1. HOME >
  2. 株価時系列 >
  3. 5332 >
  4. 2012年

5332 TOTO(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286486496446461,163,0001,292
2012-12-276416476396461,208,0001,292
2012-12-26640641635640879,0001,280
2012-12-25639640631634871,0001,268
2012-12-216396426296291,986,0001,258
2012-12-206366376266302,159,0001,260
2012-12-196206396206391,991,0001,278
2012-12-186056146036101,153,0001,220
2012-12-176106126016041,336,0001,208
2012-12-145956045946024,022,0001,204
2012-12-135915955885911,183,0001,182
2012-12-125925925795841,302,0001,168
2012-12-11591596589592881,0001,184
2012-12-10593596589593740,0001,186
2012-12-075915965875901,104,0001,180
2012-12-065915935895921,130,0001,184
2012-12-055795915795891,099,0001,178
2012-12-045795875745831,889,0001,166
2012-12-035705845695792,167,0001,158
2012-11-305605665605641,670,0001,128
2012-11-295595615575581,032,0001,116
2012-11-28557561556557935,0001,114
2012-11-275565635545601,267,0001,120
2012-11-265605635545571,440,0001,114
2012-11-225565565515561,069,0001,112
2012-11-21553553547552984,0001,104
2012-11-205495535455501,222,0001,100
2012-11-195545555435452,070,0001,090
2012-11-165515555445492,026,0001,098
2012-11-155445535435532,049,0001,106
2012-11-145355425335401,425,0001,080
2012-11-135385385295361,930,0001,072
2012-11-125385415375371,087,0001,074
2012-11-095455455375432,008,0001,086
2012-11-085545545445461,544,0001,092
2012-11-075615615525552,308,0001,110
2012-11-065655695605651,739,0001,130
2012-11-055715745645651,221,0001,130
2012-11-025835865725761,276,0001,152
2012-11-015915935745782,251,0001,156
2012-10-31593602592598815,0001,196
2012-10-305986035875901,330,0001,180
2012-10-296026055975991,008,0001,198
2012-10-266066106006001,148,0001,200
2012-10-25596606596606943,0001,212
2012-10-245866055855981,545,0001,196
2012-10-235895955885901,270,0001,180
2012-10-225856005855941,182,0001,188
2012-10-195905995905971,763,0001,194
2012-10-185905985905981,473,0001,196
2012-10-175805865805841,184,0001,168
2012-10-165725805725781,817,0001,156
2012-10-155745785705722,073,0001,144
2012-10-125615765615742,204,0001,148
2012-10-115575625555591,413,0001,118
2012-10-105575655535651,612,0001,130
2012-10-095625705625641,296,0001,128
2012-10-055665715635661,487,0001,132
2012-10-045595725575701,655,0001,140
2012-10-035675675595621,548,0001,124
2012-10-025655705615671,607,0001,134
2012-10-015725725605652,414,0001,130
2012-09-285745765675743,406,0001,148
2012-09-275545715465694,142,0001,138
2012-09-265715775615643,968,0001,128
2012-09-255765875765793,375,0001,158
2012-09-245835875795802,924,0001,160
2012-09-215825905825872,253,0001,174
2012-09-205855915845892,298,0001,178
2012-09-195915965835901,399,0001,180
2012-09-185915985845881,944,0001,176
2012-09-145755835755812,472,0001,162
2012-09-13568574566571545,0001,142
2012-09-125645715635661,167,0001,132
2012-09-11566567558561814,0001,122
2012-09-10573575567570704,0001,140
2012-09-075745765695731,018,0001,146
2012-09-06570572561564620,0001,128
2012-09-055785785675691,129,0001,138
2012-09-045875895785791,060,0001,158
2012-09-035875965845891,811,0001,178
2012-08-31584590584584640,0001,168
2012-08-30597597589591607,0001,182
2012-08-29599600597598415,0001,196
2012-08-28604604593596808,0001,192
2012-08-27604605598601552,0001,202
2012-08-24592601591599600,0001,198
2012-08-23592603590602641,0001,204
2012-08-226026025945961,059,0001,192
2012-08-21607608602606498,0001,212
2012-08-20601608597606893,0001,212
2012-08-17593599589599664,0001,198
2012-08-16589595588593592,0001,186
2012-08-15596596583587670,0001,174
2012-08-14586593586592853,0001,184
2012-08-13581587580583312,0001,166
2012-08-10592594581585681,0001,170
2012-08-095915975915921,041,0001,184
2012-08-085855935835891,329,0001,178
2012-08-07570578567577917,0001,154
2012-08-06572575567570846,0001,140
2012-08-03566567559562907,0001,124
2012-08-025795865755751,055,0001,150
2012-08-01588588578582747,0001,164
2012-07-315765875755831,084,0001,166
2012-07-30583585571574901,0001,148
2012-07-275705815705791,069,0001,158
2012-07-265655665565651,236,0001,130
2012-07-255655715605621,280,0001,124
2012-07-245845865745751,058,0001,150
2012-07-23582587580582982,0001,164
2012-07-206026055865921,585,0001,184
2012-07-196156206046051,215,0001,210
2012-07-186046186026151,786,0001,230
2012-07-17599604594600839,0001,200
2012-07-135896005875971,568,0001,194
2012-07-12590593582587744,0001,174
2012-07-11591592587592672,0001,184
2012-07-10589596589592711,0001,184
2012-07-09583593583587678,0001,174
2012-07-06587590582586728,0001,172
2012-07-05588595585588541,0001,176
2012-07-04598598591591690,0001,182
2012-07-03588597587596918,0001,192
