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 |
|---|---|---|---|---|---|
| 1997/12/30 | 813 | 848 | 810 | 834 | 183,000 |
| 1997/12/29 | 813 | 814 | 780 | 795 | 540,000 |
| 1997/12/26 | 851 | 861 | 820 | 822 | 378,000 |
| 1997/12/25 | 848 | 889 | 848 | 860 | 476,000 |
| 1997/12/24 | 845 | 874 | 835 | 855 | 523,000 |
| 1997/12/22 | 870 | 870 | 825 | 855 | 572,000 |
| 1997/12/19 | 904 | 914 | 870 | 870 | 876,000 |
| 1997/12/18 | 980 | 999 | 933 | 944 | 482,000 |
| 1997/12/17 | 964 | 1,050 | 918 | 1,000 | 853,000 |
| 1997/12/16 | 994 | 1,010 | 950 | 965 | 756,000 |
| 1997/12/15 | 1,020 | 1,030 | 990 | 990 | 1,083,000 |
| 1997/12/12 | 1,070 | 1,070 | 1,020 | 1,030 | 1,854,000 |
| 1997/12/11 | 1,100 | 1,120 | 1,040 | 1,050 | 855,000 |
| 1997/12/10 | 1,130 | 1,130 | 1,090 | 1,110 | 877,000 |
| 1997/12/09 | 1,080 | 1,110 | 1,080 | 1,110 | 576,000 |
| 1997/12/08 | 1,080 | 1,090 | 1,050 | 1,050 | 246,000 |
| 1997/12/05 | 1,090 | 1,120 | 1,090 | 1,090 | 351,000 |
| 1997/12/04 | 1,110 | 1,120 | 1,090 | 1,090 | 193,000 |
| 1997/12/03 | 1,120 | 1,140 | 1,120 | 1,120 | 193,000 |
| 1997/12/02 | 1,160 | 1,170 | 1,130 | 1,130 | 418,000 |
| 1997/12/01 | 1,130 | 1,170 | 1,130 | 1,170 | 494,000 |
| 1997/11/28 | 1,160 | 1,180 | 1,150 | 1,170 | 455,000 |
| 1997/11/27 | 1,130 | 1,170 | 1,120 | 1,170 | 296,000 |
| 1997/11/26 | 1,110 | 1,150 | 1,100 | 1,120 | 662,000 |
| 1997/11/25 | 1,070 | 1,120 | 1,070 | 1,100 | 888,000 |
| 1997/11/21 | 1,150 | 1,160 | 1,140 | 1,140 | 574,000 |
| 1997/11/20 | 1,090 | 1,170 | 1,080 | 1,130 | 559,000 |
| 1997/11/19 | 1,120 | 1,130 | 1,060 | 1,070 | 422,000 |
| 1997/11/18 | 1,090 | 1,170 | 1,090 | 1,140 | 744,000 |
| 1997/11/17 | 1,070 | 1,150 | 1,060 | 1,130 | 474,000 |
| 1997/11/14 | 1,040 | 1,070 | 1,040 | 1,060 | 956,000 |
| 1997/11/13 | 1,040 | 1,090 | 1,030 | 1,070 | 494,000 |
| 1997/11/12 | 1,060 | 1,070 | 1,040 | 1,050 | 1,043,000 |
| 1997/11/11 | 1,040 | 1,070 | 1,040 | 1,050 | 859,000 |
| 1997/11/10 | 1,070 | 1,090 | 1,050 | 1,050 | 645,000 |
| 1997/11/07 | 1,110 | 1,110 | 1,090 | 1,090 | 636,000 |
| 1997/11/06 | 1,100 | 1,130 | 1,100 | 1,120 | 446,000 |
| 1997/11/05 | 1,120 | 1,120 | 1,100 | 1,110 | 602,000 |
| 1997/11/04 | 1,140 | 1,140 | 1,100 | 1,110 | 326,000 |
| 1997/10/31 | 1,110 | 1,170 | 1,100 | 1,120 | 667,000 |
| 1997/10/30 | 1,120 | 1,140 | 1,110 | 1,120 | 469,000 |
