[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 
2017-06-284310.004360.004305.004345.003163001373274000
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
2016-12-134430.004450.004395.004445.005885002609289000
2016-12-124495.004495.004435.004460.005824002597349000
2016-12-094475.004480.004415.004460.0011322005046550500
2016-12-084470.004470.004420.004470.005984002661295000
2016-12-074440.004465.004385.004425.004686002070651000
2016-12-064380.004415.004360.004380.006859003006820000
2016-12-054330.004350.004305.004325.007188003107754000
2016-12-024360.004390.004330.004350.005687002476576500
2016-12-014450.004470.004375.004400.008488003752136000
2016-11-304415.004430.004350.004385.008967003928715000
2016-11-294460.004475.004410.004425.009361004152034000
2016-11-284510.004535.004500.004525.005258002377473000
2016-11-254535.004535.004465.004490.008321003740022000
2016-11-244500.004535.004480.004520.005770002605089000
2016-11-224465.004495.004455.004480.004309001929882500
2016-11-214420.004495.004400.004480.006949003102883500
2016-11-184400.004435.004375.004425.006354002802219000
2016-11-174365.004385.004330.004380.005410002359052000
2016-11-164315.004375.004285.004365.007703003352209000
2016-11-154260.004290.004215.004290.005331002278025000
2016-11-144210.004275.004155.004255.006461002742355000
2016-11-114305.004315.004185.004190.009548004059543000
2016-11-104205.004225.004145.004210.0011243004717487500
2016-11-094200.004230.003870.003910.0011671004666179500
2016-11-084090.004185.004080.004165.007105002955005500
2016-11-074020.004110.003980.004090.007874003195201000
2016-11-044005.004020.003940.003960.005675002251262000
2016-11-024090.004100.003995.004015.0011196004504581500
2016-11-014000.004205.003990.004190.0014335005917468000
2016-10-314100.004200.004085.004200.006330002636810500
2016-10-284185.004215.004125.004155.007012002917199000
2016-10-274140.004175.004130.004165.004659001936099000
2016-10-264130.004165.004100.004160.004360001807721000
2016-10-254140.004170.004130.004160.004558001893213000
2016-10-244085.004130.004065.004120.003840001575998000
2016-10-214095.004095.004040.004070.006149002504792500
2016-10-204015.004090.003970.004085.007230002932905500
2016-10-194025.004065.004025.004055.003785001532785500
2016-10-184000.004050.003980.004040.005609002255887000
2016-10-173980.004010.003960.004000.004945001973618500
2016-10-143970.003985.003935.003965.007495002969366000
2016-10-133970.003980.003925.003940.006504002566964500
2016-10-123940.003955.003900.003920.006130002407015000
2016-10-113915.003980.003900.003965.006164002438206000
2016-10-073870.003875.003840.003870.003375001304487000
2016-10-063870.003870.003830.003855.003778001455927500
2016-10-053895.003895.003820.003850.005522002123409500
2016-10-043885.003885.003845.003865.003746001446036000
2016-10-033860.003910.003820.003855.005352002070953500
2016-09-303795.003825.003760.003795.005632002138363500
2016-09-293835.003835.003775.003820.006365002424284500
2016-09-283775.003835.003775.003820.005004001908394500
2016-09-273775.003840.003755.003840.008353003178205500
2016-09-263855.003870.003805.003820.006846002622664500
2016-09-233880.003900.003845.003875.004962001924950000
2016-09-213760.003890.003760.003890.007145002740273500
2016-09-203710.003795.003675.003795.005830002196609500
2016-09-163810.003830.003730.003750.007042002645335500
2016-09-153850.003880.003815.003860.006578002532696500
2016-09-143850.003890.003825.003865.003405001316604500
2016-09-133900.003910.003850.003870.003810001475104000
2016-09-123900.003900.003850.003865.003271001264696000
2016-09-094000.004025.003930.003960.006554002613222500
2016-09-083980.004015.003915.003960.004362001728537000
2016-09-073950.003995.003930.003980.005704002268060000
2016-09-063925.003970.003925.003960.004989001973862500
2016-09-053930.003950.003915.003925.003816001498952000
2016-09-023910.003915.003850.003890.005850002272753500
2016-09-013885.003895.003830.003885.005951002300159500
2016-08-313915.003940.003885.003930.004850001899505500
2016-08-303855.003910.003840.003890.003786001471634000
2016-08-293860.003935.003845.003910.006302002460871500
2016-08-263815.003815.003725.003775.006557002473609000
2016-08-253875.003875.003805.003830.006579002524907000
2016-08-243790.003855.003790.003850.005430002080254000
2016-08-233740.003870.003735.003795.007737002950647500
2016-08-223790.003795.003725.003765.005968002239135500
2016-08-193775.003785.003705.003720.009022003363022000
2016-08-183810.003825.003765.003775.005590002116260000
2016-08-173840.003860.003800.003845.005028001929461000
2016-08-163890.003895.003795.003795.007290002792616500
2016-08-153970.003970.003895.003915.004127001617860500
2016-08-123950.003980.003920.003960.008537003378776000
2016-08-103805.003945.003800.003915.008454003299906000
2016-08-093800.003840.003770.003810.007887003007988000
2016-08-083770.003800.003700.003790.007781002925996500
2016-08-053760.003805.003705.003720.008803003293033000
2016-08-043820.003835.003750.003810.0010409003952387500
2016-08-033905.003910.003780.003810.0017850006833204000
2016-08-024080.004085.004040.004050.006358002581881000
2016-08-014245.004280.004055.004120.0014477005982815000
2016-07-294320.004435.004320.004435.009230004045039500
2016-07-284450.004450.004345.004390.006384002802677500
2016-07-274420.004510.004405.004465.009054004038080000
2016-07-264335.004390.004280.004370.008032003490621500
2016-07-254365.004425.004330.004350.008531003728581500
2016-07-224450.004485.004415.004425.005953002640335000
2016-07-214575.004595.004480.004500.008543003871147000
2016-07-204435.004535.004415.004530.0010311004631480000
2016-07-194325.004440.004285.004440.0011102004874248000
2016-07-154385.004400.004320.004335.009952004333877500
2016-07-144360.004400.004345.004390.008249003611536500
2016-07-134335.004390.004320.004340.0010235004456007500
2016-07-124200.004305.004195.004260.0011958005097887500
2016-07-114010.004160.003990.004115.0010664004379697000
2016-07-083965.003985.003900.003900.0011368004468773000
2016-07-073965.003990.003895.003960.0010323004079405000
2016-07-064060.004070.003955.004000.0013921005570140000
2016-07-054110.004150.004105.004130.005789002390924500
2016-07-044060.004135.004050.004110.006777002779450500
2016-07-014095.004140.004090.004125.007281002997455500
2016-06-303995.004100.003980.004060.0010657004324080000
2016-06-293980.003995.003895.003985.0013201005224212000
2016-06-283905.004035.003900.003995.0011227004459636500
2016-06-273980.004015.003910.003995.0014217005642160500
2016-06-244175.004230.003875.003970.0016806006768666000
2016-06-234240.004245.004195.004235.005283002231971500

   ※ 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。 

s7db.com Twitter Blog