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
1994/12/30 1,610 1,630 1,610 1,630 164,000
1994/12/29 1,580 1,600 1,580 1,600 122,000
1994/12/28 1,590 1,600 1,580 1,600 382,000
1994/12/27 1,600 1,600 1,580 1,580 173,000
1994/12/26 1,610 1,610 1,590 1,610 254,000
1994/12/22 1,600 1,610 1,590 1,600 287,000
1994/12/21 1,590 1,610 1,580 1,590 200,000
1994/12/20 1,590 1,620 1,580 1,610 245,000
1994/12/19 1,600 1,610 1,590 1,610 238,000
1994/12/16 1,590 1,600 1,580 1,600 100,000
1994/12/15 1,600 1,610 1,590 1,600 265,000
1994/12/14 1,590 1,600 1,590 1,590 103,000
1994/12/13 1,610 1,610 1,580 1,590 337,000
1994/12/12 1,620 1,620 1,600 1,610 125,000
1994/12/09 1,620 1,620 1,580 1,600 1,042,000
1994/12/08 1,600 1,600 1,590 1,600 139,000
1994/12/07 1,590 1,600 1,580 1,590 436,000
1994/12/06 1,570 1,600 1,570 1,600 281,000
1994/12/05 1,560 1,570 1,560 1,570 133,000
1994/12/02 1,550 1,560 1,550 1,550 144,000
1994/12/01 1,560 1,560 1,550 1,560 182,000
1994/11/30 1,580 1,580 1,560 1,560 228,000
1994/11/29 1,580 1,580 1,560 1,580 49,000
1994/11/28 1,550 1,580 1,550 1,580 225,000
1994/11/25 1,530 1,550 1,520 1,520 319,000
1994/11/24 1,520 1,540 1,520 1,530 291,000
1994/11/22 1,560 1,580 1,520 1,570 381,000
1994/11/21 1,600 1,600 1,570 1,570 234,000
1994/11/18 1,600 1,610 1,590 1,600 338,000
1994/11/17 1,580 1,590 1,570 1,570 338,000
1994/11/16 1,560 1,580 1,550 1,570 325,000
1994/11/15 1,540 1,550 1,530 1,550 408,000
1994/11/14 1,490 1,520 1,490 1,520 196,000
1994/11/11 1,510 1,510 1,490 1,490 396,000
1994/11/10 1,500 1,510 1,490 1,500 269,000
1994/11/09 1,500 1,510 1,490 1,500 178,000
1994/11/08 1,500 1,510 1,490 1,510 143,000
1994/11/07 1,500 1,500 1,490 1,490 87,000
1994/11/04 1,520 1,520 1,510 1,520 86,000
1994/11/02 1,520 1,520 1,500 1,500 171,000
1994/11/01 1,520 1,520 1,510 1,510 117,000
1994/10/31 1,500 1,530 1,490 1,520 167,000
1994/10/28 1,480 1,490 1,470 1,480 286,000
1994/10/27 1,490 1,490 1,470 1,480 282,000
1994/10/26 1,520 1,520 1,490 1,490 350,000
1994/10/25 1,530 1,530 1,520 1,520 111,000
1994/10/24 1,550 1,550 1,530 1,530 117,000
1994/10/21 1,540 1,550 1,530 1,550 139,000
1994/10/20 1,540 1,550 1,540 1,550 216,000
1994/10/19 1,590 1,590 1,540 1,540 440,000
1994/10/18 1,610 1,610 1,580 1,590 359,000
1994/10/17 1,590 1,600 1,580 1,600 86,000
1994/10/14 1,590 1,600 1,580 1,580 496,000
1994/10/13 1,600 1,610 1,590 1,600 248,000
1994/10/12 1,620 1,620 1,590 1,610 207,000
1994/10/11 1,630 1,630 1,610 1,610 207,000
1994/10/07 1,630 1,630 1,610 1,620 108,000
1994/10/06 1,630 1,630 1,620 1,620 66,000
1994/10/05 1,610 1,640 1,610 1,640 183,000
1994/10/04 1,620 1,630 1,620 1,620 208,000
1994/10/03 1,630 1,630 1,620 1,620 94,000
