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
1988/12/28 2,090 2,090 2,030 2,070 124,000
1988/12/27 2,090 2,090 2,050 2,080 113,000
1988/12/26 2,020 2,080 2,020 2,080 47,000
1988/12/24 2,040 2,100 2,030 2,100 158,000
1988/12/23 2,030 2,040 2,030 2,040 397,000
1988/12/22 2,050 2,050 2,030 2,030 153,000
1988/12/21 2,040 2,050 2,020 2,050 156,000
1988/12/20 2,050 2,050 2,030 2,050 144,000
1988/12/19 2,060 2,060 2,020 2,050 116,000
1988/12/16 2,040 2,050 2,020 2,050 117,000
1988/12/15 2,050 2,050 2,020 2,050 135,000
1988/12/14 2,060 2,060 2,030 2,060 151,000
1988/12/13 2,060 2,060 2,020 2,020 67,000
1988/12/12 2,030 2,060 2,020 2,030 194,000
1988/12/09 2,010 2,040 2,010 2,030 160,000
1988/12/08 2,020 2,080 2,020 2,020 122,000
1988/12/07 2,050 2,100 2,020 2,100 232,000
1988/12/06 2,080 2,080 1,960 2,050 126,000
1988/12/05 2,050 2,050 2,040 2,050 32,000
1988/12/03 2,050 2,050 2,030 2,040 29,000
1988/12/02 2,070 2,070 2,050 2,050 74,000
1988/12/01 2,090 2,090 2,040 2,090 220,000
1988/11/30 2,100 2,100 2,070 2,090 216,000
1988/11/29 2,050 2,080 2,020 2,070 169,000
1988/11/28 2,030 2,050 2,000 2,010 52,000
1988/11/26 2,090 2,090 2,040 2,050 80,000
1988/11/25 2,090 2,090 2,010 2,060 100,000
1988/11/24 2,080 2,080 2,000 2,000 291,000
1988/11/22 2,070 2,090 2,050 2,080 319,000
1988/11/21 2,090 2,100 2,060 2,070 286,000
1988/11/18 2,020 2,060 2,000 2,050 428,000
1988/11/17 2,000 2,010 1,970 1,980 545,000
1988/11/16 1,980 1,990 1,940 1,990 273,000
1988/11/15 2,010 2,020 1,950 1,950 451,000
1988/11/14 1,840 1,970 1,840 1,950 410,000
1988/11/11 1,800 1,830 1,800 1,810 252,000
1988/11/10 1,840 1,840 1,800 1,800 297,000
1988/11/09 1,830 1,870 1,830 1,840 373,000
1988/11/08 1,810 1,830 1,810 1,830 220,000
1988/11/07 1,820 1,840 1,820 1,840 117,000
1988/11/05 1,850 1,860 1,840 1,840 137,000
1988/11/04 1,860 1,870 1,850 1,850 219,000
1988/11/02 1,910 1,910 1,850 1,870 426,000
1988/11/01 1,910 1,920 1,910 1,910 145,000
1988/10/31 1,900 1,950 1,900 1,940 259,000
1988/10/29 1,930 1,930 1,900 1,930 85,000
1988/10/28 1,940 1,940 1,920 1,930 169,000
1988/10/27 1,910 1,940 1,910 1,940 136,000
1988/10/26 1,970 1,980 1,930 1,930 138,000
1988/10/25 1,960 1,980 1,950 1,980 101,000
1988/10/24 1,950 1,950 1,930 1,930 88,000
1988/10/22 1,950 1,970 1,930 1,950 74,000
1988/10/21 1,960 1,970 1,950 1,950 103,000
1988/10/20 1,950 1,950 1,920 1,950 34,000
1988/10/19 1,970 1,970 1,930 1,960 55,000
1988/10/18 1,920 1,940 1,900 1,940 106,000
1988/10/17 1,920 1,930 1,910 1,920 119,000
1988/10/14 1,920 1,930 1,880 1,930 155,000
1988/10/13 1,910 1,930 1,910 1,930 174,000
1988/10/12 1,950 1,950 1,920 1,930 147,000
1988/10/11 1,930 1,930 1,920 1,920 41,000
1988/10/07 1,900 1,900 1,890 1,900 38,000
1988/10/06 1,900 1,910 1,880 1,900 68,000
1988/10/05 1,920 1,930 1,890 1,910 165,000
1988/10/04 1,890 1,940 1,890 1,940 43,000
1988/10/03 1,930 1,930 1,890 1,890 373,000
1988/10/01 1,940 1,940 1,920 1,930 86,000
1988/09/30 1,910 1,940 1,910 1,940 155,000
