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
1993/12/30 1,800 1,830 1,780 1,830 97,000
1993/12/29 1,790 1,800 1,750 1,780 404,000
1993/12/28 1,780 1,790 1,770 1,780 182,000
1993/12/27 1,800 1,800 1,750 1,780 267,000
1993/12/24 1,860 1,890 1,820 1,830 264,000
1993/12/22 1,880 1,890 1,860 1,890 293,000
1993/12/21 1,860 1,900 1,830 1,890 484,000
1993/12/20 1,940 1,940 1,840 1,860 315,000
1993/12/17 1,940 1,950 1,920 1,950 320,000
1993/12/16 1,910 1,940 1,890 1,930 424,000
1993/12/15 1,820 1,860 1,810 1,850 303,000
1993/12/14 1,840 1,850 1,800 1,800 286,000
1993/12/13 1,810 1,850 1,800 1,820 257,000
1993/12/10 1,840 1,870 1,790 1,830 1,559,000
1993/12/09 1,790 1,820 1,770 1,810 359,000
1993/12/08 1,800 1,800 1,750 1,760 413,000
1993/12/07 1,790 1,830 1,780 1,800 230,000
1993/12/06 1,780 1,800 1,750 1,770 358,000
1993/12/03 1,850 1,850 1,800 1,810 806,000
1993/12/02 1,860 1,920 1,850 1,860 433,000
1993/12/01 1,800 1,860 1,790 1,840 842,000
1993/11/30 1,810 1,840 1,770 1,780 757,000
1993/11/29 1,870 1,880 1,810 1,860 460,000
1993/11/26 1,910 1,910 1,870 1,880 585,000
1993/11/25 1,920 1,940 1,890 1,900 490,000
1993/11/24 1,950 1,970 1,870 1,910 383,000
1993/11/22 1,970 1,970 1,920 1,930 425,000
1993/11/19 2,020 2,030 1,990 1,990 355,000
1993/11/18 2,020 2,030 2,010 2,020 292,000
1993/11/17 2,040 2,050 2,010 2,020 470,000
1993/11/16 2,050 2,070 2,030 2,050 498,000
1993/11/15 2,120 2,140 2,050 2,070 850,000
1993/11/12 2,130 2,150 2,110 2,140 958,000
1993/11/11 2,120 2,150 2,100 2,150 832,000
1993/11/10 2,070 2,090 2,010 2,080 484,000
1993/11/09 2,110 2,110 2,030 2,050 448,000
1993/11/08 2,120 2,130 2,090 2,120 198,000
1993/11/05 2,130 2,130 2,070 2,120 473,000
1993/11/04 2,140 2,170 2,120 2,130 375,000
1993/11/02 2,140 2,150 2,130 2,150 381,000
1993/11/01 2,160 2,160 2,110 2,120 550,000
1993/10/29 2,150 2,190 2,140 2,190 438,000
1993/10/28 2,160 2,160 2,110 2,150 305,000
1993/10/27 2,190 2,190 2,140 2,150 599,000
1993/10/26 2,190 2,220 2,180 2,180 384,000
1993/10/25 2,250 2,250 2,200 2,200 512,000
1993/10/22 2,180 2,210 2,170 2,190 492,000
1993/10/21 2,150 2,160 2,130 2,160 685,000
1993/10/20 2,120 2,140 2,110 2,120 274,000
1993/10/19 2,140 2,150 2,120 2,130 404,000
1993/10/18 2,190 2,190 2,120 2,130 528,000
1993/10/15 2,200 2,210 2,170 2,170 584,000
1993/10/14 2,150 2,170 2,150 2,170 330,000
1993/10/13 2,170 2,180 2,150 2,170 261,000
1993/10/12 2,180 2,190 2,140 2,190 460,000
1993/10/08 2,120 2,170 2,120 2,150 547,000
1993/10/07 2,160 2,170 2,130 2,130 219,000
1993/10/06 2,170 2,180 2,160 2,170 430,000
1993/10/05 2,190 2,200 2,150 2,170 405,000
1993/10/04 2,190 2,230 2,190 2,190 321,000
1993/10/01 2,180 2,220 2,180 2,220 807,000
