1. HOME >
  2. 株価時系列 >
  3. 5332 >
  4. 2013年

5332 TOTO(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6721,6761,6581,6671,300,0003,334
2013-12-271,6771,6771,6521,6621,631,0003,324
2013-12-261,6701,6881,6671,6721,359,0003,344
2013-12-251,6411,6591,6381,6561,696,0003,312
2013-12-241,6441,6601,6381,6462,393,0003,292
2013-12-201,6081,6391,6051,6262,314,0003,252
2013-12-191,6001,6061,5901,6012,789,0003,202
2013-12-181,5291,5721,5241,5721,840,0003,144
2013-12-171,5631,5641,5381,5431,586,0003,086
2013-12-161,5721,5721,5441,5522,138,0003,104
2013-12-131,5951,6131,5631,5724,434,0003,144
2013-12-121,5411,5801,5401,5702,535,0003,140
2013-12-111,5401,5681,5321,5552,185,0003,110
2013-12-101,5341,5441,5231,5372,010,0003,074
2013-12-091,5201,5351,5141,5312,186,0003,062
2013-12-061,4861,4971,4811,4921,588,0002,984
2013-12-051,4961,5131,4941,4962,208,0002,992
2013-12-041,4911,5111,4781,4831,499,0002,966
2013-12-031,5001,5251,4951,5131,819,0003,026
2013-12-021,5101,5261,5001,5051,177,0003,010
2013-11-291,4841,5101,4841,5041,440,0003,008
2013-11-281,4951,5021,4801,5001,856,0003,000
2013-11-271,4711,4911,4671,4851,178,0002,970
2013-11-261,4601,4851,4601,4722,667,0002,944
2013-11-251,4821,4901,4531,4701,926,0002,940
2013-11-221,5001,5011,4731,4772,439,0002,954
2013-11-211,4531,4951,4521,4943,016,0002,988
2013-11-201,4551,4551,4341,4401,692,0002,880
2013-11-191,4111,4601,4071,4552,221,0002,910
2013-11-181,4491,4501,4111,4182,520,0002,836
2013-11-151,4251,4501,4221,4472,335,0002,894
2013-11-141,4101,4241,4081,4171,935,0002,834
2013-11-131,3801,4051,3801,3952,011,0002,790
2013-11-121,3441,3801,3431,3801,891,0002,760
2013-11-111,3711,3901,3331,3443,432,0002,688
2013-11-081,3681,3751,3501,3623,055,0002,724
2013-11-071,4411,4411,3901,3912,198,0002,782
2013-11-061,4501,4671,4411,4481,578,0002,896
2013-11-051,4581,4891,4321,4503,433,0002,900
2013-11-011,4051,4831,4041,4477,404,0002,894
2013-10-311,3651,3961,3651,3842,544,0002,768
2013-10-301,3641,3851,3621,3831,317,0002,766
2013-10-291,3511,3731,3471,3571,025,0002,714
2013-10-281,3461,3731,3301,3731,118,0002,746
2013-10-251,3611,3721,3251,3301,303,0002,660
2013-10-241,3581,3741,3401,3721,359,0002,744
2013-10-231,3941,4121,3641,3651,972,0002,730
2013-10-221,3921,3941,3811,392699,0002,784
2013-10-211,3861,3941,3791,390884,0002,780
2013-10-181,3661,3731,3451,3691,410,0002,738
2013-10-171,3851,3951,3621,3731,075,0002,746
2013-10-161,3561,3691,3521,361684,0002,722
2013-10-151,3611,3741,3521,359946,0002,718
2013-10-111,3421,3641,3371,3592,054,0002,718
2013-10-101,3121,3341,3101,3171,175,0002,634
2013-10-091,2791,3041,2711,3041,031,0002,608
2013-10-081,2831,2951,2721,2881,228,0002,576
2013-10-071,3211,3211,2991,3011,629,0002,602
2013-10-041,3251,3371,3111,3261,818,0002,652
2013-10-031,3171,3381,3011,3251,746,0002,650
2013-10-021,3401,3471,3171,3172,397,0002,634
2013-10-011,3521,3621,3231,3292,446,0002,658
2013-09-301,3671,3841,3601,3741,226,0002,748
2013-09-271,3871,3891,3651,3822,157,0002,764
2013-09-261,3211,3841,3211,3841,630,0002,768
2013-09-251,3531,3621,3401,3441,588,0002,688
2013-09-241,3811,3891,3601,3662,252,0002,732
2013-09-201,3871,4001,3781,3942,508,0002,788
2013-09-191,3981,3981,3601,3742,821,0002,748
2013-09-181,3851,4001,3751,3931,641,0002,786
2013-09-171,3761,3851,3751,3771,708,0002,754
2013-09-131,3601,3781,3541,3733,611,0002,746
2013-09-121,3651,3731,3631,3711,401,0002,742
2013-09-111,3561,3821,3531,3652,310,0002,730
2013-09-101,3151,3491,3111,3391,688,0002,678
