[5332 東証1部] TOTO 日足 時系列データ

[5332 東証1部] TOTO (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-186310.006420.006270.006390.004803003057917000
2017-12-156310.006310.006210.006220.006711004191259000
2017-12-146270.006300.006230.006280.003485002186474000
2017-12-136370.006370.006280.006290.004177002635499000
2017-12-126320.006400.006300.006340.004223002678453000
2017-12-116260.006310.006170.006300.004098002566989000
2017-12-086150.006200.006110.006200.008864005463192000
2017-12-076110.006180.006090.006140.006679004093356000
2017-12-066190.006250.006050.006070.009348005707974000
2017-12-056360.006510.006170.006250.008925005626056000
2017-12-046310.006320.006180.006180.005161003213512000
2017-12-016300.006360.006190.006270.006705004200708000
2017-11-306190.006260.006130.006240.009413005847447000
2017-11-296010.006200.006010.006190.009083005572285000
2017-11-285950.006060.005920.005960.007582004523654000
2017-11-275940.005960.005830.005850.003020001772029000
2017-11-245810.005940.005770.005910.004193002465467000
2017-11-225880.005910.005840.005850.003203001878742000
2017-11-215740.005870.005740.005820.004744002761742000
2017-11-205680.005740.005650.005720.004046002309818000
2017-11-175780.005930.005770.005780.007959004638227000
2017-11-165590.005730.005580.005710.004624002622711000
2017-11-155650.005680.005600.005610.006145003459281000
2017-11-145690.005750.005670.005690.003332001901312000
2017-11-135680.005740.005660.005680.003159001798235000
2017-11-105650.005740.005630.005720.006194003521619000
2017-11-095750.005900.005660.005740.007193004167738000
2017-11-085750.005790.005720.005760.004803002765332000
2017-11-075670.005770.005650.005760.007450004260836000
2017-11-065760.005760.005650.005680.006974003966823000
2017-11-025730.005790.005720.005780.008592004949799000
2017-11-015540.005650.005510.005640.007163004022215000
2017-10-315480.005660.005470.005530.0015428008588192000
2017-10-305060.005530.004995.005460.00199260010517809500
2017-10-274990.005030.004970.005010.003693001848161500
2017-10-264965.004990.004935.004955.003896001932482000
2017-10-254985.005050.004945.004985.005714002853187500
2017-10-244925.004970.004925.004960.004020001993023500
2017-10-234935.004965.004915.004945.005207002574262500
2017-10-204805.004885.004800.004875.006036002932512000
2017-10-194860.004895.004815.004820.006879003328113500
2017-10-184890.004905.004870.004885.004092001998989000
2017-10-174960.004970.004840.004890.006100002989062000
2017-10-164875.004965.004860.004950.005823002875855000
2017-10-134830.004900.004825.004860.0011196005434646500
2017-10-124895.004915.004825.004835.008018003882650500
2017-10-114950.004950.004875.004880.006281003074673000
2017-10-104915.004960.004900.004950.005183002559538500
2017-10-064885.004930.004880.004925.007020003447793000
2017-10-054850.004880.004845.004855.004900002381330500
2017-10-044800.004835.004800.004830.005055002436398000
2017-10-034770.004800.004725.004795.005971002850610500
2017-10-024770.004815.004735.004750.004202002000596000
2017-09-294725.004740.004680.004740.008105003826477500
2017-09-284720.004765.004705.004730.0010263004855205000
2017-09-274600.004685.004595.004685.0010106004708641500
2017-09-264630.004675.004605.004630.0011600005374669500
2017-09-254545.004600.004530.004595.009174004199631000
2017-09-224545.004560.004500.004530.009020004087582000
2017-09-214455.004520.004445.004505.007723003471333500
2017-09-204400.004465.004390.004435.006745002994625000
2017-09-194350.004435.004345.004415.008065003545037000
2017-09-154230.004300.004225.004300.007115003046975000
2017-09-144220.004230.004190.004215.004365001839953000
2017-09-134225.004235.004185.004220.003821001611951000
2017-09-124180.004230.004170.004230.004083001720973000
2017-09-114100.004155.004095.004145.004570001890593000
2017-09-084055.004075.004030.004045.009394003805520000
2017-09-074090.004110.004065.004085.004415001805962500
2017-09-064065.004075.004035.004055.007316002966708000
2017-09-054170.004175.004105.004115.004160001714495000
2017-09-044205.004225.004140.004145.003065001276180000
2017-09-014205.004245.004185.004240.003757001585510000
2017-08-314190.004200.004175.004185.004108001720619000
2017-08-304165.004215.004145.004205.002878001206346000
2017-08-294120.004150.004100.004145.004296001773729000
2017-08-284155.004155.004120.004140.002777001149963500
2017-08-254150.004150.004105.004140.004169001722771000
2017-08-244175.004205.004155.004155.002963001235899500
2017-08-234270.004270.004190.004200.003450001453648000
2017-08-224245.004255.004220.004235.002995001269461500
2017-08-214150.004255.004150.004245.004936002082468500