1993/09/30 2,180 2,200 2,170 2,180 527,000
1993/09/29 2,150 2,180 2,140 2,180 713,000
1993/09/28 2,150 2,160 2,130 2,150 584,000
1993/09/27 2,080 2,110 2,060 2,110 367,000
1993/09/24 2,070 2,090 2,060 2,090 474,000
1993/09/22 2,040 2,080 2,020 2,080 582,000
1993/09/21 2,040 2,050 2,030 2,040 612,000
1993/09/20 2,040 2,040 2,010 2,020 301,000
1993/09/17 2,010 2,030 1,990 2,030 439,000
1993/09/16 2,060 2,060 2,000 2,000 616,000
1993/09/14 2,060 2,070 2,020 2,060 552,000
1993/09/13 2,000 2,070 2,000 2,060 839,000
1993/09/10 1,950 2,000 1,950 2,000 1,566,000
1993/09/09 1,970 1,970 1,950 1,970 186,000
1993/09/08 1,950 1,970 1,950 1,970 95,000
1993/09/07 1,960 1,970 1,950 1,970 196,000
1993/09/06 1,990 1,990 1,960 1,960 249,000
1993/09/03 1,970 1,990 1,960 1,990 404,000
1993/09/02 1,960 1,970 1,960 1,970 147,000
1993/09/01 1,960 1,970 1,950 1,960 347,000
1993/08/31 1,960 1,970 1,960 1,960 253,000
1993/08/30 1,960 1,970 1,940 1,960 400,000
1993/08/27 1,930 1,960 1,930 1,950 279,000
1993/08/26 1,940 1,950 1,930 1,950 125,000
1993/08/25 1,920 1,940 1,920 1,940 144,000
1993/08/24 1,910 1,930 1,910 1,920 114,000
1993/08/23 1,940 1,940 1,910 1,910 134,000
1993/08/20 1,970 1,970 1,940 1,940 151,000
1993/08/19 1,960 1,960 1,940 1,960 199,000
1993/08/18 1,940 1,960 1,940 1,960 339,000
1993/08/17 1,940 1,950 1,930 1,950 211,000
1993/08/16 1,930 1,950 1,920 1,950 209,000
1993/08/13 1,950 1,960 1,910 1,930 495,000
1993/08/12 1,970 1,980 1,940 1,950 549,000
1993/08/11 1,940 1,950 1,940 1,950 526,000
1993/08/10 1,940 1,960 1,930 1,940 1,254,000
1993/08/09 1,900 1,950 1,900 1,930 696,000
1993/08/06 1,900 1,910 1,890 1,900 196,000
1993/08/05 1,880 1,910 1,870 1,900 301,000
1993/08/04 1,900 1,900 1,870 1,880 573,000
1993/08/03 1,910 1,930 1,880 1,880 278,000
1993/08/02 1,900 1,910 1,890 1,900 182,000
1993/07/30 1,920 1,940 1,920 1,920 284,000
1993/07/29 1,900 1,920 1,880 1,890 635,000
1993/07/28 1,900 1,910 1,870 1,870 97,000
1993/07/27 1,900 1,930 1,900 1,900 317,000
1993/07/26 1,860 1,890 1,850 1,870 446,000
1993/07/23 1,860 1,870 1,820 1,830 573,000
1993/07/22 1,880 1,890 1,880 1,880 110,000
1993/07/21 1,880 1,900 1,870 1,870 148,000
1993/07/20 1,870 1,900 1,860 1,880 113,000
1993/07/19 1,930 1,930 1,890 1,900 658,000
1993/07/16 1,890 1,930 1,890 1,930 302,000
1993/07/15 1,940 1,950 1,920 1,920 624,000
1993/07/14 1,930 1,930 1,910 1,910 420,000
1993/07/13 1,910 1,940 1,900 1,920 259,000
1993/07/12 1,890 1,910 1,880 1,900 302,000
1993/07/09 1,880 1,900 1,860 1,860 747,000
1993/07/08 1,890 1,890 1,860 1,880 372,000
1993/07/07 1,850 1,870 1,840 1,860 261,000
1993/07/06 1,830 1,860 1,820 1,830 216,000
1993/07/05 1,860 1,870 1,850 1,850 207,000