1988/09/29 1,950 1,960 1,920 1,940 237,000
1988/09/28 1,960 1,960 1,910 1,920 264,000
1988/09/27 1,980 1,990 1,940 1,960 241,000
1988/09/26 2,030 2,030 1,950 1,950 179,000
1988/09/24 2,010 2,030 2,000 2,000 71,000
1988/09/22 2,060 2,060 2,000 2,010 206,000
1988/09/21 2,060 2,060 2,020 2,030 114,000
1988/09/20 2,030 2,060 2,020 2,020 275,000
1988/09/19 2,080 2,080 2,010 2,030 76,000
1988/09/16 2,040 2,040 2,030 2,040 87,000
1988/09/14 2,060 2,070 2,030 2,040 122,000
1988/09/13 2,040 2,060 2,010 2,040 120,000
1988/09/12 2,040 2,050 2,040 2,040 120,000
1988/09/09 2,060 2,060 2,050 2,050 102,000
1988/09/08 2,080 2,080 2,050 2,050 64,000
1988/09/07 2,060 2,080 2,050 2,050 135,000
1988/09/06 2,080 2,080 2,050 2,050 42,000
1988/09/05 2,090 2,100 2,070 2,080 98,000
1988/09/03 2,090 2,090 2,050 2,080 88,000
1988/09/02 2,070 2,070 2,060 2,070 74,000
1988/09/01 2,080 2,080 2,030 2,060 209,000
1988/08/31 2,100 2,100 2,070 2,080 135,000
1988/08/30 2,080 2,080 2,060 2,060 90,000
1988/08/29 2,080 2,080 2,060 2,060 75,000
1988/08/27 2,060 2,070 2,060 2,070 85,000
1988/08/26 2,070 2,070 2,050 2,060 195,000
1988/08/25 2,090 2,100 2,080 2,080 90,000
1988/08/24 2,090 2,100 2,080 2,090 105,000
1988/08/23 2,100 2,100 2,080 2,090 90,000
1988/08/22 2,130 2,130 2,080 2,100 272,000
1988/08/19 2,070 2,130 2,070 2,130 316,000
1988/08/18 2,130 2,130 2,090 2,120 128,000
1988/08/17 2,060 2,090 2,050 2,090 145,000
1988/08/16 2,050 2,070 2,050 2,070 88,000
1988/08/15 2,060 2,070 2,050 2,060 184,000
1988/08/12 2,050 2,070 2,050 2,050 255,000
1988/08/11 2,060 2,080 2,050 2,050 110,000
1988/08/10 2,070 2,100 2,050 2,100 224,000
1988/08/09 2,070 2,120 2,070 2,090 74,000
1988/08/08 2,070 2,070 2,050 2,070 111,000
1988/08/06 2,060 2,100 2,060 2,070 77,000
1988/08/05 2,120 2,130 2,090 2,100 173,000
1988/08/04 2,120 2,120 2,100 2,100 145,000
1988/08/03 2,120 2,170 2,100 2,120 363,000
1988/08/02 2,070 2,120 2,050 2,120 387,000
1988/08/01 2,030 2,090 2,030 2,070 264,000
1988/07/30 2,050 2,060 2,020 2,020 137,000
1988/07/29 2,060 2,060 2,030 2,030 216,000
1988/07/28 2,030 2,060 2,020 2,050 321,000
1988/07/27 2,030 2,030 1,980 2,020 250,000
1988/07/26 2,000 2,040 1,980 2,030 210,000
1988/07/25 2,060 2,060 1,980 1,990 178,000
1988/07/23 1,980 2,020 1,980 2,020 157,000
1988/07/22 2,000 2,060 1,990 2,060 302,000
1988/07/21 2,000 2,060 2,000 2,060 185,000
1988/07/20 2,020 2,030 2,000 2,000 249,000
1988/07/19 1,980 2,000 1,980 1,990 381,000
1988/07/18 2,060 2,090 2,050 2,060 339,000
1988/07/15 2,080 2,090 2,060 2,070 176,000
1988/07/14 2,070 2,090 2,060 2,060 201,000
1988/07/13 2,080 2,100 2,060 2,070 385,000
1988/07/12 2,070 2,080 2,060 2,060 140,000
1988/07/11 2,090 2,090 2,060 2,060 161,000
1988/07/08 2,140 2,140 2,090 2,090 247,000
1988/07/07 2,120 2,120 2,090 2,100 145,000
1988/07/06 2,090 2,120 2,090 2,120 88,000
1988/07/05 2,090 2,120 2,060 2,100 254,000
1988/07/04 2,060 2,140 2,060 2,100 96,000
1988/07/02 2,060 2,120 2,060 2,060 104,000
