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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,720 | 1,730 | 1,690 | 1,710 | 204,000 |
| 1991/12/27 | 1,700 | 1,710 | 1,680 | 1,680 | 148,000 |
| 1991/12/26 | 1,680 | 1,730 | 1,680 | 1,690 | 228,000 |
| 1991/12/25 | 1,690 | 1,770 | 1,660 | 1,710 | 264,000 |
| 1991/12/24 | 1,670 | 1,700 | 1,660 | 1,660 | 320,000 |
| 1991/12/20 | 1,670 | 1,730 | 1,660 | 1,660 | 137,000 |
| 1991/12/19 | 1,700 | 1,720 | 1,680 | 1,680 | 99,000 |
| 1991/12/18 | 1,680 | 1,700 | 1,670 | 1,700 | 170,000 |
| 1991/12/17 | 1,710 | 1,710 | 1,680 | 1,700 | 83,000 |
| 1991/12/16 | 1,740 | 1,740 | 1,710 | 1,710 | 116,000 |
| 1991/12/13 | 1,720 | 1,770 | 1,690 | 1,730 | 1,630,000 |
| 1991/12/12 | 1,630 | 1,650 | 1,600 | 1,600 | 303,000 |
| 1991/12/11 | 1,650 | 1,670 | 1,600 | 1,640 | 630,000 |
| 1991/12/10 | 1,700 | 1,700 | 1,660 | 1,670 | 446,000 |
| 1991/12/09 | 1,680 | 1,700 | 1,660 | 1,670 | 106,000 |
| 1991/12/06 | 1,660 | 1,680 | 1,630 | 1,660 | 91,000 |
| 1991/12/05 | 1,650 | 1,660 | 1,630 | 1,630 | 207,000 |
| 1991/12/04 | 1,640 | 1,670 | 1,640 | 1,660 | 255,000 |
| 1991/12/03 | 1,680 | 1,690 | 1,650 | 1,650 | 295,000 |
| 1991/12/02 | 1,760 | 1,760 | 1,670 | 1,670 | 265,000 |
| 1991/11/29 | 1,750 | 1,800 | 1,750 | 1,800 | 143,000 |
| 1991/11/28 | 1,770 | 1,780 | 1,750 | 1,750 | 164,000 |
| 1991/11/27 | 1,850 | 1,850 | 1,820 | 1,820 | 145,000 |
| 1991/11/26 | 1,790 | 1,820 | 1,780 | 1,820 | 112,000 |
| 1991/11/25 | 1,780 | 1,820 | 1,770 | 1,820 | 174,000 |
| 1991/11/22 | 1,760 | 1,810 | 1,760 | 1,810 | 260,000 |
| 1991/11/21 | 1,790 | 1,790 | 1,750 | 1,760 | 163,000 |
| 1991/11/20 | 1,720 | 1,770 | 1,720 | 1,760 | 210,000 |
| 1991/11/19 | 1,770 | 1,780 | 1,750 | 1,750 | 220,000 |
| 1991/11/18 | 1,790 | 1,810 | 1,720 | 1,740 | 331,000 |
| 1991/11/15 | 1,770 | 1,820 | 1,750 | 1,820 | 403,000 |
| 1991/11/14 | 1,760 | 1,780 | 1,740 | 1,770 | 92,000 |
| 1991/11/13 | 1,800 | 1,810 | 1,780 | 1,780 | 105,000 |
| 1991/11/12 | 1,780 | 1,800 | 1,760 | 1,800 | 208,000 |
| 1991/11/11 | 1,750 | 1,770 | 1,740 | 1,770 | 123,000 |
| 1991/11/08 | 1,810 | 1,820 | 1,760 | 1,800 | 264,000 |
| 1991/11/07 | 1,830 | 1,840 | 1,820 | 1,820 | 240,000 |
| 1991/11/06 | 1,840 | 1,860 | 1,820 | 1,820 | 131,000 |
| 1991/11/05 | 1,870 | 1,870 | 1,850 | 1,870 | 342,000 |
| 1991/11/01 | 1,840 | 1,870 | 1,840 | 1,870 | 196,000 |
