5332 TOTO(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,6806,6906,5906,650423,2006,650
2017-12-286,6606,7006,6106,640474,9006,640
2017-12-276,6206,6706,6006,660286,9006,660
2017-12-266,5906,6606,5706,590389,8006,590
2017-12-256,5206,6206,5006,580355,1006,580
2017-12-226,4306,5406,4206,510443,3006,510
2017-12-216,3106,4406,2106,430473,7006,430
2017-12-206,4406,4506,2906,310525,2006,310
2017-12-196,4506,4706,4006,440552,0006,440
2017-12-186,3106,4206,2706,390480,3006,390
2017-12-156,3106,3106,2106,220671,1006,220
2017-12-146,2706,3006,2306,280348,5006,280
2017-12-136,3706,3706,2806,290417,7006,290
2017-12-126,3206,4006,3006,340422,3006,340
2017-12-116,2606,3106,1706,300409,8006,300
2017-12-086,1506,2006,1106,200886,4006,200
2017-12-076,1106,1806,0906,140667,9006,140
2017-12-066,1906,2506,0506,070934,8006,070
2017-12-056,3606,5106,1706,250892,5006,250
2017-12-046,3106,3206,1806,180516,1006,180
2017-12-016,3006,3606,1906,270670,5006,270
2017-11-306,1906,2606,1306,240941,3006,240
2017-11-296,0106,2006,0106,190908,3006,190
2017-11-285,9506,0605,9205,960758,2005,960
2017-11-275,9405,9605,8305,850302,0005,850
2017-11-245,8105,9405,7705,910419,3005,910
2017-11-225,8805,9105,8405,850320,3005,850
2017-11-215,7405,8705,7405,820474,4005,820
2017-11-205,6805,7405,6505,720404,6005,720
2017-11-175,7805,9305,7705,780795,9005,780
2017-11-165,5905,7305,5805,710462,4005,710
2017-11-155,6505,6805,6005,610614,5005,610
2017-11-135,6805,7405,6605,680315,9005,680
2017-11-105,6505,7405,6305,720619,4005,720
2017-11-095,7505,9005,6605,740719,3005,740
2017-11-085,7505,7905,7205,760480,3005,760
2017-11-075,6705,7705,6505,760745,0005,760
2017-11-065,7605,7605,6505,680697,4005,680
2017-11-025,7305,7905,7205,780859,2005,780
2017-11-015,5405,6505,5105,640716,3005,640
2017-10-315,4805,6605,4705,5301,542,8005,530
2017-10-305,0605,5304,9955,4601,992,6005,460
2017-10-274,9905,0304,9705,010369,3005,010
2017-10-264,9654,9904,9354,955389,6004,955
2017-10-254,9855,0504,9454,985571,4004,985
2017-10-244,9254,9704,9254,960402,0004,960
2017-10-234,9354,9654,9154,945520,7004,945
2017-10-204,8054,8854,8004,875603,6004,875
2017-10-194,8604,8954,8154,820687,9004,820
2017-10-184,8904,9054,8704,885409,2004,885
2017-10-174,9604,9704,8404,890610,0004,890
2017-10-164,8754,9654,8604,950582,3004,950
2017-10-134,8304,9004,8254,8601,119,6004,860
2017-10-124,8954,9154,8254,835801,8004,835
2017-10-114,9504,9504,8754,880628,1004,880
2017-10-104,9154,9604,9004,950518,3004,950
2017-10-064,8854,9304,8804,925702,0004,925
2017-10-054,8504,8804,8454,855490,0004,855
2017-10-044,8004,8354,8004,830505,5004,830
2017-10-034,7704,8004,7254,795597,1004,795
2017-10-024,7704,8154,7354,750420,2004,750
2017-09-294,7254,7404,6804,740810,5004,740
2017-09-284,7204,7654,7054,7301,026,3004,730
2017-09-274,6004,6854,5954,6851,010,6004,685
2017-09-264,6304,6754,6054,6301,160,0004,630
2017-09-254,5454,6004,5304,595917,4004,595
2017-09-224,5454,5604,5004,530902,0004,530
2017-09-214,4554,5204,4454,505772,3004,505
2017-09-204,4004,4654,3904,435674,5004,435
2017-09-194,3504,4354,3454,415806,5004,415
2017-09-154,2304,3004,2254,300711,5004,300
2017-09-144,2204,2304,1904,215436,5004,215
2017-09-134,2254,2354,1854,220382,1004,220
2017-09-124,1804,2304,1704,230408,3004,230
2017-09-114,1004,1554,0954,145457,0004,145
2017-09-084,0554,0754,0304,045939,4004,045
2017-09-074,0904,1104,0654,085441,5004,085
2017-09-064,0654,0754,0354,055731,6004,055
2017-09-054,1704,1754,1054,115416,0004,115
2017-09-044,2054,2254,1404,145306,5004,145
2017-09-014,2054,2454,1854,240375,7004,240
2017-08-314,1904,2004,1754,185410,8004,185