1988/07/01 2,170 2,170 2,100 2,100 277,000
1988/06/30 2,110 2,140 2,080 2,130 175,000
1988/06/29 2,140 2,140 2,080 2,090 305,000
1988/06/28 2,110 2,150 2,100 2,100 262,000
1988/06/27 2,170 2,170 2,140 2,170 146,000
1988/06/25 2,120 2,170 2,110 2,170 80,000
1988/06/24 2,180 2,190 2,130 2,130 346,000
1988/06/23 2,150 2,150 2,090 2,100 502,000
1988/06/22 2,160 2,160 2,100 2,110 438,000
1988/06/21 2,170 2,170 2,140 2,140 225,000
1988/06/20 2,180 2,190 2,170 2,170 281,000
1988/06/17 2,210 2,210 2,170 2,170 592,000
1988/06/16 2,200 2,220 2,170 2,170 436,000
1988/06/15 2,240 2,240 2,200 2,210 442,000
1988/06/14 2,220 2,250 2,220 2,240 148,000
1988/06/13 2,230 2,250 2,200 2,250 158,000
1988/06/10 2,240 2,280 2,230 2,240 346,000
1988/06/09 2,280 2,300 2,260 2,280 126,000
1988/06/08 2,250 2,290 2,250 2,290 213,000
1988/06/07 2,300 2,320 2,280 2,290 381,000
1988/06/06 2,280 2,340 2,270 2,330 223,000
1988/06/04 2,280 2,290 2,280 2,280 238,000
1988/06/03 2,290 2,290 2,280 2,280 106,000
1988/06/02 2,280 2,300 2,280 2,300 149,000
1988/06/01 2,300 2,320 2,280 2,290 168,000
1988/05/31 2,250 2,300 2,250 2,280 173,000
1988/05/30 2,280 2,300 2,270 2,270 151,000
1988/05/28 2,290 2,320 2,280 2,290 54,000
1988/05/27 2,330 2,340 2,280 2,280 277,000
1988/05/27 1 -> 1.10 分割
1988/05/26 2,590 2,600 2,570 2,570 616,000
1988/05/25 2,570 2,600 2,570 2,580 747,000
1988/05/24 2,550 2,590 2,550 2,570 285,000
1988/05/23 2,580 2,590 2,550 2,550 514,000
1988/05/20 2,580 2,600 2,580 2,580 483,000
1988/05/19 2,600 2,610 2,570 2,590 490,000
1988/05/18 2,660 2,660 2,610 2,630 1,305,000
1988/05/17 2,610 2,650 2,590 2,650 3,926,999
1988/05/16 2,540 2,570 2,530 2,570 1,791,000
1988/05/13 2,470 2,520 2,470 2,500 676,000
1988/05/12 2,440 2,490 2,440 2,460 435,000
1988/05/11 2,440 2,490 2,440 2,460 200,000
1988/05/10 2,470 2,500 2,460 2,480 282,000
1988/05/09 2,500 2,510 2,460 2,480 219,000
1988/05/07 2,500 2,510 2,480 2,510 260,000
1988/05/06 2,500 2,520 2,480 2,500 521,000
1988/05/02 2,490 2,500 2,490 2,500 340,000
1988/04/30 2,490 2,510 2,490 2,500 238,000
1988/04/28 2,480 2,500 2,470 2,500 636,000
1988/04/27 2,490 2,500 2,480 2,480 388,000
1988/04/26 2,450 2,500 2,450 2,480 675,000
1988/04/25 2,500 2,500 2,490 2,490 412,000
1988/04/23 2,490 2,500 2,490 2,490 301,000
1988/04/22 2,490 2,500 2,480 2,490 279,000
1988/04/21 2,500 2,500 2,480 2,490 302,000
1988/04/20 2,480 2,510 2,450 2,500 249,000
1988/04/19 2,490 2,500 2,460 2,500 401,000
1988/04/18 2,540 2,550 2,500 2,530 1,073,000
1988/04/15 2,470 2,530 2,470 2,530 1,093,000
1988/04/14 2,480 2,540 2,470 2,510 1,507,000
1988/04/13 2,480 2,490 2,450 2,490 702,000
1988/04/12 2,460 2,460 2,430 2,460 930,000
1988/04/11 2,450 2,460 2,430 2,450 573,000
1988/04/08 2,420 2,450 2,390 2,450 1,190,000
1988/04/07 2,420 2,420 2,380 2,380 423,000
1988/04/06 2,390 2,400 2,380 2,380 376,000
1988/04/05 2,380 2,410 2,370 2,390 716,000
1988/04/04 2,350 2,390 2,350 2,380 1,107,000