| 1991/10/31 | 1,840 | 1,870 | 1,840 | 1,870 | 211,000 |
| 1991/10/30 | 1,870 | 1,870 | 1,820 | 1,870 | 160,000 |
| 1991/10/29 | 1,880 | 1,880 | 1,840 | 1,870 | 392,000 |
| 1991/10/28 | 1,860 | 1,880 | 1,850 | 1,850 | 176,000 |
| 1991/10/25 | 1,880 | 1,890 | 1,860 | 1,880 | 433,000 |
| 1991/10/24 | 1,860 | 1,880 | 1,860 | 1,880 | 583,000 |
| 1991/10/23 | 1,820 | 1,860 | 1,820 | 1,860 | 202,000 |
| 1991/10/22 | 1,820 | 1,850 | 1,810 | 1,850 | 379,000 |
| 1991/10/21 | 1,850 | 1,850 | 1,840 | 1,850 | 305,000 |
| 1991/10/18 | 1,830 | 1,840 | 1,800 | 1,840 | 305,000 |
| 1991/10/17 | 1,820 | 1,840 | 1,800 | 1,830 | 364,000 |
| 1991/10/16 | 1,820 | 1,830 | 1,820 | 1,820 | 410,000 |
| 1991/10/15 | 1,800 | 1,840 | 1,790 | 1,830 | 508,000 |
| 1991/10/14 | 1,770 | 1,800 | 1,770 | 1,780 | 227,000 |
| 1991/10/11 | 1,790 | 1,800 | 1,780 | 1,780 | 523,000 |
| 1991/10/09 | 1,770 | 1,790 | 1,760 | 1,790 | 370,000 |
| 1991/10/08 | 1,780 | 1,780 | 1,740 | 1,740 | 144,000 |
| 1991/10/07 | 1,790 | 1,790 | 1,760 | 1,770 | 162,000 |
| 1991/10/04 | 1,810 | 1,810 | 1,780 | 1,810 | 508,000 |
| 1991/10/03 | 1,750 | 1,810 | 1,750 | 1,800 | 521,000 |
| 1991/10/02 | 1,770 | 1,800 | 1,760 | 1,770 | 628,000 |
| 1991/10/01 | 1,690 | 1,770 | 1,690 | 1,770 | 450,000 |
| 1991/09/30 | 1,690 | 1,720 | 1,680 | 1,720 | 278,000 |
| 1991/09/27 | 1,690 | 1,720 | 1,680 | 1,710 | 593,000 |
| 1991/09/26 | 1,650 | 1,700 | 1,640 | 1,690 | 259,000 |
| 1991/09/25 | 1,590 | 1,620 | 1,590 | 1,620 | 277,000 |
| 1991/09/24 | 1,550 | 1,600 | 1,550 | 1,590 | 311,000 |
| 1991/09/20 | 1,550 | 1,580 | 1,550 | 1,550 | 277,000 |
| 1991/09/19 | 1,550 | 1,550 | 1,530 | 1,530 | 211,000 |
| 1991/09/18 | 1,540 | 1,550 | 1,520 | 1,520 | 344,000 |
| 1991/09/17 | 1,600 | 1,600 | 1,570 | 1,570 | 371,000 |
| 1991/09/13 | 1,480 | 1,550 | 1,480 | 1,540 | 2,367,000 |
| 1991/09/12 | 1,520 | 1,520 | 1,470 | 1,470 | 297,000 |
| 1991/09/11 | 1,510 | 1,550 | 1,510 | 1,530 | 1,621,000 |
| 1991/09/10 | 1,600 | 1,600 | 1,510 | 1,530 | 203,000 |
| 1991/09/09 | 1,560 | 1,580 | 1,540 | 1,570 | 184,000 |
| 1991/09/06 | 1,560 | 1,610 | 1,560 | 1,590 | 371,000 |
| 1991/09/05 | 1,510 | 1,570 | 1,510 | 1,570 | 190,000 |
| 1991/09/04 | 1,520 | 1,540 | 1,510 | 1,540 | 237,000 |
| 1991/09/03 | 1,550 | 1,550 | 1,520 | 1,540 | 209,000 |
| 1991/09/02 | 1,520 | 1,530 | 1,510 | 1,530 | 276,000 |