2017-08-184130.004160.004115.004150.004453001843862500
2017-08-174190.004210.004180.004195.00215700905144000
2017-08-164160.004200.004140.004190.002441001020342500
2017-08-154180.004215.004145.004180.003462001450059500
2017-08-144170.004175.004125.004130.004754001969970000
2017-08-104205.004260.004195.004230.004917002077404500
2017-08-094255.004265.004185.004200.005342002247343000
2017-08-084240.004265.004230.004245.003462001470042000
2017-08-074280.004305.004250.004250.004232001808286000
2017-08-044290.004310.004260.004260.004038001727192000
2017-08-034335.004360.004310.004315.003312001433335000
2017-08-024420.004420.004320.004330.006602002871487500
2017-08-014270.004440.004270.004390.006611002897117000
2017-07-314420.004475.004415.004445.007121003167057500
2017-07-284355.004395.004350.004395.006490002842064000
2017-07-274240.004350.004235.004330.007293003145888500
2017-07-264200.004240.004200.004235.003522001489334500
2017-07-254185.004200.004165.004170.003708001548487000
2017-07-244185.004205.004175.004190.003661001533771000
2017-07-214230.004235.004210.004215.003072001296299000
2017-07-204270.004290.004255.004275.003978001700582000
2017-07-194230.004255.004225.004250.003041001291037500
2017-07-184265.004265.004215.004225.003648001543468000
2017-07-144285.004300.004265.004290.003621001552902500
2017-07-134295.004300.004265.004270.003125001337604000
2017-07-124255.004295.004250.004280.003393001450581500
2017-07-114215.004285.004215.004280.003097001321370500
2017-07-104200.004225.004185.004210.003711001560511500
2017-07-074195.004210.004180.004185.004903002052991500
2017-07-064210.004270.004205.004225.004375001851408500
2017-07-054240.004250.004195.004250.003525001491131000
2017-07-044305.004315.004260.004260.004572001957671000
2017-07-034300.004335.004280.004280.003143001350496000
2017-06-304300.004300.004250.004290.004929002109643000
2017-06-294360.004365.004310.004315.003448001489798000
2017-06-284310.004360.004305.004345.003163001373274000
2017-06-274330.004330.004295.004315.003444001484973000
2017-06-264390.004390.004330.004330.003045001322543500
2017-06-234360.004400.004350.004375.004844002119866500
2017-06-224270.004355.004260.004345.008291003584676500
2017-06-214265.004290.004250.004265.004576001951227500
2017-06-204305.004335.004285.004295.005183002230497000
2017-06-194280.004305.004255.004300.003432001472607500
2017-06-164300.004330.004240.004260.007778003321739500
2017-06-154310.004325.004255.004260.006665002851457000
2017-06-144285.004325.004275.004275.004323001854669000
2017-06-134260.004310.004260.004285.003599001540973000
2017-06-124250.004300.004240.004300.004048001731855500
2017-06-094325.004330.004270.004305.007967003433341500
2017-06-084295.004335.004270.004310.005265002268521000
2017-06-074310.004310.004260.004285.003895001666790000
2017-06-064370.004370.004295.004305.005221002254930500
2017-06-054365.004390.004335.004375.003747001636178500
2017-06-024335.004395.004325.004385.007324003197823000
2017-06-014250.004300.004245.004290.005110002189463000
2017-05-314220.004230.004190.004220.004490001891771000
2017-05-304180.004240.004180.004225.004323001820070500
2017-05-294125.004175.004105.004165.003171001317127000
2017-05-264160.004170.004130.004130.00235200973184000
2017-05-254160.004190.004155.004170.003295001374669500
2017-05-244145.004150.004125.004140.003806001575265000
2017-05-234115.004135.004095.004105.003317001364781500
2017-05-224135.004150.004115.004130.003972001641450500
2017-05-194145.004160.004100.004120.005126002112243000
2017-05-184165.004190.004130.004145.004857002015531500
2017-05-174245.004260.004225.004235.004359001846017000
2017-05-164290.004290.004240.004270.004487001914470500
2017-05-154245.004275.004240.004270.004162001773762500
2017-05-124250.004285.004210.004245.007749003286208000
2017-05-114280.004300.004260.004260.004492001919349000
2017-05-104285.004305.004270.004280.004812002061828000
2017-05-094320.004325.004295.004300.006577002834067000
2017-05-084200.004335.004190.004325.0012266005245655000
2017-05-024135.004210.004125.004135.0010479004356968500
2017-05-014000.004095.003990.004085.0019945008066802000
2017-04-284265.004280.004235.004255.004380001863847000
2017-04-274290.004310.004275.004285.005574002391787500
2017-04-264270.004295.004250.004285.004996002136580500
2017-04-254220.004275.004210.004250.006272002661866000
2017-04-244175.004190.004155.004185.004888002041745500
2017-04-214110.004120.004085.004105.005245002151487000
2017-04-204060.004110.004055.004075.004786001953007500
2017-04-194070.004105.004060.004065.004304001754071000
2017-04-184105.004145.004085.004105.004635001905348500
2017-04-174070.004095.004055.004090.004176001703966000