| 1997/10/29 | 1,120 | 1,140 | 1,100 | 1,130 | 365,000 |
| 1997/10/28 | 1,070 | 1,100 | 1,070 | 1,080 | 469,000 |
| 1997/10/27 | 1,130 | 1,130 | 1,110 | 1,110 | 200,000 |
| 1997/10/24 | 1,090 | 1,160 | 1,080 | 1,130 | 275,000 |
| 1997/10/23 | 1,140 | 1,140 | 1,110 | 1,110 | 292,000 |
| 1997/10/22 | 1,110 | 1,150 | 1,100 | 1,150 | 375,000 |
| 1997/10/21 | 1,120 | 1,120 | 1,100 | 1,100 | 241,000 |
| 1997/10/20 | 1,120 | 1,130 | 1,110 | 1,110 | 154,000 |
| 1997/10/17 | 1,120 | 1,140 | 1,120 | 1,130 | 351,000 |
| 1997/10/16 | 1,110 | 1,150 | 1,090 | 1,140 | 592,000 |
| 1997/10/15 | 1,120 | 1,120 | 1,090 | 1,100 | 609,000 |
| 1997/10/14 | 1,120 | 1,130 | 1,100 | 1,120 | 466,000 |
| 1997/10/13 | 1,070 | 1,110 | 1,060 | 1,100 | 734,000 |
| 1997/10/09 | 1,120 | 1,120 | 1,070 | 1,070 | 627,000 |
| 1997/10/08 | 1,100 | 1,120 | 1,090 | 1,100 | 398,000 |
| 1997/10/07 | 1,130 | 1,130 | 1,100 | 1,110 | 739,000 |
| 1997/10/06 | 1,130 | 1,160 | 1,130 | 1,150 | 379,000 |
| 1997/10/03 | 1,100 | 1,140 | 1,090 | 1,130 | 643,000 |
| 1997/10/02 | 1,170 | 1,170 | 1,090 | 1,100 | 1,333,000 |
| 1997/10/01 | 1,210 | 1,220 | 1,160 | 1,200 | 931,000 |
| 1997/09/30 | 1,240 | 1,240 | 1,210 | 1,230 | 304,000 |
| 1997/09/29 | 1,260 | 1,280 | 1,240 | 1,280 | 388,000 |
| 1997/09/26 | 1,280 | 1,290 | 1,250 | 1,250 | 363,000 |
| 1997/09/25 | 1,290 | 1,310 | 1,270 | 1,270 | 467,000 |
| 1997/09/24 | 1,260 | 1,310 | 1,260 | 1,310 | 747,000 |
| 1997/09/22 | 1,270 | 1,290 | 1,260 | 1,260 | 409,000 |
| 1997/09/19 | 1,270 | 1,280 | 1,250 | 1,280 | 787,000 |
| 1997/09/18 | 1,270 | 1,270 | 1,240 | 1,270 | 630,000 |
| 1997/09/17 | 1,280 | 1,300 | 1,270 | 1,280 | 637,000 |
| 1997/09/16 | 1,290 | 1,300 | 1,260 | 1,260 | 532,000 |
| 1997/09/12 | 1,320 | 1,320 | 1,300 | 1,300 | 1,512,000 |
| 1997/09/11 | 1,350 | 1,350 | 1,300 | 1,320 | 401,000 |
| 1997/09/10 | 1,370 | 1,370 | 1,340 | 1,350 | 391,000 |
| 1997/09/09 | 1,350 | 1,370 | 1,340 | 1,370 | 342,000 |
| 1997/09/08 | 1,350 | 1,370 | 1,340 | 1,350 | 358,000 |
| 1997/09/05 | 1,330 | 1,340 | 1,310 | 1,340 | 334,000 |
| 1997/09/04 | 1,330 | 1,340 | 1,330 | 1,330 | 225,000 |
| 1997/09/03 | 1,330 | 1,340 | 1,320 | 1,330 | 487,000 |
| 1997/09/02 | 1,300 | 1,310 | 1,290 | 1,310 | 444,000 |
| 1997/09/01 | 1,280 | 1,300 | 1,280 | 1,300 | 307,000 |
| 1997/08/29 | 1,270 | 1,290 | 1,250 | 1,270 | 437,000 |
| 1997/08/28 | 1,280 | 1,290 | 1,260 | 1,290 | 526,000 |