| 1991/08/30 | 1,510 | 1,520 | 1,500 | 1,520 | 356,000 |
| 1991/08/29 | 1,520 | 1,550 | 1,500 | 1,500 | 305,000 |
| 1991/08/28 | 1,540 | 1,560 | 1,510 | 1,510 | 762,000 |
| 1991/08/27 | 1,540 | 1,580 | 1,500 | 1,540 | 195,000 |
| 1991/08/26 | 1,540 | 1,560 | 1,520 | 1,540 | 149,000 |
| 1991/08/23 | 1,530 | 1,560 | 1,530 | 1,530 | 296,000 |
| 1991/08/22 | 1,600 | 1,600 | 1,540 | 1,560 | 245,000 |
| 1991/08/21 | 1,610 | 1,610 | 1,550 | 1,550 | 282,000 |
| 1991/08/20 | 1,520 | 1,570 | 1,510 | 1,550 | 307,000 |
| 1991/08/19 | 1,640 | 1,670 | 1,570 | 1,630 | 170,000 |
| 1991/08/16 | 1,650 | 1,660 | 1,640 | 1,650 | 162,000 |
| 1991/08/15 | 1,670 | 1,670 | 1,650 | 1,650 | 160,000 |
| 1991/08/14 | 1,650 | 1,680 | 1,630 | 1,670 | 274,000 |
| 1991/08/13 | 1,640 | 1,670 | 1,620 | 1,650 | 150,000 |
| 1991/08/12 | 1,680 | 1,680 | 1,630 | 1,630 | 98,000 |
| 1991/08/09 | 1,620 | 1,680 | 1,600 | 1,650 | 212,000 |
| 1991/08/08 | 1,660 | 1,680 | 1,610 | 1,610 | 196,000 |
| 1991/08/07 | 1,640 | 1,660 | 1,600 | 1,660 | 136,000 |
| 1991/08/06 | 1,620 | 1,640 | 1,620 | 1,630 | 61,000 |
| 1991/08/05 | 1,660 | 1,660 | 1,630 | 1,650 | 135,000 |
| 1991/08/02 | 1,630 | 1,660 | 1,620 | 1,660 | 128,000 |
| 1991/08/01 | 1,630 | 1,660 | 1,630 | 1,660 | 237,000 |
| 1991/07/31 | 1,650 | 1,670 | 1,640 | 1,660 | 271,000 |
| 1991/07/30 | 1,650 | 1,660 | 1,640 | 1,660 | 265,000 |
| 1991/07/29 | 1,670 | 1,670 | 1,610 | 1,650 | 43,000 |
| 1991/07/26 | 1,630 | 1,680 | 1,610 | 1,680 | 354,000 |
| 1991/07/25 | 1,610 | 1,630 | 1,610 | 1,630 | 347,000 |
| 1991/07/24 | 1,640 | 1,650 | 1,620 | 1,630 | 377,000 |
| 1991/07/23 | 1,650 | 1,660 | 1,620 | 1,640 | 194,000 |
| 1991/07/22 | 1,700 | 1,700 | 1,680 | 1,680 | 150,000 |
| 1991/07/19 | 1,700 | 1,700 | 1,650 | 1,670 | 170,000 |
| 1991/07/18 | 1,620 | 1,680 | 1,620 | 1,670 | 161,000 |
| 1991/07/17 | 1,650 | 1,660 | 1,640 | 1,650 | 147,000 |
| 1991/07/16 | 1,670 | 1,690 | 1,660 | 1,660 | 217,000 |
| 1991/07/15 | 1,660 | 1,690 | 1,660 | 1,670 | 103,000 |
| 1991/07/12 | 1,660 | 1,670 | 1,640 | 1,660 | 67,000 |
| 1991/07/11 | 1,650 | 1,650 | 1,620 | 1,630 | 216,000 |
| 1991/07/10 | 1,620 | 1,670 | 1,620 | 1,650 | 147,000 |
| 1991/07/09 | 1,630 | 1,640 | 1,570 | 1,620 | 307,000 |
| 1991/07/08 | 1,660 | 1,660 | 1,640 | 1,640 | 187,000 |
| 1991/07/05 | 1,680 | 1,690 | 1,660 | 1,660 | 139,000 |