1994/09/30 1,630 1,640 1,620 1,620 192,000
1994/09/29 1,620 1,630 1,620 1,620 255,000
1994/09/28 1,620 1,620 1,600 1,610 297,000
1994/09/27 1,630 1,640 1,600 1,600 372,000
1994/09/26 1,650 1,660 1,640 1,640 138,000
1994/09/22 1,680 1,680 1,650 1,650 419,000
1994/09/21 1,670 1,690 1,670 1,680 200,000
1994/09/20 1,670 1,680 1,660 1,680 220,000
1994/09/19 1,670 1,680 1,660 1,660 238,000
1994/09/16 1,670 1,680 1,670 1,670 154,000
1994/09/14 1,680 1,680 1,670 1,670 124,000
1994/09/13 1,670 1,690 1,670 1,680 179,000
1994/09/12 1,670 1,670 1,660 1,670 143,000
1994/09/09 1,670 1,680 1,660 1,660 1,169,000
1994/09/08 1,660 1,680 1,660 1,660 192,000
1994/09/07 1,670 1,690 1,660 1,660 334,000
1994/09/06 1,670 1,690 1,670 1,670 162,000
1994/09/05 1,690 1,690 1,670 1,670 162,000
1994/09/02 1,710 1,720 1,690 1,700 269,000
1994/09/01 1,700 1,710 1,690 1,710 149,000
1994/08/31 1,700 1,710 1,690 1,710 77,000
1994/08/30 1,720 1,720 1,700 1,710 170,000
1994/08/29 1,700 1,730 1,700 1,720 168,000
1994/08/26 1,710 1,710 1,690 1,690 184,000
1994/08/25 1,720 1,730 1,680 1,700 312,000
1994/08/24 1,720 1,730 1,710 1,730 212,000
1994/08/23 1,710 1,730 1,700 1,720 119,000
1994/08/22 1,710 1,720 1,700 1,710 124,000
1994/08/19 1,720 1,720 1,700 1,710 233,000
1994/08/18 1,730 1,740 1,720 1,730 220,000
1994/08/17 1,740 1,760 1,730 1,740 397,000
1994/08/16 1,730 1,740 1,720 1,740 215,000
1994/08/15 1,720 1,730 1,720 1,720 137,000
1994/08/12 1,730 1,730 1,710 1,720 297,000
1994/08/11 1,720 1,730 1,720 1,730 202,000
1994/08/10 1,730 1,730 1,710 1,720 333,000
1994/08/09 1,740 1,740 1,710 1,720 251,000
1994/08/08 1,720 1,740 1,720 1,730 151,000
1994/08/05 1,740 1,750 1,710 1,720 170,000
1994/08/04 1,760 1,770 1,740 1,750 191,000
1994/08/03 1,760 1,780 1,750 1,780 138,000
1994/08/02 1,760 1,780 1,750 1,780 148,000
1994/08/01 1,750 1,750 1,740 1,740 77,000
1994/07/29 1,740 1,750 1,720 1,750 125,000
1994/07/28 1,730 1,730 1,720 1,720 135,000
1994/07/27 1,720 1,740 1,710 1,720 205,000
1994/07/26 1,720 1,740 1,720 1,720 169,000
1994/07/25 1,740 1,740 1,710 1,730 198,000
1994/07/22 1,780 1,780 1,750 1,750 121,000
1994/07/21 1,790 1,790 1,770 1,780 192,000
1994/07/20 1,780 1,790 1,760 1,790 220,000
1994/07/19 1,750 1,760 1,750 1,760 180,000
1994/07/18 1,740 1,750 1,730 1,740 160,000
1994/07/15 1,730 1,740 1,720 1,740 207,000
1994/07/14 1,710 1,720 1,700 1,710 209,000
1994/07/13 1,710 1,720 1,700 1,710 110,000
1994/07/12 1,710 1,720 1,700 1,710 148,000
1994/07/11 1,700 1,720 1,700 1,710 119,000
1994/07/08 1,700 1,710 1,700 1,700 362,000
1994/07/07 1,710 1,720 1,700 1,700 300,000
1994/07/06 1,740 1,740 1,700 1,700 381,000
1994/07/05 1,740 1,750 1,740 1,740 378,000