2017-04-144170.004175.004075.004080.006871002836532000
2017-04-134120.004155.004100.004145.004749001962840500
2017-04-124155.004175.004110.004145.005891002440078500
2017-04-114185.004205.004165.004185.004178001747308500
2017-04-104220.004235.004165.004205.004634001944460000
2017-04-074200.004225.004160.004195.007153002999725500
2017-04-064245.004270.004160.004175.005406002267577000
2017-04-054275.004300.004260.004285.004806002058144500
2017-04-044210.004290.004210.004265.007397003150068500
2017-04-034230.004260.004210.004240.004670001977652000
2017-03-314300.004300.004205.004205.006903002926341000
2017-03-304340.004365.004270.004280.004568001963519500
2017-03-294305.004340.004280.004335.006040002606275500
2017-03-284285.004315.004280.004305.006912002971800500
2017-03-274300.004315.004250.004260.005248002241907500
2017-03-244325.004355.004315.004345.005686002467856500
2017-03-234340.004345.004315.004335.004465001934271000
2017-03-224330.004375.004310.004325.008110003516881000
2017-03-214435.004470.004410.004435.005609002492008500
2017-03-174520.004525.004470.004505.005317002391341000
2017-03-164500.004550.004500.004540.005122002323707000
2017-03-154500.004530.004490.004525.004423001997684000
2017-03-144485.004520.004480.004505.003858001737075000
2017-03-134445.004485.004425.004470.003480001554038000
2017-03-104410.004470.004405.004465.008227003648244000
2017-03-094425.004425.004380.004390.003329001462625000
2017-03-084410.004420.004365.004380.005227002290039500
2017-03-074365.004440.004330.004435.005927002612994500
2017-03-064370.004380.004340.004365.003464001511304000
2017-03-034390.004420.004345.004365.005080002222970500
2017-03-024390.004405.004370.004385.007017003078896000
2017-03-014360.004390.004330.004355.007246003158668000
2017-02-284320.004365.004310.004325.007704003339193000
2017-02-274280.004330.004235.004270.0011358004864391500
2017-02-244170.004205.004165.004180.005285002210131000
2017-02-234205.004215.004175.004195.004221001769205500
2017-02-224240.004245.004185.004195.005832002453407000
2017-02-214230.004265.004225.004260.003373001433764000
2017-02-204190.004225.004175.004220.003169001332978500
2017-02-174175.004225.004155.004220.006096002559596000
2017-02-164240.004255.004190.004215.004561001922640500
2017-02-154240.004270.004230.004260.004513001920345500
2017-02-144270.004280.004195.004195.007381003114427500
2017-02-134300.004305.004250.004275.006115002613857500
2017-02-104230.004280.004185.004270.008708003699093500
2017-02-094190.004195.004145.004160.006535002720328000
2017-02-084240.004250.004190.004215.004797002020978000
2017-02-074230.004265.004210.004235.005421002296905000
2017-02-064315.004320.004260.004280.004656001993696000
2017-02-034280.004310.004255.004265.005376002298667500
2017-02-024335.004340.004255.004270.008351003594434000
2017-02-014465.004470.004325.004345.0010988004799382000
2017-01-314535.004570.004510.004555.005211002371223000
2017-01-304575.004590.004535.004585.005110002333585000
2017-01-274620.004650.004605.004620.004111001899788000
2017-01-264580.004625.004555.004620.006601003039113000
2017-01-254605.004610.004510.004540.005829002648320500
2017-01-244550.004580.004495.004500.005232002366239000
2017-01-234550.004585.004505.004540.006985003174406000
2017-01-204640.004660.004575.004610.004399002025979000
2017-01-194580.004625.004555.004590.005020002304876500
2017-01-184540.004575.004500.004555.006436002920602500
2017-01-174665.004665.004575.004575.005258002421541000
2017-01-164690.004715.004640.004665.003845001796279000
2017-01-134675.004700.004650.004700.005228002447937500
2017-01-124710.004710.004635.004680.004967002322336000
2017-01-114705.004765.004700.004735.004509002136544000
2017-01-104720.004745.004680.004700.005652002659679500
2017-01-064705.004755.004690.004740.003703001753386000
2017-01-054740.004760.004705.004725.004859002296429000
2017-01-044660.004760.004650.004760.006271002966626000
2016-12-304615.004655.004605.004625.003867001790308000
2016-12-294695.004695.004615.004640.004924002287711000
2016-12-284640.004730.004640.004720.006866003231345000
2016-12-274585.004630.004565.004605.003808001753482000
2016-12-264670.004670.004605.004615.003655001691332000
2016-12-224665.004680.004625.004680.003830001785805000
2016-12-214665.004695.004635.004665.005322002483885000
2016-12-204650.004680.004630.004660.004740002208418500
2016-12-194610.004650.004595.004640.005321002461628500
2016-12-164630.004660.004610.004630.008789004073130000
2016-12-154610.004650.004565.004590.009104004192955500
2016-12-144490.004585.004475.004555.008490003859016500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter