日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＯＴＯ(5332)の株価時系列情報

ＴＯＴＯ(5332)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1987/12/28 1,890 1,980 1,860 1,980 106,000
1987/12/26 2,020 2,020 1,950 1,950 83,000
1987/12/25 1,970 2,000 1,970 1,990 185,000
1987/12/24 2,040 2,040 2,010 2,010 110,000
1987/12/23 2,050 2,050 2,000 2,030 135,000
1987/12/22 2,020 2,100 2,020 2,040 296,000
1987/12/21 2,060 2,100 2,050 2,060 156,000
1987/12/18 2,110 2,110 2,050 2,060 234,000
1987/12/17 2,100 2,120 2,080 2,080 98,000
1987/12/16 2,130 2,140 2,070 2,130 185,000
1987/12/15 2,120 2,120 2,080 2,100 144,000
1987/12/14 2,070 2,080 2,050 2,080 106,000
1987/12/11 2,100 2,130 2,070 2,070 164,000
1987/12/10 2,100 2,100 2,080 2,100 271,000
1987/12/09 2,090 2,100 2,050 2,050 227,000
1987/12/08 2,020 2,080 2,020 2,050 147,000
1987/12/07 2,000 2,020 2,000 2,020 139,000
1987/12/05 2,050 2,050 1,980 2,020 62,000
1987/12/04 2,070 2,070 2,020 2,020 88,000
1987/12/03 2,070 2,070 2,020 2,030 283,000
1987/12/02 2,100 2,130 2,090 2,100 46,000
1987/12/01 2,080 2,100 2,040 2,100 227,000
1987/11/30 2,100 2,100 2,030 2,040 129,000
1987/11/28 2,100 2,110 2,100 2,100 22,000
1987/11/27 2,100 2,180 2,090 2,170 297,000
1987/11/26 2,150 2,150 2,110 2,120 100,000
1987/11/25 2,150 2,150 2,130 2,150 137,000
1987/11/24 2,140 2,140 2,100 2,130 223,000
1987/11/20 2,130 2,140 2,090 2,100 72,000
1987/11/19 2,140 2,140 2,090 2,140 154,000
1987/11/18 2,090 2,150 2,060 2,120 91,000
1987/11/17 2,130 2,130 2,090 2,100 110,000
1987/11/16 2,140 2,140 2,090 2,090 206,000
1987/11/13 2,050 2,120 2,030 2,100 646,000
1987/11/12 2,000 2,050 1,990 2,010 537,000
1987/11/11 2,060 2,070 1,950 2,040 414,000
1987/11/10 2,050 2,100 2,030 2,100 325,000
1987/11/09 2,070 2,100 2,070 2,070 136,000
1987/11/07 2,100 2,100 2,060 2,070 23,000
1987/11/06 2,050 2,100 2,050 2,060 440,000
1987/11/05 2,090 2,110 2,040 2,070 597,000
1987/11/04 2,150 2,180 2,090 2,170 176,000
1987/11/02 2,230 2,230 2,160 2,210 91,000
1987/10/31 2,200 2,200 2,150 2,190 79,000
1987/10/30 2,140 2,140 2,100 2,110 175,000
1987/10/29 2,050 2,100 2,030 2,060 130,000
1987/10/28 2,140 2,140 2,090 2,090 251,000
1987/10/27 2,020 2,150 2,020 2,060 457,000
1987/10/26 2,250 2,250 2,050 2,060 156,000
1987/10/24 2,220 2,270 2,200 2,210 178,000
1987/10/23 2,290 2,340 2,200 2,220 322,000
1987/10/22 2,320 2,370 2,280 2,300 750,000
1987/10/21 2,250 2,310 2,250 2,280 794,000
1987/10/20 2,050 2,050 2,050 2,050 223,000
1987/10/19 2,520 2,520 2,430 2,450 750,000
1987/10/16 2,400 2,500 2,390 2,480 1,014,000
1987/10/15 2,390 2,430 2,380 2,430 709,000
1987/10/14 2,330 2,400 2,320 2,390 382,000
1987/10/13 2,310 2,330 2,280 2,310 403,000
1987/10/12 2,310 2,310 2,300 2,310 182,000
1987/10/09 2,310 2,340 2,310 2,310 492,000
1987/10/08 2,330 2,360 2,310 2,350 462,000
1987/10/07 2,310 2,340 2,310 2,340 203,000
1987/10/06 2,310 2,370 2,310 2,350 53,000
1987/10/05 2,340 2,380 2,300 2,380 227,000
1987/10/03 2,360 2,390 2,300 2,370 314,000
1987/10/02 2,320 2,340 2,290 2,330 507,000
1987/10/01 2,270 2,300 2,230 2,230 673,000
1987/09/30 2,330 2,330 2,250 2,270 563,000
1987/09/29 2,370 2,410 2,330 2,330 375,000
1987/09/28 2,350 2,360 2,320 2,330 284,000
1987/09/26 2,270 2,350 2,240 2,350 497,000
1987/09/25 2,230 2,300 2,200 2,230 475,000
1987/09/24 2,210 2,240 2,210 2,210 287,000
1987/09/22 2,240 2,240 2,200 2,220 191,000
1987/09/21 2,240 2,240 2,200 2,200 377,000
1987/09/18 2,300 2,310 2,200 2,200 381,000
1987/09/17 2,290 2,310 2,290 2,300 259,000
1987/09/16 2,320 2,320 2,290 2,320 135,000
1987/09/14 2,360 2,360 2,280 2,280 194,000
1987/09/11 2,320 2,330 2,310 2,320 124,000
1987/09/10 2,330 2,360 2,320 2,340 339,000
1987/09/09 2,430 2,430 2,310 2,320 565,000
1987/09/08 2,430 2,470 2,400 2,430 204,000
1987/09/07 2,450 2,450 2,430 2,430 238,000
1987/09/05 2,480 2,500 2,450 2,450 208,000
1987/09/04 2,500 2,510 2,470 2,490 502,000
1987/09/03 2,530 2,540 2,470 2,510 389,000
1987/09/02 2,530 2,560 2,490 2,550 647,000
1987/09/01 2,460 2,540 2,460 2,530 566,000
1987/08/31 2,450 2,480 2,450 2,450 503,000
1987/08/29 2,460 2,480 2,450 2,450 275,000
1987/08/28 2,500 2,500 2,460 2,470 622,000
1987/08/27 2,520 2,520 2,460 2,460 417,000
1987/08/26 2,530 2,540 2,480 2,480 295,000
1987/08/25 2,500 2,500 2,480 2,500 319,000
1987/08/24 2,540 2,540 2,490 2,490 424,000
1987/08/22 2,540 2,550 2,460 2,460 231,000
1987/08/21 2,580 2,580 2,530 2,530 202,000
1987/08/20 2,580 2,620 2,550 2,550 295,000
1987/08/19 2,500 2,540 2,500 2,540 221,000
1987/08/18 2,600 2,600 2,500 2,530 157,000
1987/08/17 2,600 2,600 2,550 2,570 111,000
1987/08/14 2,600 2,640 2,580 2,610 496,000
1987/08/13 2,630 2,630 2,570 2,580 371,000
1987/08/12 2,620 2,640 2,600 2,620 472,000
1987/08/11 2,660 2,660 2,600 2,640 360,000
1987/08/10 2,580 2,640 2,570 2,620 645,000
1987/08/07 2,550 2,570 2,530 2,570 457,000
1987/08/06 2,570 2,570 2,500 2,500 520,000
1987/08/05 2,400 2,510 2,390 2,500 332,000
1987/08/04 2,390 2,430 2,380 2,400 448,000
1987/08/03 2,420 2,500 2,420 2,470 135,000
1987/08/01 2,480 2,500 2,450 2,500 111,000
1987/07/31 2,540 2,540 2,470 2,480 371,000
1987/07/30 2,530 2,530 2,490 2,510 379,000
1987/07/29 2,550 2,570 2,490 2,490 227,000
1987/07/28 2,520 2,520 2,430 2,520 419,000
1987/07/27 2,520 2,530 2,490 2,490 118,000
1987/07/25 2,540 2,540 2,510 2,520 286,000
1987/07/24 2,500 2,550 2,420 2,550 689,000
1987/07/23 2,450 2,470 2,300 2,470 361,000
1987/07/22 2,380 2,400 2,350 2,400 375,000
1987/07/21 2,440 2,460 2,410 2,410 233,000
1987/07/20 2,540 2,540 2,450 2,480 244,000
1987/07/17 2,530 2,550 2,480 2,500 950,000
1987/07/16 2,490 2,510 2,450 2,470 741,000
1987/07/15 2,440 2,490 2,380 2,430 665,000
1987/07/14 2,400 2,440 2,400 2,440 301,000
1987/07/13 2,420 2,430 2,370 2,400 307,000
1987/07/10 2,370 2,420 2,350 2,370 574,000
1987/07/09 2,310 2,380 2,300 2,350 761,000
1987/07/08 2,350 2,370 2,320 2,350 283,000
1987/07/07 2,270 2,370 2,270 2,360 232,000
1987/07/06 2,300 2,320 2,270 2,300 246,000
1987/07/04 2,320 2,350 2,320 2,320 33,000
1987/07/03 2,360 2,400 2,350 2,360 388,000
1987/07/02 2,360 2,420 2,360 2,400 457,000
1987/07/01 2,280 2,370 2,260 2,320 977,000
1987/06/30 2,280 2,310 2,230 2,300 368,000
1987/06/29 2,410 2,420 2,320 2,320 380,000
1987/06/27 2,500 2,500 2,440 2,450 101,000
1987/06/26 2,560 2,560 2,500 2,500 545,000
1987/06/25 2,510 2,560 2,510 2,520 116,000
1987/06/24 2,450 2,510 2,450 2,500 530,000
1987/06/23 2,460 2,510 2,430 2,430 545,000
1987/06/22 2,600 2,600 2,420 2,500 534,000
1987/06/19 2,700 2,700 2,600 2,600 601,000
1987/06/18 2,700 2,700 2,620 2,700 279,000
1987/06/17 2,650 2,660 2,600 2,660 303,000
1987/06/16 2,630 2,660 2,590 2,660 315,000
1987/06/15 2,620 2,650 2,600 2,650 427,000
1987/06/12 2,580 2,640 2,580 2,620 344,000
1987/06/11 2,650 2,650 2,610 2,620 264,000
1987/06/10 2,610 2,630 2,600 2,610 370,000
1987/06/09 2,620 2,650 2,610 2,610 115,000
1987/06/08 2,670 2,670 2,630 2,640 223,000
1987/06/06 2,630 2,640 2,630 2,630 66,000
1987/06/05 2,640 2,680 2,630 2,640 229,000
1987/06/04 2,700 2,710 2,650 2,680 477,000
1987/06/03 2,610 2,680 2,610 2,680 440,000
1987/06/02 2,690 2,690 2,610 2,640 243,000
1987/06/01 2,750 2,750 2,660 2,700 395,000
1987/05/30 2,700 2,730 2,660 2,730 212,000
1987/05/29 2,730 2,770 2,670 2,670 1,223,000
1987/05/28 2,700 2,700 2,640 2,660 483,000
1987/05/27 2,590 2,660 2,580 2,660 769,000
1987/05/26 2,640 2,650 2,600 2,620 631,000
1987/05/25 2,640 2,650 2,600 2,650 643,000
1987/05/23 2,660 2,690 2,640 2,680 1,520,000
1987/05/22 2,570 2,680 2,540 2,670 2,640,999
1987/05/21 2,420 2,520 2,400 2,510 882,000
1987/05/20 2,370 2,430 2,360 2,380 587,000
1987/05/19 2,500 2,500 2,400 2,410 464,000
1987/05/18 2,520 2,570 2,460 2,460 1,044,000
1987/05/15 2,630 2,630 2,550 2,580 1,199,000
1987/05/14 2,500 2,650 2,480 2,630 2,592,999
1987/05/13 2,550 2,580 2,450 2,540 1,790,000
1987/05/12 2,440 2,540 2,410 2,510 2,885,999
1987/05/11 2,430 2,440 2,400 2,410 1,525,000
1987/05/08 2,400 2,420 2,360 2,390 2,753,999
1987/05/07 2,290 2,370 2,280 2,360 6,023,998
1987/05/06 2,190 2,250 2,170 2,250 1,736,000
1987/05/02 2,120 2,200 2,110 2,180 678,000
1987/05/01 2,090 2,130 2,080 2,120 405,000
1987/04/30 2,030 2,050 1,980 2,010 337,000
1987/04/28 2,110 2,130 1,960 2,030 645,000
1987/04/27 2,200 2,200 2,100 2,150 523,000
1987/04/25 2,200 2,200 2,150 2,200 223,000
1987/04/24 2,230 2,230 2,150 2,190 361,000
1987/04/23 2,220 2,230 2,180 2,190 671,000
1987/04/22 2,220 2,240 2,200 2,220 1,045,000
1987/04/21 2,180 2,230 2,180 2,200 469,000
1987/04/20 2,200 2,240 2,200 2,210 271,000
1987/04/17 2,240 2,250 2,210 2,230 734,000
1987/04/16 2,280 2,280 2,200 2,200 1,963,000
1987/04/15 2,170 2,230 2,150 2,200 1,535,000
1987/04/14 2,110 2,170 2,100 2,170 569,000
1987/04/13 2,130 2,170 2,100 2,150 428,000
1987/04/10 2,140 2,180 2,140 2,170 930,000
1987/04/09 2,220 2,220 2,150 2,180 1,181,000
1987/04/08 2,180 2,250 2,170 2,220 6,172,998
1987/04/07 2,070 2,120 2,070 2,120 4,247,999
1987/04/06 2,030 2,030 1,990 2,030 1,332,000
1987/04/04 1,950 2,010 1,940 1,980 506,000