1988/04/02 2,340 2,350 2,340 2,340 100,000
1988/04/01 2,310 2,350 2,310 2,340 340,000
1988/03/31 2,310 2,350 2,310 2,350 465,000
1988/03/30 2,340 2,350 2,310 2,340 311,000
1988/03/29 2,300 2,340 2,280 2,340 270,000
1988/03/28 2,270 2,300 2,250 2,300 198,000
1988/03/26 2,260 2,270 2,240 2,250 143,000
1988/03/25 2,290 2,300 2,260 2,280 242,000
1988/03/24 2,320 2,320 2,290 2,290 113,000
1988/03/23 2,300 2,310 2,270 2,310 227,000
1988/03/22 2,350 2,350 2,300 2,310 181,000
1988/03/18 2,310 2,310 2,280 2,310 476,000
1988/03/17 2,300 2,320 2,280 2,310 272,000
1988/03/16 2,300 2,300 2,280 2,290 127,000
1988/03/15 2,230 2,300 2,230 2,300 227,000
1988/03/14 2,250 2,260 2,210 2,250 186,000
1988/03/11 2,270 2,280 2,210 2,210 365,000
1988/03/10 2,300 2,300 2,270 2,280 238,000
1988/03/09 2,300 2,300 2,270 2,300 233,000
1988/03/08 2,320 2,320 2,300 2,300 209,000
1988/03/07 2,310 2,340 2,310 2,320 111,000
1988/03/05 2,340 2,350 2,330 2,350 216,000
1988/03/04 2,330 2,340 2,310 2,340 266,000
1988/03/03 2,300 2,340 2,290 2,340 549,000
1988/03/02 2,300 2,300 2,290 2,300 520,000
1988/03/01 2,280 2,290 2,260 2,290 379,000
1988/02/29 2,280 2,290 2,260 2,260 150,000
1988/02/27 2,290 2,300 2,290 2,290 54,000
1988/02/26 2,290 2,310 2,280 2,290 337,000
1988/02/25 2,300 2,310 2,290 2,290 230,000
1988/02/24 2,300 2,310 2,270 2,280 242,000
1988/02/23 2,330 2,330 2,280 2,310 194,000
1988/02/22 2,350 2,350 2,310 2,320 353,000
1988/02/19 2,300 2,340 2,280 2,340 950,000
1988/02/18 2,320 2,330 2,290 2,300 791,000
1988/02/17 2,260 2,310 2,250 2,310 1,957,000
1988/02/16 2,220 2,230 2,190 2,220 796,000
1988/02/15 2,220 2,220 2,180 2,190 473,000
1988/02/12 2,230 2,230 2,200 2,210 285,000
1988/02/10 2,230 2,230 2,200 2,220 296,000
1988/02/09 2,230 2,240 2,210 2,210 449,000
1988/02/08 2,200 2,250 2,180 2,230 801,000
1988/02/06 2,190 2,240 2,180 2,210 657,000
1988/02/05 2,120 2,180 2,120 2,160 660,000
1988/02/04 2,070 2,120 2,070 2,100 252,000
1988/02/03 2,060 2,110 2,060 2,100 353,000
1988/02/02 2,100 2,100 2,070 2,100 234,000
1988/02/01 2,160 2,160 2,080 2,100 152,000
1988/01/30 2,080 2,120 2,070 2,120 235,000
1988/01/29 2,080 2,090 2,060 2,070 334,000
1988/01/28 2,020 2,050 2,000 2,050 312,000
1988/01/27 2,040 2,040 1,990 2,030 225,000
1988/01/26 2,050 2,070 2,040 2,040 407,000
1988/01/25 2,040 2,060 2,020 2,050 231,000
1988/01/23 1,990 2,060 1,990 2,050 297,000
1988/01/22 2,040 2,040 2,000 2,030 115,000
1988/01/21 2,030 2,050 2,000 2,000 133,000
1988/01/20 2,020 2,050 2,010 2,030 102,000
1988/01/19 2,000 2,070 2,000 2,050 71,000
1988/01/18 2,080 2,080 2,050 2,050 53,000
1988/01/14 1,940 2,000 1,930 2,000 49,000
1988/01/13 2,000 2,000 1,950 1,960 96,000
1988/01/12 2,000 2,000 1,990 2,000 70,000
1988/01/11 2,020 2,020 1,980 2,000 45,000
1988/01/08 2,060 2,060 2,000 2,060 223,000
1988/01/07 2,090 2,090 2,000 2,060 64,000
1988/01/06 2,020 2,100 2,020 2,090 259,000
1988/01/05 2,020 2,020 1,960 2,000 228,000
1988/01/04 2,010 2,010 1,980 1,980 53,000

このページの先頭へ