2017-08-304,1654,2154,1454,205287,8004,205
2017-08-294,1204,1504,1004,145429,6004,145
2017-08-284,1554,1554,1204,140277,7004,140
2017-08-254,1504,1504,1054,140416,9004,140
2017-08-244,1754,2054,1554,155296,3004,155
2017-08-234,2704,2704,1904,200345,0004,200
2017-08-224,2454,2554,2204,235299,5004,235
2017-08-214,1504,2554,1504,245493,6004,245
2017-08-184,1304,1604,1154,150445,3004,150
2017-08-174,1904,2104,1804,195215,7004,195
2017-08-164,1604,2004,1404,190244,1004,190
2017-08-154,1804,2154,1454,180346,2004,180
2017-08-144,1704,1754,1254,130475,4004,130
2017-08-104,2054,2604,1954,230491,7004,230
2017-08-094,2554,2654,1854,200534,2004,200
2017-08-084,2404,2654,2304,245346,2004,245
2017-08-074,2804,3054,2504,250423,2004,250
2017-08-044,2904,3104,2604,260403,8004,260
2017-08-034,3354,3604,3104,315331,2004,315
2017-08-024,4204,4204,3204,330660,2004,330
2017-08-014,2704,4404,2704,390661,1004,390
2017-07-314,4204,4754,4154,445712,1004,445
2017-07-284,3554,3954,3504,395649,0004,395
2017-07-274,2404,3504,2354,330729,3004,330
2017-07-264,2004,2404,2004,235352,2004,235
2017-07-254,1854,2004,1654,170370,8004,170
2017-07-244,1854,2054,1754,190366,1004,190
2017-07-214,2304,2354,2104,215307,2004,215
2017-07-204,2704,2904,2554,275397,8004,275
2017-07-194,2304,2554,2254,250304,1004,250
2017-07-184,2654,2654,2154,225364,8004,225
2017-07-144,2854,3004,2654,290362,1004,290
2017-07-134,2954,3004,2654,270312,5004,270
2017-07-124,2554,2954,2504,280339,3004,280
2017-07-114,2154,2854,2154,280309,7004,280
2017-07-104,2004,2254,1854,210371,1004,210
2017-07-074,1954,2104,1804,185490,3004,185
2017-07-064,2104,2704,2054,225437,5004,225
2017-07-054,2404,2504,1954,250352,5004,250
2017-07-044,3054,3154,2604,260457,2004,260
2017-07-034,3004,3354,2804,280314,3004,280
2017-06-304,3004,3004,2504,290492,9004,290
2017-06-294,3604,3654,3104,315344,8004,315
2017-06-284,3104,3604,3054,345316,3004,345
2017-06-274,3304,3304,2954,315344,4004,315
2017-06-264,3904,3904,3304,330304,5004,330
2017-06-234,3604,4004,3504,375484,4004,375
2017-06-224,2704,3554,2604,345829,1004,345
2017-06-214,2654,2904,2504,265457,6004,265
2017-06-204,3054,3354,2854,295518,3004,295
2017-06-194,2804,3054,2554,300343,2004,300
2017-06-164,3004,3304,2404,260777,8004,260
2017-06-154,3104,3254,2554,260666,5004,260
2017-06-144,2854,3254,2754,275432,3004,275
2017-06-134,2604,3104,2604,285359,9004,285
2017-06-124,2504,3004,2404,300404,8004,300
2017-06-094,3254,3304,2704,305796,7004,305
2017-06-084,2954,3354,2704,310526,5004,310
2017-06-074,3104,3104,2604,285389,5004,285
2017-06-064,3704,3704,2954,305522,1004,305
2017-06-054,3654,3904,3354,375374,7004,375
2017-06-024,3354,3954,3254,385732,4004,385
2017-06-014,2504,3004,2454,290511,0004,290
2017-05-314,2204,2304,1904,220449,0004,220
2017-05-304,1804,2404,1804,225432,3004,225
2017-05-294,1254,1754,1054,165317,1004,165
2017-05-264,1604,1704,1304,130235,2004,130
2017-05-254,1604,1904,1554,170329,5004,170
2017-05-244,1454,1504,1254,140380,6004,140
2017-05-234,1154,1354,0954,105331,7004,105
2017-05-224,1354,1504,1154,130397,2004,130
2017-05-194,1454,1604,1004,120512,6004,120
2017-05-184,1654,1904,1304,145485,7004,145
2017-05-174,2454,2604,2254,235435,9004,235
2017-05-164,2904,2904,2404,270448,7004,270
2017-05-154,2454,2754,2404,270416,2004,270
2017-05-124,2504,2854,2104,245774,9004,245
2017-05-114,2804,3004,2604,260449,2004,260
2017-05-104,2854,3054,2704,280481,2004,280
2017-05-094,3204,3254,2954,300657,7004,300
2017-05-084,2004,3354,1904,3251,226,6004,325
2017-05-024,1354,2104,1254,1351,047,9004,135
