-01-285965975825891,558,0001,178
2011-01-27597597589593714,0001,186
2011-01-26591596590590659,0001,180
2011-01-255855995825971,598,0001,194
2011-01-245845895805871,668,0001,174
2011-01-215975975815811,540,0001,162
2011-01-20594596591594893,0001,188
2011-01-195925985895981,067,0001,196
2011-01-18587592586588714,0001,176
2011-01-17592592586589792,0001,178
2011-01-145905955865882,537,0001,176
2011-01-13598600594600704,0001,200
2011-01-12595598591592665,0001,184
2011-01-115945985925921,039,0001,184
2011-01-076006015955971,085,0001,194
2011-01-066036056006031,192,0001,206
2011-01-05600600594596567,0001,192
2011-01-04598599596599709,0001,198

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