| 1991/07/04 | 1,680 | 1,700 | 1,670 | 1,680 | 208,000 |
| 1991/07/03 | 1,740 | 1,750 | 1,690 | 1,690 | 174,000 |
| 1991/07/02 | 1,770 | 1,780 | 1,740 | 1,740 | 222,000 |
| 1991/07/01 | 1,690 | 1,790 | 1,690 | 1,780 | 231,000 |
| 1991/06/28 | 1,700 | 1,710 | 1,690 | 1,690 | 166,000 |
| 1991/06/27 | 1,690 | 1,710 | 1,680 | 1,700 | 229,000 |
| 1991/06/26 | 1,730 | 1,750 | 1,700 | 1,700 | 157,000 |
| 1991/06/25 | 1,730 | 1,730 | 1,690 | 1,730 | 261,000 |
| 1991/06/24 | 1,750 | 1,750 | 1,730 | 1,730 | 109,000 |
| 1991/06/21 | 1,720 | 1,760 | 1,710 | 1,750 | 209,000 |
| 1991/06/20 | 1,710 | 1,730 | 1,690 | 1,720 | 280,000 |
| 1991/06/19 | 1,790 | 1,790 | 1,700 | 1,710 | 211,000 |
| 1991/06/18 | 1,750 | 1,790 | 1,750 | 1,790 | 260,000 |
| 1991/06/17 | 1,760 | 1,810 | 1,760 | 1,800 | 200,000 |
| 1991/06/14 | 1,770 | 1,820 | 1,710 | 1,820 | 2,212,000 |
| 1991/06/13 | 1,680 | 1,740 | 1,670 | 1,740 | 257,000 |
| 1991/06/12 | 1,740 | 1,750 | 1,700 | 1,700 | 177,000 |
| 1991/06/11 | 1,730 | 1,730 | 1,710 | 1,730 | 226,000 |
| 1991/06/10 | 1,750 | 1,750 | 1,710 | 1,750 | 134,000 |
| 1991/06/07 | 1,740 | 1,770 | 1,740 | 1,760 | 109,000 |
| 1991/06/06 | 1,770 | 1,780 | 1,730 | 1,740 | 261,000 |
| 1991/06/05 | 1,720 | 1,780 | 1,720 | 1,740 | 159,000 |
| 1991/06/04 | 1,740 | 1,770 | 1,740 | 1,750 | 222,000 |
| 1991/06/03 | 1,780 | 1,810 | 1,770 | 1,770 | 174,000 |
| 1991/05/31 | 1,770 | 1,810 | 1,770 | 1,800 | 232,000 |
| 1991/05/30 | 1,780 | 1,790 | 1,740 | 1,770 | 243,000 |
| 1991/05/29 | 1,750 | 1,770 | 1,730 | 1,770 | 207,000 |
| 1991/05/28 | 1,760 | 1,760 | 1,730 | 1,730 | 107,000 |
| 1991/05/27 | 1,750 | 1,760 | 1,730 | 1,730 | 176,000 |
| 1991/05/24 | 1,740 | 1,750 | 1,690 | 1,750 | 208,000 |
| 1991/05/23 | 1,700 | 1,710 | 1,670 | 1,710 | 532,000 |
| 1991/05/22 | 1,650 | 1,700 | 1,650 | 1,660 | 178,000 |
| 1991/05/21 | 1,680 | 1,690 | 1,650 | 1,650 | 217,000 |
| 1991/05/20 | 1,720 | 1,720 | 1,660 | 1,680 | 312,000 |
| 1991/05/17 | 1,740 | 1,750 | 1,690 | 1,720 | 387,000 |
| 1991/05/16 | 1,760 | 1,760 | 1,730 | 1,730 | 281,000 |
| 1991/05/15 | 1,810 | 1,820 | 1,750 | 1,750 | 315,000 |
| 1991/05/14 | 1,820 | 1,850 | 1,820 | 1,840 | 385,000 |
| 1991/05/13 | 1,850 | 1,850 | 1,820 | 1,840 | 302,000 |
| 1991/05/10 | 1,840 | 1,840 | 1,810 | 1,830 | 263,000 |
| 1991/05/09 | 1,800 | 1,830 | 1,800 | 1,830 | 396,000 |
