[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 
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
2016-06-224230.004260.004165.004235.009002003802494500
2016-06-214110.004265.004090.004255.009540004001393000
2016-06-204090.004170.004090.004155.0010832004484283000
2016-06-173960.004030.003955.004020.0021420008581404000
2016-06-164045.004095.003890.003895.0017003006702694500
2016-06-154075.004130.003995.004035.0013188005323327500
2016-06-144060.004095.004000.004045.009175003700354500
2016-06-134105.004115.004050.004065.009387003829432000
2016-06-104210.004235.004140.004175.0015510006508618500
2016-06-094150.004165.004100.004145.009092003763779000
2016-06-084175.004195.004075.004175.0011219004652692000
2016-06-074210.004280.004210.004245.007500003187630000
2016-06-064155.004210.004130.004210.007736003229586000
2016-06-034240.004260.004200.004225.007296003085001000
2016-06-024245.004260.004150.004185.0010281004310243500
2016-06-014215.004285.004190.004250.0012023005106818500
2016-05-314175.004220.004125.004210.008173003418128000
2016-05-304155.004190.004140.004185.007296003046143000
2016-05-274110.004175.004095.004140.005868002434058500
2016-05-264100.004140.004095.004105.008122003344395500
2016-05-254080.004095.004060.004070.005846002381580500
2016-05-244030.004075.004000.004010.006137002473388000
2016-05-234065.004065.003985.004035.007700003097522000
2016-05-204025.004085.004010.004075.005440002211713000
2016-05-194095.004120.004015.004045.009980004045498000
2016-05-183950.004070.003950.004035.0011193004495866000
2016-05-173895.003995.003890.003990.008679003443477500
2016-05-163910.003935.003865.003885.005158002013144000
2016-05-133940.003945.003860.003885.006973002723158500
2016-05-123870.003910.003825.003905.006215002408132000
2016-05-113880.003895.003830.003840.006913002669201000
2016-05-103800.003875.003775.003840.0010547004051062500
2016-05-093695.003775.003680.003765.007712002887191500
2016-05-063770.003790.003575.003675.0014889005458910500
2016-05-023640.003785.003620.003775.0012812004767285500
2016-04-283930.003945.003750.003805.0010848004156124000
2016-04-273915.003945.003860.003885.006961002705216000
2016-04-263935.003935.003810.003875.0010076003890834000
2016-04-253965.003985.003935.003970.009624003817413000
2016-04-223840.003975.003820.003970.0015222005978147000
2016-04-213900.003905.003840.003885.0012511004845474500
2016-04-203825.003855.003790.003805.0011073004220667000
2016-04-193720.003780.003690.003770.0017090006395852500
2016-04-183565.003615.003555.003580.007142002561735000
2016-04-153645.003685.003615.003645.006541002383961500
2016-04-143570.003645.003565.003640.0010114003665002500
2016-04-133480.003515.003425.003500.008334002903661000
2016-04-123410.003460.003360.003450.008182002798704500
2016-04-113355.003405.003305.003390.008865002981929000
2016-04-083280.003415.003250.003370.0013326004446583000
2016-04-073325.003395.003290.003325.009011002999380000
2016-04-063295.003325.003280.003315.0011092003666976500
2016-04-053365.003370.003260.003295.009675003191264500
2016-04-043355.003430.003335.003375.009581003239140500
2016-04-013485.003505.003355.003370.0013115004447729500
2016-03-313570.003585.003505.003510.007997002826793500
2016-03-303555.003570.003500.003520.006042002132290500
2016-03-293535.003595.003520.003575.006445002298955000
2016-03-283570.003585.003490.003570.008593003042573500
2016-03-253595.003600.003515.003570.005963002120979500
2016-03-243610.003625.003570.003575.006091002187862500
2016-03-233625.003655.003565.003590.008253002972609000
2016-03-223545.003590.003490.003560.008425002986438500
2016-03-183465.003525.003440.003475.007769002696789500
2016-03-173570.003590.003470.003515.007991002819266000
2016-03-163550.003595.003515.003535.007258002572990500
2016-03-153625.003665.003535.003575.0010097003620839500
2016-03-143590.003650.003560.003620.008297002995215500
2016-03-113440.003545.003425.003525.0012363004293538000
2016-03-103460.003520.003415.003500.005976002083265000