1994/07/04 1,730 1,750 1,720 1,730 192,000
1994/07/01 1,720 1,730 1,700 1,730 379,000
1994/06/30 1,690 1,730 1,690 1,730 298,000
1994/06/29 1,710 1,720 1,710 1,710 344,000
1994/06/28 1,710 1,730 1,710 1,730 737,000
1994/06/27 1,730 1,730 1,700 1,710 472,000
1994/06/24 1,730 1,760 1,720 1,740 365,000
1994/06/23 1,730 1,750 1,720 1,750 498,000
1994/06/22 1,720 1,740 1,710 1,730 440,000
1994/06/21 1,750 1,770 1,740 1,750 305,000
1994/06/20 1,790 1,790 1,750 1,750 342,000
1994/06/17 1,800 1,810 1,780 1,800 426,000
1994/06/16 1,770 1,800 1,770 1,800 363,000
1994/06/15 1,770 1,790 1,760 1,780 648,000
1994/06/14 1,760 1,770 1,740 1,750 1,024,000
1994/06/13 1,770 1,790 1,760 1,790 457,000
1994/06/10 1,830 1,830 1,780 1,800 1,461,000
1994/06/09 1,810 1,820 1,790 1,800 502,000
1994/06/08 1,830 1,830 1,790 1,820 838,000
1994/06/07 1,830 1,830 1,820 1,830 125,000
1994/06/06 1,840 1,840 1,820 1,820 195,000
1994/06/03 1,840 1,850 1,830 1,840 692,000
1994/06/02 1,840 1,860 1,830 1,860 374,000
1994/06/01 1,850 1,850 1,810 1,830 250,000
1994/05/31 1,820 1,830 1,810 1,830 300,000
1994/05/30 1,860 1,860 1,810 1,810 401,000
1994/05/27 1,850 1,850 1,820 1,850 448,000
1994/05/26 1,840 1,870 1,840 1,840 228,000
1994/05/25 1,860 1,870 1,830 1,870 305,000
1994/05/24 1,850 1,880 1,830 1,860 608,000
1994/05/23 1,850 1,870 1,850 1,870 243,000
1994/05/20 1,820 1,860 1,820 1,830 239,000
1994/05/19 1,790 1,830 1,780 1,830 258,000
1994/05/18 1,820 1,820 1,780 1,800 419,000
1994/05/17 1,790 1,800 1,790 1,790 291,000
1994/05/16 1,810 1,820 1,790 1,790 323,000
1994/05/13 1,820 1,820 1,800 1,810 492,000
1994/05/12 1,840 1,840 1,820 1,820 308,000
1994/05/11 1,860 1,890 1,840 1,860 753,000
1994/05/10 1,830 1,860 1,820 1,850 196,000
1994/05/09 1,810 1,820 1,800 1,800 143,000
1994/05/06 1,830 1,840 1,810 1,810 294,000
1994/05/02 1,800 1,810 1,790 1,810 134,000
1994/04/28 1,810 1,830 1,810 1,810 221,000
1994/04/27 1,800 1,810 1,790 1,800 248,000
1994/04/26 1,810 1,810 1,790 1,810 304,000
1994/04/25 1,830 1,830 1,800 1,810 335,000
1994/04/22 1,830 1,850 1,800 1,840 631,000
1994/04/21 1,830 1,830 1,800 1,810 216,000
1994/04/20 1,830 1,830 1,810 1,810 206,000
1994/04/19 1,830 1,850 1,820 1,830 307,000
1994/04/18 1,870 1,880 1,850 1,860 327,000
1994/04/15 1,880 1,880 1,860 1,860 217,000
1994/04/14 1,870 1,870 1,850 1,850 284,000
1994/04/13 1,840 1,880 1,840 1,880 243,000
1994/04/12 1,850 1,850 1,830 1,830 191,000
1994/04/11 1,900 1,900 1,860 1,870 176,000
1994/04/08 1,870 1,880 1,820 1,870 582,000
1994/04/07 1,870 1,880 1,840 1,870 262,000
1994/04/06 1,900 1,900 1,840 1,850 290,000
1994/04/05 1,830 1,880 1,820 1,880 136,000
1994/04/04 1,800 1,820 1,780 1,820 266,000