1987/04/03 1,940 1,970 1,940 1,940 244,000
1987/04/02 1,940 1,980 1,940 1,970 627,000
1987/04/01 1,870 1,970 1,870 1,960 417,000
1987/03/31 1,910 1,910 1,820 1,900 179,000
1987/03/30 1,980 1,980 1,900 1,910 117,000
1987/03/28 1,920 1,990 1,920 1,960 360,000
1987/03/27 1,910 2,000 1,900 1,960 961,000
1987/03/26 1,820 1,900 1,820 1,890 138,000
1987/03/25 1,820 1,840 1,820 1,820 271,000
1987/03/24 1,790 1,830 1,790 1,820 419,000
1987/03/23 1,820 1,870 1,820 1,820 562,000
1987/03/20 1,850 1,870 1,840 1,850 740,000
1987/03/19 1,890 1,940 1,860 1,870 460,000
1987/03/18 1,930 1,970 1,890 1,920 511,000
1987/03/17 1,890 1,910 1,870 1,900 345,000
1987/03/16 1,850 1,900 1,850 1,870 95,000
1987/03/13 1,850 1,890 1,850 1,870 387,000
1987/03/12 1,860 1,880 1,850 1,850 547,000
1987/03/11 1,870 1,900 1,850 1,850 369,000
1987/03/10 1,880 1,910 1,880 1,880 197,000
1987/03/09 1,860 1,930 1,860 1,880 237,000
1987/03/07 1,860 1,860 1,850 1,860 124,000
1987/03/06 1,970 1,970 1,890 1,890 262,000
1987/03/05 1,920 1,960 1,900 1,900 295,000
1987/03/04 1,950 1,980 1,950 1,950 323,000
1987/03/03 1,980 1,990 1,950 1,970 338,000
1987/03/02 1,970 1,990 1,890 1,920 286,000
1987/02/28 1,950 1,990 1,950 1,980 232,000
1987/02/27 1,920 1,980 1,900 1,970 507,000
1987/02/26 1,860 1,950 1,860 1,950 357,000
1987/02/25 1,900 1,910 1,860 1,860 609,000
1987/02/24 1,890 1,890 1,880 1,890 257,000
1987/02/23 1,860 1,890 1,860 1,870 309,000
1987/02/20 1,830 1,890 1,830 1,860 120,000
1987/02/19 1,860 1,900 1,860 1,860 179,000
1987/02/18 1,890 1,890 1,840 1,860 258,000
1987/02/17 1,830 1,890 1,830 1,870 89,000
1987/02/16 1,820 1,840 1,820 1,840 197,000
1987/02/13 1,870 1,880 1,850 1,850 180,000
1987/02/12 1,880 1,890 1,860 1,880 177,000
1987/02/10 1,900 1,920 1,900 1,910 110,000
1987/02/09 1,860 1,900 1,850 1,900 78,000
1987/02/07 1,860 1,870 1,840 1,850 129,000
1987/02/06 1,850 1,870 1,850 1,860 170,000
1987/02/05 1,870 1,890 1,860 1,860 277,000
1987/02/04 1,890 1,900 1,880 1,880 142,000
1987/02/03 1,900 1,920 1,880 1,920 138,000
1987/02/02 1,950 1,950 1,910 1,910 113,000
1987/01/31 1,900 1,940 1,890 1,930 123,000
1987/01/30 1,900 1,930 1,890 1,930 186,000
1987/01/29 1,920 1,940 1,900 1,900 222,000
1987/01/28 1,850 1,950 1,850 1,950 633,000
1987/01/27 1,850 1,870 1,850 1,860 258,000
1987/01/26 1,880 1,900 1,860 1,880 198,000
1987/01/24 1,850 1,890 1,850 1,890 119,000
1987/01/23 1,900 1,900 1,850 1,870 180,000
1987/01/22 1,910 1,920 1,870 1,900 190,000
1987/01/21 1,880 1,890 1,860 1,870 356,000
1987/01/20 1,900 1,920 1,880 1,900 349,000
1987/01/19 1,880 1,900 1,880 1,900 268,000
1987/01/16 1,860 1,900 1,860 1,870 514,000
1987/01/14 1,840 1,880 1,840 1,860 238,000
1987/01/13 1,880 1,900 1,870 1,870 235,000
1987/01/12 1,900 1,900 1,880 1,880 145,000
1987/01/09 1,880 1,920 1,880 1,890 214,000
1987/01/08 1,900 1,910 1,900 1,900 145,000
1987/01/07 1,910 1,970 1,890 1,960 291,000
1987/01/06 1,920 1,950 1,910 1,930 279,000
1987/01/05 1,920 1,950 1,900 1,950 75,000

このページの先頭へ