1993/07/02 1,900 1,900 1,860 1,860 131,000
1993/07/01 1,880 1,910 1,880 1,900 114,000
1993/06/30 1,890 1,900 1,870 1,870 204,000
1993/06/29 1,920 1,920 1,900 1,900 350,000
1993/06/28 1,910 1,940 1,910 1,920 453,000
1993/06/25 1,910 1,910 1,880 1,880 521,000
1993/06/24 1,850 1,880 1,850 1,880 315,000
1993/06/23 1,850 1,850 1,830 1,830 414,000
1993/06/22 1,810 1,860 1,810 1,830 551,000
1993/06/21 1,800 1,800 1,780 1,780 600,000
1993/06/18 1,830 1,840 1,800 1,800 603,000
1993/06/17 1,840 1,840 1,810 1,840 429,000
1993/06/16 1,860 1,860 1,840 1,840 358,000
1993/06/15 1,850 1,880 1,840 1,840 283,000
1993/06/14 1,840 1,880 1,840 1,840 229,000
1993/06/11 1,870 1,870 1,840 1,840 1,363,000
1993/06/10 1,870 1,880 1,840 1,840 427,000
1993/06/08 1,890 1,900 1,860 1,870 818,000
1993/06/07 1,900 1,920 1,900 1,900 111,000
1993/06/04 1,920 1,930 1,900 1,900 406,000
1993/06/03 1,890 1,920 1,890 1,920 267,000
1993/06/02 1,890 1,900 1,890 1,890 154,000
1993/06/01 1,900 1,910 1,880 1,890 248,000
1993/05/31 1,930 1,930 1,890 1,910 572,000
1993/05/28 1,910 1,920 1,900 1,900 279,000
1993/05/27 1,940 1,940 1,900 1,900 401,000
1993/05/26 1,900 1,930 1,900 1,930 500,000
1993/05/25 1,890 1,920 1,890 1,910 368,000
1993/05/24 1,920 1,920 1,890 1,890 289,000
1993/05/21 1,880 1,910 1,870 1,900 327,000
1993/05/20 1,900 1,930 1,890 1,890 410,000
1993/05/19 1,880 1,880 1,860 1,870 413,000
1993/05/18 1,890 1,900 1,860 1,860 528,000
1993/05/17 1,900 1,910 1,880 1,900 553,000
1993/05/14 1,870 1,890 1,870 1,870 629,000
1993/05/13 1,900 1,920 1,870 1,870 627,000
1993/05/12 1,920 1,930 1,860 1,900 527,000
1993/05/11 1,960 1,970 1,910 1,920 622,000
1993/05/10 1,950 1,970 1,940 1,960 447,000
1993/05/07 1,910 1,960 1,910 1,960 458,000
1993/05/06 1,950 1,960 1,910 1,910 496,000
1993/04/30 1,910 1,950 1,910 1,950 334,000
1993/04/28 1,920 1,940 1,880 1,880 963,000
1993/04/27 1,830 1,880 1,820 1,840 679,000
1993/04/26 1,820 1,830 1,810 1,810 423,000
1993/04/23 1,800 1,830 1,790 1,820 372,000
1993/04/22 1,810 1,830 1,780 1,780 467,000
1993/04/21 1,820 1,840 1,800 1,800 550,000
1993/04/20 1,820 1,840 1,780 1,800 284,000
1993/04/19 1,850 1,850 1,820 1,830 253,000
1993/04/16 1,870 1,880 1,850 1,850 674,000
1993/04/15 1,880 1,890 1,850 1,860 485,000
1993/04/14 1,930 1,940 1,870 1,880 716,000
1993/04/13 1,920 1,930 1,870 1,930 1,051,000
1993/04/12 1,910 1,910 1,880 1,890 519,000
1993/04/09 1,840 1,900 1,830 1,880 1,008,000
1993/04/08 1,840 1,840 1,810 1,810 563,000
1993/04/07 1,800 1,850 1,790 1,810 1,139,000
1993/04/06 1,780 1,810 1,780 1,780 611,000
1993/04/05 1,740 1,850 1,740 1,840 932,000
1993/04/02 1,800 1,850 1,730 1,730 1,082,000