| 1991/05/08 | 1,810 | 1,810 | 1,780 | 1,810 | 260,000 |
| 1991/05/07 | 1,810 | 1,830 | 1,800 | 1,830 | 102,000 |
| 1991/05/02 | 1,830 | 1,840 | 1,800 | 1,820 | 174,000 |
| 1991/05/01 | 1,830 | 1,850 | 1,800 | 1,840 | 113,000 |
| 1991/04/30 | 1,830 | 1,850 | 1,800 | 1,800 | 157,000 |
| 1991/04/26 | 1,830 | 1,830 | 1,790 | 1,820 | 359,000 |
| 1991/04/25 | 1,830 | 1,830 | 1,800 | 1,800 | 214,000 |
| 1991/04/24 | 1,830 | 1,840 | 1,810 | 1,810 | 227,000 |
| 1991/04/23 | 1,820 | 1,840 | 1,820 | 1,840 | 386,000 |
| 1991/04/22 | 1,800 | 1,830 | 1,800 | 1,830 | 99,000 |
| 1991/04/19 | 1,860 | 1,860 | 1,820 | 1,850 | 162,000 |
| 1991/04/18 | 1,850 | 1,860 | 1,840 | 1,850 | 223,000 |
| 1991/04/17 | 1,870 | 1,870 | 1,840 | 1,850 | 461,000 |
| 1991/04/16 | 1,840 | 1,840 | 1,810 | 1,840 | 512,000 |
| 1991/04/15 | 1,820 | 1,820 | 1,790 | 1,820 | 259,000 |
| 1991/04/12 | 1,790 | 1,800 | 1,770 | 1,790 | 244,000 |
| 1991/04/11 | 1,760 | 1,800 | 1,760 | 1,760 | 203,000 |
| 1991/04/10 | 1,760 | 1,790 | 1,750 | 1,760 | 433,000 |
| 1991/04/09 | 1,750 | 1,780 | 1,750 | 1,760 | 443,000 |
| 1991/04/08 | 1,790 | 1,810 | 1,780 | 1,780 | 177,000 |
| 1991/04/05 | 1,820 | 1,830 | 1,790 | 1,790 | 249,000 |
| 1991/04/04 | 1,820 | 1,830 | 1,800 | 1,820 | 324,000 |
| 1991/04/03 | 1,790 | 1,800 | 1,780 | 1,800 | 425,000 |
| 1991/04/02 | 1,770 | 1,800 | 1,750 | 1,760 | 163,000 |
| 1991/04/01 | 1,760 | 1,790 | 1,720 | 1,770 | 184,000 |
| 1991/03/29 | 1,830 | 1,830 | 1,760 | 1,760 | 200,000 |
| 1991/03/28 | 1,730 | 1,810 | 1,700 | 1,810 | 224,000 |
| 1991/03/27 | 1,810 | 1,830 | 1,740 | 1,740 | 128,000 |
| 1991/03/26 | 1,760 | 1,780 | 1,760 | 1,780 | 195,000 |
| 1991/03/25 | 1,830 | 1,840 | 1,800 | 1,830 | 499,000 |
| 1991/03/22 | 1,820 | 1,830 | 1,800 | 1,830 | 510,000 |
| 1991/03/20 | 1,800 | 1,830 | 1,780 | 1,830 | 493,000 |
| 1991/03/19 | 1,800 | 1,820 | 1,800 | 1,810 | 393,000 |
| 1991/03/18 | 1,800 | 1,830 | 1,790 | 1,830 | 810,000 |
| 1991/03/15 | 1,800 | 1,810 | 1,780 | 1,790 | 526,000 |
| 1991/03/14 | 1,800 | 1,800 | 1,770 | 1,800 | 196,000 |
| 1991/03/13 | 1,790 | 1,800 | 1,770 | 1,780 | 531,000 |
| 1991/03/12 | 1,760 | 1,770 | 1,750 | 1,760 | 262,000 |
| 1991/03/11 | 1,770 | 1,770 | 1,760 | 1,760 | 325,000 |
| 1991/03/08 | 1,800 | 1,800 | 1,770 | 1,770 | 1,992,000 |
| 1991/03/07 | 1,760 | 1,780 | 1,760 | 1,770 | 607,000 |
| 1991/03/06 | 1,740 | 1,750 | 1,720 | 1,730 | 520,000 |