2012-07-02594595586586767,0001,172
2012-06-295865965825921,530,0001,184
2012-06-285745925745891,835,0001,178
2012-06-275575735535721,235,0001,144
2012-06-26553564553556950,0001,112
2012-06-25558560553558828,0001,116
2012-06-22556562552558711,0001,116
2012-06-215545635545601,246,0001,120
2012-06-20551555547553889,0001,106
2012-06-195475505435451,049,0001,090
2012-06-185495545455471,027,0001,094
2012-06-155325425325391,846,0001,078
2012-06-145275325235281,276,0001,056
2012-06-13527533526530860,0001,060
2012-06-125255315225271,007,0001,054
2012-06-11532537530533868,0001,066
2012-06-085285315205233,395,0001,046
2012-06-075325355295301,549,0001,060
2012-06-065325385265291,274,0001,058
2012-06-055175305145291,268,0001,058
2012-06-045115175075171,084,0001,034
2012-06-015295295185211,330,0001,042
2012-05-315205325175312,122,0001,062
2012-05-305355355225291,541,0001,058
2012-05-295325355295341,422,0001,068
2012-05-28541543533535747,0001,070
2012-05-255425425315381,201,0001,076
2012-05-245355415325381,286,0001,076
2012-05-235445445315331,362,0001,066
2012-05-225385445385431,210,0001,086
2012-05-215305385305351,374,0001,070
2012-05-185355395285291,535,0001,058
2012-05-175365465365421,296,0001,084
2012-05-165455485355391,762,0001,078
2012-05-155505535415481,220,0001,096
2012-05-145545585495521,278,0001,104
2012-05-115535575475471,880,0001,094
2012-05-105585585455521,928,0001,104
2012-05-095765785575582,476,0001,116
2012-05-085885885795821,742,0001,164
2012-05-075825875795791,643,0001,158
2012-05-025956015945971,554,0001,194
2012-05-015965965905921,239,0001,184
2012-04-275966015895921,546,0001,184
2012-04-26600600592595860,0001,190
2012-04-255885945885921,182,0001,184
2012-04-245815875785861,248,0001,172
2012-04-235855885815811,177,0001,162
2012-04-205875875825851,546,0001,170
2012-04-19593594588589947,0001,178
2012-04-185945985925961,045,0001,192
2012-04-17591593587592960,0001,184
2012-04-165865935845901,408,0001,180
2012-04-135895935855892,570,0001,178
2012-04-12585588583585930,0001,170
2012-04-115835885825851,410,0001,170
2012-04-106006015905911,601,0001,182
2012-04-096036045955981,197,0001,196
2012-04-066046096006051,552,0001,210
2012-04-056066096026061,257,0001,212
2012-04-046116166066071,407,0001,214
2012-04-036186206146151,037,0001,230
2012-04-026296296156151,828,0001,230
2012-03-306296296206231,996,0001,246
2012-03-296296366256362,015,0001,272
2012-03-286216296166281,538,0001,256
2012-03-276316336236301,612,0001,260
2012-03-266246286206241,072,0001,248
2012-03-236266306216241,218,0001,248
2012-03-226306346276311,104,0001,262
2012-03-216346396286301,531,0001,260
2012-03-196306356286351,458,0001,270
2012-03-166256326236321,637,0001,264
2012-03-156276276176211,959,0001,242
2012-03-146236256186221,144,0001,244
2012-03-136176216136131,590,0001,226
2012-03-126286286166161,709,0001,232
2012-03-096236276126224,506,0001,244
2012-03-086096116066111,210,0001,222
2012-03-076016116016051,637,0001,210
2012-03-066096176056071,572,0001,214
2012-03-056126176086101,286,0001,220
2012-03-026166176106131,391,0001,226
2012-03-016156236116131,754,0001,226
2012-02-296156226136152,066,0001,230
2012-02-286066156046151,411,0001,230
2012-02-276166176106121,510,0001,224
2012-02-246166166116141,323,0001,228
2012-02-236206206136161,624,0001,232
2012-02-226066196046191,762,0001,238
2012-02-216056106036051,670,0001,210
2012-02-206136156026081,830,0001,216
2012-02-176096106056071,600,0001,214
2012-02-165996045986031,822,0001,206
2012-02-155936055936002,494,0001,200
2012-02-145915945895921,735,0001,184
2012-02-135885915855911,294,0001,182
2012-02-105865945825903,280,0001,180
2012-02-095915915855862,068,0001,172
2012-02-085955995895932,294,0001,186
2012-02-075855995845912,850,0001,182
2012-02-065825885785862,520,0001,172
2012-02-035855865735743,332,0001,148
2012-02-025955975835862,906,0001,172
2012-02-016026085885954,167,0001,190
2012-01-316216326186211,646,0001,242
2012-01-30622624617621552,0001,242
2012-01-276176246126221,395,0001,244
2012-01-26623627620621821,0001,242
2012-01-256206266176261,037,0001,252
2012-01-24627627617622860,0001,244
2012-01-23629631622625915,0001,250
2012-01-206276316246281,438,0001,256
2012-01-196306366186211,742,0001,242
2012-01-186336376256291,208,0001,258
2012-01-176196336176331,494,0001,266
2012-01-166206206076181,274,0001,236
2012-01-136256256156202,707,0001,240
2012-01-126196206106152,063,0001,230
2012-01-116106236106232,034,0001,246
2012-01-106026136016101,743,0001,220
2012-01-066006035966011,673,0001,202
2012-01-056016045986011,051,0001,202
2012-01-04598604597601769,0001,202

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