2013-09-091,2991,3161,2931,3011,667,0002,602
2013-09-061,2611,2651,2461,2561,526,0002,512
2013-09-051,2601,2671,2531,2611,348,0002,522
2013-09-041,2471,2571,2411,2551,947,0002,510
2013-09-031,2411,2481,2381,2481,902,0002,496
2013-09-021,2191,2371,2121,2352,224,0002,470
2013-08-301,2251,2371,2091,2192,797,0002,438
2013-08-291,2011,2201,1981,2201,916,0002,440
2013-08-281,1871,2041,1721,1982,304,0002,396
2013-08-271,2171,2201,2061,2083,104,0002,416
2013-08-261,2081,2241,2081,2171,370,0002,434
2013-08-231,1811,2161,1761,2052,676,0002,410
2013-08-221,1461,1641,1351,1611,393,0002,322
2013-08-211,1401,1661,1381,1592,065,0002,318
2013-08-201,1591,1701,1391,1401,731,0002,280
2013-08-191,1701,1881,1631,183970,0002,366
2013-08-161,1861,1911,1491,1622,789,0002,324
2013-08-151,1801,2271,1751,2054,500,0002,410
2013-08-141,1791,1881,1511,1873,028,0002,374
2013-08-131,1501,1901,1431,1872,695,0002,374
2013-08-121,1301,1341,1181,1291,580,0002,258
2013-08-091,1061,1401,1011,1332,479,0002,266
2013-08-081,1101,1291,0931,1002,406,0002,200
2013-08-071,1351,1451,1101,1101,932,0002,220
2013-08-061,1351,1421,1201,1402,372,0002,280
2013-08-051,1551,1641,1351,1372,861,0002,274
2013-08-021,1491,1811,1381,1813,492,0002,362
2013-08-011,1511,1581,1141,1507,446,0002,300
2013-07-319911,0169831,0011,537,0002,002
2013-07-309941,0009829882,245,0001,976
2013-07-291,0201,0261,0061,0101,017,0002,020
2013-07-261,0541,0551,0321,0341,150,0002,068
2013-07-251,0891,0941,0671,0761,402,0002,152
2013-07-241,0811,0941,0751,0891,309,0002,178
2013-07-231,0861,0971,0811,092850,0002,184
2013-07-221,0951,0991,0781,0871,073,0002,174
2013-07-191,0911,0981,0721,0832,212,0002,166
2013-07-181,0681,0871,0641,0861,591,0002,172
2013-07-171,0641,0711,0561,065700,0002,130
2013-07-161,0691,0791,0661,0711,324,0002,142
2013-07-121,0501,0671,0401,0552,438,0002,110
2013-07-111,0191,0501,0171,0491,604,0002,098
2013-07-101,0101,0351,0101,0232,088,0002,046
2013-07-091,0221,0401,0191,0391,467,0002,078
2013-07-081,0301,0391,0051,0051,022,0002,010
2013-07-051,0141,0241,0121,0221,158,0002,044
2013-07-041,0001,0199981,0111,249,0002,022
2013-07-031,0081,0159951,0031,797,0002,006
2013-07-021,0051,0059911,0011,867,0002,002
2013-07-011,0121,0139839961,928,0001,992
2013-06-289901,0149821,0092,168,0002,018
2013-06-279559859499851,292,0001,970
2013-06-269849899429422,034,0001,884
2013-06-259919999599732,044,0001,946
2013-06-241,0091,0149869871,152,0001,974
2013-06-219599939509861,962,0001,972
2013-06-201,0031,0049819852,229,0001,970
2013-06-191,0251,0291,0051,0191,365,0002,038
2013-06-181,0151,0281,0081,0141,392,0002,028
2013-06-179791,0129781,0121,868,0002,024
2013-06-149709989619874,473,0001,974
2013-06-139909949529563,595,0001,912
2013-06-121,0061,0229831,0202,082,0002,040
2013-06-111,0501,0601,0221,0331,995,0002,066
2013-06-101,0171,0501,0091,0501,895,0002,100
2013-06-079761,0069709922,841,0001,984
2013-06-069851,0289839994,307,0001,998
2013-06-051,0231,0689899893,053,0001,978
2013-06-041,0031,0279911,0222,772,0002,044
2013-06-031,0221,0561,0121,0152,450,0002,030
2013-05-311,0401,0951,0401,0604,213,0002,120
2013-05-301,0501,0641,0211,0252,831,0002,050
2013-05-291,0731,0921,0541,0572,962,0002,114
2013-05-281,0291,0631,0231,0493,302,0002,098
2013-05-271,0531,0641,0351,0501,735,0002,100
2013-05-241,0851,1321,0501,0933,395,0002,186
2013-05-231,1811,1951,0841,0843,033,0002,168
2013-05-221,1121,1621,1041,1513,110,0002,302
2013-05-211,0931,1141,0851,1121,621,0002,224
2013-05-201,1111,1141,0911,1011,642,0002,202