2017-05-014,0004,0953,9904,0851,994,5004,085
2017-04-284,2654,2804,2354,255438,0004,255
2017-04-274,2904,3104,2754,285557,4004,285
2017-04-264,2704,2954,2504,285499,6004,285
2017-04-254,2204,2754,2104,250627,2004,250
2017-04-244,1754,1904,1554,185488,8004,185
2017-04-214,1104,1204,0854,105524,5004,105
2017-04-204,0604,1104,0554,075478,6004,075
2017-04-194,0704,1054,0604,065430,4004,065
2017-04-184,1054,1454,0854,105463,5004,105
2017-04-174,0704,0954,0554,090417,6004,090
2017-04-144,1704,1754,0754,080687,1004,080
2017-04-134,1204,1554,1004,145474,9004,145
2017-04-124,1554,1754,1104,145589,1004,145
2017-04-114,1854,2054,1654,185417,8004,185
2017-04-104,2204,2354,1654,205463,4004,205
2017-04-074,2004,2254,1604,195715,3004,195
2017-04-064,2454,2704,1604,175540,6004,175
2017-04-054,2754,3004,2604,285480,6004,285
2017-04-044,2104,2904,2104,265739,7004,265
2017-04-034,2304,2604,2104,240467,0004,240
2017-03-314,3004,3004,2054,205690,3004,205
2017-03-304,3404,3654,2704,280456,8004,280
2017-03-294,3054,3404,2804,335604,0004,335
2017-03-284,2854,3154,2804,305691,2004,305
2017-03-274,3004,3154,2504,260524,8004,260
2017-03-244,3254,3554,3154,345568,6004,345
2017-03-234,3404,3454,3154,335446,5004,335
2017-03-224,3304,3754,3104,325811,0004,325
2017-03-214,4354,4704,4104,435560,9004,435
2017-03-174,5204,5254,4704,505531,7004,505
2017-03-164,5004,5504,5004,540512,2004,540
2017-03-154,5004,5304,4904,525442,3004,525
2017-03-144,4854,5204,4804,505385,8004,505
2017-03-134,4454,4854,4254,470348,0004,470
2017-03-104,4104,4704,4054,465822,7004,465
2017-03-094,4254,4254,3804,390332,9004,390
2017-03-084,4104,4204,3654,380522,7004,380
2017-03-074,3654,4404,3304,435592,7004,435
2017-03-064,3704,3804,3404,365346,4004,365
2017-03-034,3904,4204,3454,365508,0004,365
2017-03-024,3904,4054,3704,385701,7004,385
2017-03-014,3604,3904,3304,355724,6004,355
2017-02-284,3204,3654,3104,325770,4004,325
2017-02-274,2804,3304,2354,2701,135,8004,270
2017-02-244,1704,2054,1654,180528,5004,180
2017-02-234,2054,2154,1754,195422,1004,195
2017-02-224,2404,2454,1854,195583,2004,195
2017-02-214,2304,2654,2254,260337,3004,260
2017-02-204,1904,2254,1754,220316,9004,220
2017-02-174,1754,2254,1554,220609,6004,220
2017-02-164,2404,2554,1904,215456,1004,215
2017-02-154,2404,2704,2304,260451,3004,260
2017-02-144,2704,2804,1954,195738,1004,195
2017-02-134,3004,3054,2504,275611,5004,275
2017-02-104,2304,2804,1854,270870,8004,270
2017-02-094,1904,1954,1454,160653,5004,160
2017-02-084,2404,2504,1904,215479,7004,215
2017-02-074,2304,2654,2104,235542,1004,235
2017-02-064,3154,3204,2604,280465,6004,280
2017-02-034,2804,3104,2554,265537,6004,265
2017-02-024,3354,3404,2554,270835,1004,270
2017-02-014,4654,4704,3254,3451,098,8004,345
2017-01-314,5354,5704,5104,555521,1004,555
2017-01-304,5754,5904,5354,585511,0004,585
2017-01-274,6204,6504,6054,620411,1004,620
2017-01-264,5804,6254,5554,620660,1004,620
2017-01-254,6054,6104,5104,540582,9004,540
2017-01-244,5504,5804,4954,500523,2004,500
2017-01-234,5504,5854,5054,540698,5004,540
2017-01-204,6404,6604,5754,610439,9004,610
2017-01-194,5804,6254,5554,590502,0004,590
2017-01-184,5404,5754,5004,555643,6004,555
2017-01-174,6654,6654,5754,575525,8004,575
2017-01-164,6904,7154,6404,665384,5004,665
2017-01-134,6754,7004,6504,700522,8004,700
2017-01-124,7104,7104,6354,680496,7004,680
2017-01-114,7054,7654,7004,735450,9004,735
2017-01-104,7204,7454,6804,700565,2004,700
2017-01-064,7054,7554,6904,740370,3004,740
2017-01-054,7404,7604,7054,725485,9004,725
2017-01-044,6604,7604,6504,760627,1004,760

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