1993/04/01 1,790 1,800 1,750 1,770 533,000
1993/03/31 1,790 1,810 1,780 1,780 345,000
1993/03/30 1,820 1,830 1,790 1,790 566,000
1993/03/29 1,800 1,830 1,800 1,810 362,000
1993/03/26 1,850 1,850 1,800 1,800 526,000
1993/03/25 1,860 1,880 1,840 1,840 431,000
1993/03/24 1,880 1,890 1,870 1,870 492,000
1993/03/23 1,880 1,910 1,880 1,890 286,000
1993/03/22 1,930 1,940 1,900 1,910 277,000
1993/03/19 1,920 1,940 1,890 1,940 669,000
1993/03/18 1,840 1,930 1,840 1,930 582,000
1993/03/17 1,820 1,850 1,810 1,830 322,000
1993/03/16 1,840 1,840 1,820 1,830 237,000
1993/03/15 1,830 1,840 1,820 1,830 354,000
1993/03/12 1,790 1,850 1,790 1,830 1,672,000
1993/03/11 1,820 1,830 1,790 1,800 706,000
1993/03/10 1,820 1,820 1,790 1,800 842,000
1993/03/09 1,820 1,870 1,810 1,820 1,171,000
1993/03/08 1,740 1,800 1,740 1,790 1,072,000
1993/03/05 1,730 1,730 1,710 1,720 369,000
1993/03/04 1,710 1,720 1,710 1,710 255,000
1993/03/03 1,720 1,720 1,710 1,720 154,000
1993/03/02 1,710 1,730 1,700 1,720 273,000
1993/03/01 1,720 1,720 1,700 1,720 144,000
1993/02/26 1,720 1,720 1,690 1,700 317,000
1993/02/25 1,710 1,710 1,700 1,710 381,000
1993/02/24 1,680 1,700 1,680 1,700 186,000
1993/02/23 1,670 1,690 1,670 1,680 296,000
1993/02/22 1,680 1,690 1,670 1,670 313,000
1993/02/19 1,680 1,690 1,660 1,670 410,000
1993/02/18 1,670 1,690 1,670 1,680 201,000
1993/02/17 1,670 1,690 1,660 1,690 314,000
1993/02/16 1,670 1,690 1,650 1,650 259,000
1993/02/15 1,680 1,690 1,670 1,690 273,000
1993/02/12 1,700 1,700 1,660 1,680 630,000
1993/02/10 1,650 1,680 1,640 1,680 304,000
1993/02/09 1,680 1,680 1,650 1,660 282,000
1993/02/08 1,680 1,680 1,660 1,670 236,000
1993/02/05 1,660 1,680 1,660 1,660 260,000
1993/02/04 1,670 1,680 1,650 1,650 396,000
1993/02/03 1,680 1,690 1,660 1,660 309,000
1993/02/02 1,660 1,670 1,660 1,670 291,000
1993/02/01 1,650 1,670 1,650 1,670 159,000
1993/01/29 1,700 1,700 1,650 1,650 1,429,000
1993/01/28 1,670 1,710 1,670 1,700 440,000
1993/01/27 1,670 1,680 1,650 1,650 333,000
1993/01/26 1,640 1,670 1,640 1,650 273,000
1993/01/25 1,620 1,640 1,620 1,630 182,000
1993/01/22 1,630 1,640 1,620 1,620 194,000
1993/01/21 1,630 1,640 1,610 1,630 334,000
1993/01/20 1,650 1,650 1,630 1,630 180,000
1993/01/19 1,660 1,660 1,640 1,650 103,000
1993/01/18 1,640 1,660 1,640 1,660 187,000
1993/01/14 1,600 1,630 1,600 1,630 230,000
1993/01/13 1,600 1,610 1,600 1,610 172,000
1993/01/12 1,600 1,640 1,600 1,610 159,000
1993/01/11 1,600 1,620 1,590 1,600 269,000
1993/01/08 1,580 1,620 1,580 1,590 495,000
1993/01/07 1,610 1,650 1,610 1,610 298,000
1993/01/06 1,600 1,610 1,590 1,610 299,000
1993/01/05 1,610 1,620 1,580 1,600 195,000
1993/01/04 1,650 1,650 1,590 1,620 118,000

このページの先頭へ