1994/04/01 1,830 1,830 1,810 1,820 168,000
1994/03/31 1,820 1,830 1,790 1,830 516,000
1994/03/30 1,810 1,840 1,810 1,830 296,000
1994/03/29 1,870 1,870 1,830 1,840 191,000
1994/03/28 1,840 1,880 1,840 1,860 160,000
1994/03/25 1,860 1,880 1,850 1,860 340,000
1994/03/24 1,920 1,920 1,880 1,900 275,000
1994/03/23 1,930 1,930 1,890 1,900 607,000
1994/03/22 1,890 1,900 1,870 1,870 222,000
1994/03/18 1,950 1,950 1,910 1,910 313,000
1994/03/17 1,960 1,970 1,930 1,940 285,000
1994/03/16 1,960 1,990 1,950 1,960 524,000
1994/03/15 2,000 2,010 1,960 1,960 534,000
1994/03/14 1,940 2,000 1,940 1,990 440,000
1994/03/11 1,990 1,990 1,950 1,950 1,252,000
1994/03/10 1,940 1,970 1,930 1,970 292,000
1994/03/09 1,910 1,920 1,890 1,920 143,000
1994/03/08 1,920 1,940 1,910 1,910 241,000
1994/03/07 1,900 1,970 1,900 1,910 351,000
1994/03/04 1,880 1,920 1,870 1,910 308,000
1994/03/03 1,890 1,900 1,860 1,870 175,000
1994/03/02 1,890 1,900 1,880 1,880 213,000
1994/03/01 1,890 1,900 1,880 1,900 315,000
1994/02/28 1,890 1,910 1,870 1,870 377,000
1994/02/25 1,890 1,910 1,880 1,890 236,000
1994/02/24 1,920 1,930 1,910 1,910 353,000
1994/02/23 1,920 1,920 1,890 1,900 207,000
1994/02/22 1,910 1,920 1,890 1,920 432,000
1994/02/21 1,820 1,890 1,810 1,880 416,000
1994/02/18 1,860 1,860 1,830 1,830 295,000
1994/02/17 1,850 1,860 1,830 1,850 335,000
1994/02/16 1,830 1,850 1,830 1,850 638,000
1994/02/15 1,780 1,820 1,780 1,800 747,000
1994/02/14 1,850 1,880 1,830 1,850 328,000
1994/02/10 1,920 1,920 1,880 1,910 474,000
1994/02/09 1,930 1,930 1,880 1,920 394,000
1994/02/08 1,980 2,000 1,930 1,950 699,000
1994/02/07 1,950 1,960 1,940 1,950 194,000
1994/02/04 1,980 1,980 1,950 1,970 733,000
1994/02/03 2,020 2,020 1,970 2,000 476,000
1994/02/02 2,000 2,030 1,990 1,990 607,000
1994/02/01 2,060 2,090 2,020 2,040 878,000
1994/01/31 2,000 2,030 1,970 2,030 535,000
1994/01/28 1,940 1,950 1,910 1,910 266,000
1994/01/27 1,960 1,990 1,940 1,950 209,000
1994/01/26 1,920 1,990 1,900 1,990 253,000
1994/01/25 1,900 1,920 1,870 1,900 315,000
1994/01/24 1,870 1,910 1,850 1,850 387,000
1994/01/21 1,980 1,990 1,960 1,960 583,000
1994/01/20 1,940 1,980 1,930 1,960 444,000
1994/01/19 1,890 1,960 1,890 1,940 486,000
1994/01/18 1,940 1,950 1,880 1,880 162,000
1994/01/17 1,950 1,950 1,930 1,950 168,000
1994/01/14 1,930 1,960 1,910 1,960 688,000
1994/01/13 1,910 1,930 1,900 1,900 283,000
1994/01/12 1,870 1,940 1,870 1,920 711,000
1994/01/11 1,910 1,920 1,880 1,890 422,000
1994/01/10 1,880 1,920 1,860 1,920 539,000
1994/01/07 1,810 1,850 1,810 1,850 452,000
1994/01/06 1,800 1,830 1,790 1,830 394,000
1994/01/05 1,780 1,800 1,770 1,790 599,000
1994/01/04 1,780 1,810 1,780 1,780 194,000

このページの先頭へ