2013-05-171,0901,1201,0811,1081,573,0002,216
2013-05-161,0811,0961,0611,0942,093,0002,188
2013-05-151,0791,0801,0701,0771,579,0002,154
2013-05-141,0671,0791,0671,073881,0002,146
2013-05-131,0851,0881,0661,0721,331,0002,144
2013-05-101,0811,0831,0641,0741,807,0002,148
2013-05-091,0661,0781,0531,0531,118,0002,106
2013-05-081,0651,0821,0631,0631,631,0002,126
2013-05-071,0771,0871,0511,0632,228,0002,126
2013-05-021,0391,0541,0281,0471,889,0002,094
2013-05-011,0131,0561,0131,0482,918,0002,096
2013-04-309451,0169431,0104,230,0002,020
2013-04-269359459259411,545,0001,882
2013-04-259329409269351,235,0001,870
2013-04-249289379159351,442,0001,870
2013-04-239089259069221,181,0001,844
2013-04-229009228979082,058,0001,816
2013-04-198818888688851,240,0001,770
2013-04-188918918798811,639,0001,762
2013-04-178908978878951,072,0001,790
2013-04-168708938688871,590,0001,774
2013-04-158918988818811,682,0001,762
2013-04-129239238989013,730,0001,802
2013-04-119089168969082,756,0001,816
2013-04-108959018839012,372,0001,802
2013-04-098528998488894,094,0001,778
2013-04-088448498258421,887,0001,684
2013-04-058408448208222,050,0001,644
2013-04-047868147688141,976,0001,628
2013-04-037988007857931,925,0001,586
2013-04-028028037867911,428,0001,582
2013-04-018318398088081,735,0001,616
2013-03-298488488248351,268,0001,670
2013-03-288518518358421,824,0001,684
2013-03-27849854849851636,0001,702
2013-03-26848853845848895,0001,696
2013-03-258608618498541,248,0001,708
2013-03-228658678458451,806,0001,690
2013-03-218408668408641,852,0001,728
2013-03-19838840836839798,0001,678
2013-03-188258358258261,207,0001,652
2013-03-158158408158402,439,0001,680
2013-03-148238238068133,017,0001,626
2013-03-138288378188262,152,0001,652
2013-03-128358448188332,882,0001,666
2013-03-118388498358402,091,0001,680
2013-03-088448488378435,103,0001,686
2013-03-078488498378441,439,0001,688
2013-03-06853857842848830,0001,696
2013-03-05854856839843899,0001,686
2013-03-048428548418501,143,0001,700
2013-03-01830840823836855,0001,672
2013-02-288298388238381,657,0001,676
2013-02-278248278128121,156,0001,624
2013-02-268148318148211,474,0001,642
2013-02-258338448328401,706,0001,680
2013-02-228158208018182,472,0001,636
2013-02-218368388148222,345,0001,644
2013-02-208338448288411,651,0001,682
2013-02-198138298128271,344,0001,654
2013-02-188068178028151,485,0001,630
2013-02-157978047857961,669,0001,592
2013-02-147978097958062,029,0001,612
2013-02-137928067887951,854,0001,590
2013-02-127727917727842,126,0001,568
2013-02-087527637497531,862,0001,506
2013-02-077717737607671,274,0001,534
2013-02-067677777637721,439,0001,544
2013-02-057527617457521,423,0001,504
2013-02-047607767607621,770,0001,524
2013-02-017507767447522,831,0001,504
2013-01-31725731718724936,0001,448
2013-01-30716730711730937,0001,460
2013-01-297107177047101,098,0001,420
2013-01-287157177077121,399,0001,424
2013-01-257017096997071,004,0001,414
2013-01-246856956826891,677,0001,378
2013-01-237017096916921,578,0001,384
2013-01-227067147017111,954,0001,422
2013-01-217067096937051,534,0001,410
2013-01-186897026877022,197,0001,404
2013-01-176806846676751,448,0001,350
2013-01-166896916746761,206,0001,352
2013-01-156886926846911,011,0001,382
2013-01-116826896756801,913,0001,360
2013-01-10669677669677641,0001,354
2013-01-096586746586691,275,0001,338
2013-01-08661671661664759,0001,328
2013-01-076696746646711,199,0001,342
2013-01-046626666576621,369,0001,324

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