2016-03-093360.003480.003350.003460.009957003411937000
2016-03-083445.003465.003340.003385.0012329004182147500
2016-03-073490.003530.003435.003515.007345002568820500
2016-03-043425.003480.003405.003470.004643001603664000
2016-03-033385.003440.003385.003425.006354002167640000
2016-03-023380.003445.003360.003405.008728002976425000
2016-03-013230.003300.003185.003290.007537002454440500
2016-02-293300.003365.003245.003245.008994002962222500
2016-02-263360.003395.003305.003315.006493002167748500
2016-02-253285.003385.003280.003340.008543002851011500
2016-02-243200.003275.003190.003240.006930002242858500
2016-02-233255.003280.003220.003230.009029002930368000
2016-02-223150.003270.003150.003235.007429002402021500
2016-02-193190.003220.003130.003165.007889002501020000
2016-02-183280.003305.003210.003230.0010892003555498000
2016-02-173110.003240.003095.003150.0014852004697635500
2016-02-163060.003245.003050.003130.0018147005723694000
2016-02-153080.003205.003055.003175.0014352004510806000
2016-02-122939.003060.002939.002947.00345700010341348200
2016-02-103330.003350.003190.003265.0022230007244257000
2016-02-093315.003410.003315.003380.0013751004628717000
2016-02-083400.003565.003395.003525.0019100006666113000
2016-02-053500.003570.003470.003535.0013239004649585500
2016-02-043550.003650.003550.003620.009513003430868000
2016-02-033685.003720.003585.003665.0013843005044502000
2016-02-023865.003880.003825.003855.009966003840346000
2016-02-013855.004040.003850.003960.0018100007162667500
2016-01-293790.003905.003700.003860.0011021004201902500
2016-01-283700.003765.003675.003720.007390002756130500
2016-01-273700.003780.003675.003715.0010323003840438500
2016-01-263650.003715.003630.003645.007532002758786000
2016-01-253710.003765.003675.003720.009061003371634500
2016-01-223590.003675.003520.003670.0012220004405806500
2016-01-213545.003645.003455.003455.0013128004652349000
2016-01-203685.003735.003535.003545.0011514004147533000
2016-01-193685.003740.003655.003690.008919003289414000
2016-01-183665.003725.003615.003695.009130003351014500
2016-01-153815.003840.003735.003760.0012562004735458000
2016-01-143710.003720.003630.003715.009708003575088000
2016-01-133690.003820.003690.003815.007144002706267000
2016-01-123775.003780.003640.003670.0011757004341096500
2016-01-083750.003865.003745.003810.0015017005712932000
2016-01-073950.003990.003805.003820.0012725004915180000
2016-01-064095.004120.003970.003990.0010777004333376500
2016-01-054045.004200.004040.004075.0010615004366592500
2016-01-044235.004300.004090.004115.008173003397874500
2015-12-304305.004310.004265.004285.003150001350434000
2015-12-294230.004310.004160.004285.006473002762597500
2015-12-284250.004270.004170.004210.004608001936591500
2015-12-254180.004230.004175.004205.003221001353918500
2015-12-244300.004300.004160.004175.004968002095812500
2015-12-224055.004210.004055.004180.007909003289986000
2015-12-214025.004110.004005.004110.009344003799930000
2015-12-184130.004240.004045.004045.009350003839624500
2015-12-174175.004205.004130.004150.007040002937270000
2015-12-164035.004075.004015.004070.005761002336193000
2015-12-154025.004055.003930.003940.005884002339436500
2015-12-143960.004030.003935.003995.007415002947421500
2015-12-114050.004160.004050.004100.0013695005585900500
2015-12-104090.004145.003970.004005.0011752004715115500
2015-12-094115.004170.004090.004110.006339002610388000
2015-12-084225.004255.004170.004175.003259001367491500
2015-12-074285.004335.004230.004230.004150001769299500
2015-12-044235.004260.004200.004215.006290002657215000
2015-12-034290.004350.004275.004340.004985002157897500
2015-12-024260.004300.004260.004270.003813001631535500
2015-12-014255.004300.004245.004295.005290002261461500
2015-11-304280.004320.004245.004250.007636003258676500
2015-11-274330.004350.004230.004295.007003003001963000
2015-11-264375.004410.004345.004355.004587002008279500

   ※ 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