| 1991/03/05 | 1,690 | 1,710 | 1,690 | 1,700 | 393,000 |
| 1991/03/04 | 1,690 | 1,710 | 1,660 | 1,690 | 458,000 |
| 1991/03/01 | 1,690 | 1,690 | 1,660 | 1,660 | 417,000 |
| 1991/02/28 | 1,710 | 1,710 | 1,660 | 1,660 | 504,000 |
| 1991/02/27 | 1,720 | 1,720 | 1,680 | 1,680 | 200,000 |
| 1991/02/26 | 1,720 | 1,730 | 1,700 | 1,710 | 454,000 |
| 1991/02/25 | 1,650 | 1,710 | 1,650 | 1,690 | 299,000 |
| 1991/02/22 | 1,700 | 1,710 | 1,680 | 1,680 | 283,000 |
| 1991/02/21 | 1,700 | 1,720 | 1,690 | 1,690 | 285,000 |
| 1991/02/20 | 1,720 | 1,740 | 1,690 | 1,730 | 298,000 |
| 1991/02/19 | 1,730 | 1,740 | 1,700 | 1,720 | 760,000 |
| 1991/02/18 | 1,720 | 1,730 | 1,650 | 1,700 | 812,000 |
| 1991/02/15 | 1,630 | 1,700 | 1,630 | 1,700 | 613,000 |
| 1991/02/14 | 1,640 | 1,700 | 1,620 | 1,690 | 570,000 |
| 1991/02/13 | 1,600 | 1,650 | 1,570 | 1,630 | 316,000 |
| 1991/02/12 | 1,580 | 1,630 | 1,570 | 1,630 | 676,000 |
| 1991/02/08 | 1,490 | 1,560 | 1,490 | 1,550 | 457,000 |
| 1991/02/07 | 1,550 | 1,570 | 1,520 | 1,520 | 287,000 |
| 1991/02/06 | 1,560 | 1,590 | 1,520 | 1,530 | 322,000 |
| 1991/02/05 | 1,550 | 1,560 | 1,530 | 1,540 | 329,000 |
| 1991/02/04 | 1,530 | 1,560 | 1,520 | 1,540 | 129,000 |
| 1991/02/01 | 1,570 | 1,570 | 1,520 | 1,560 | 115,000 |
| 1991/01/31 | 1,590 | 1,600 | 1,540 | 1,580 | 152,000 |
| 1991/01/30 | 1,590 | 1,610 | 1,570 | 1,580 | 211,000 |
| 1991/01/29 | 1,590 | 1,600 | 1,570 | 1,590 | 261,000 |
| 1991/01/28 | 1,580 | 1,590 | 1,570 | 1,590 | 192,000 |
| 1991/01/25 | 1,560 | 1,590 | 1,550 | 1,590 | 348,000 |
| 1991/01/24 | 1,540 | 1,570 | 1,510 | 1,530 | 368,000 |
| 1991/01/23 | 1,510 | 1,540 | 1,510 | 1,520 | 192,000 |
| 1991/01/22 | 1,520 | 1,550 | 1,520 | 1,540 | 163,000 |
| 1991/01/21 | 1,500 | 1,580 | 1,500 | 1,500 | 198,000 |
| 1991/01/18 | 1,600 | 1,630 | 1,520 | 1,520 | 382,000 |
| 1991/01/17 | 1,430 | 1,550 | 1,420 | 1,550 | 385,000 |
| 1991/01/16 | 1,490 | 1,490 | 1,450 | 1,450 | 333,000 |
| 1991/01/14 | 1,530 | 1,540 | 1,510 | 1,510 | 203,000 |
| 1991/01/11 | 1,530 | 1,540 | 1,490 | 1,540 | 294,000 |
| 1991/01/10 | 1,490 | 1,540 | 1,450 | 1,530 | 276,000 |
| 1991/01/09 | 1,500 | 1,540 | 1,480 | 1,500 | 183,000 |
| 1991/01/08 | 1,560 | 1,560 | 1,480 | 1,520 | 129,000 |
| 1991/01/07 | 1,590 | 1,620 | 1,570 | 1,580 | 468,000 |
| 1991/01/04 | 1,590 | 1,590 | 1,550 | 1,590 | 96,000 |