| 1997/08/27 | 1,290 | 1,300 | 1,260 | 1,260 | 581,000 |
| 1997/08/26 | 1,260 | 1,300 | 1,250 | 1,300 | 756,000 |
| 1997/08/25 | 1,260 | 1,270 | 1,250 | 1,260 | 362,000 |
| 1997/08/22 | 1,270 | 1,280 | 1,250 | 1,260 | 474,000 |
| 1997/08/21 | 1,310 | 1,310 | 1,280 | 1,300 | 517,000 |
| 1997/08/20 | 1,310 | 1,330 | 1,280 | 1,310 | 594,000 |
| 1997/08/19 | 1,340 | 1,340 | 1,290 | 1,320 | 449,000 |
| 1997/08/18 | 1,320 | 1,330 | 1,300 | 1,320 | 460,000 |
| 1997/08/15 | 1,350 | 1,370 | 1,340 | 1,340 | 957,000 |
| 1997/08/14 | 1,340 | 1,360 | 1,320 | 1,340 | 355,000 |
| 1997/08/13 | 1,310 | 1,360 | 1,310 | 1,330 | 564,000 |
| 1997/08/12 | 1,330 | 1,350 | 1,300 | 1,330 | 489,000 |
| 1997/08/11 | 1,340 | 1,370 | 1,300 | 1,330 | 887,000 |
| 1997/08/08 | 1,360 | 1,370 | 1,320 | 1,350 | 1,364,000 |
| 1997/08/07 | 1,420 | 1,420 | 1,390 | 1,390 | 373,000 |
| 1997/08/06 | 1,390 | 1,430 | 1,380 | 1,430 | 773,000 |
| 1997/08/05 | 1,390 | 1,410 | 1,380 | 1,400 | 569,000 |
| 1997/08/04 | 1,410 | 1,420 | 1,370 | 1,390 | 446,000 |
| 1997/08/01 | 1,440 | 1,450 | 1,380 | 1,400 | 381,000 |
| 1997/07/31 | 1,460 | 1,460 | 1,440 | 1,460 | 402,000 |
| 1997/07/30 | 1,470 | 1,480 | 1,460 | 1,460 | 420,000 |
| 1997/07/29 | 1,490 | 1,500 | 1,460 | 1,460 | 465,000 |
| 1997/07/28 | 1,470 | 1,490 | 1,470 | 1,490 | 503,000 |
| 1997/07/25 | 1,510 | 1,510 | 1,480 | 1,480 | 363,000 |
| 1997/07/24 | 1,510 | 1,540 | 1,510 | 1,510 | 897,000 |
| 1997/07/23 | 1,500 | 1,510 | 1,480 | 1,510 | 791,000 |
| 1997/07/22 | 1,490 | 1,500 | 1,470 | 1,490 | 244,000 |
| 1997/07/18 | 1,500 | 1,520 | 1,490 | 1,490 | 400,000 |
| 1997/07/17 | 1,540 | 1,540 | 1,510 | 1,520 | 952,000 |
| 1997/07/16 | 1,490 | 1,550 | 1,480 | 1,550 | 2,561,000 |
| 1997/07/15 | 1,490 | 1,500 | 1,480 | 1,490 | 975,000 |
| 1997/07/14 | 1,460 | 1,500 | 1,450 | 1,500 | 1,552,000 |
| 1997/07/11 | 1,440 | 1,460 | 1,430 | 1,460 | 528,000 |
| 1997/07/10 | 1,440 | 1,460 | 1,430 | 1,450 | 481,000 |
| 1997/07/09 | 1,450 | 1,460 | 1,410 | 1,440 | 952,000 |
| 1997/07/08 | 1,440 | 1,460 | 1,430 | 1,450 | 714,000 |
| 1997/07/07 | 1,410 | 1,430 | 1,400 | 1,430 | 699,000 |
| 1997/07/04 | 1,410 | 1,430 | 1,400 | 1,410 | 1,088,000 |
| 1997/07/03 | 1,400 | 1,410 | 1,370 | 1,390 | 1,426,000 |
| 1997/07/02 | 1,430 | 1,430 | 1,380 | 1,400 | 1,220,000 |
| 1997/07/01 | 1,420 | 1,440 | 1,410 | 1,420 | 874,000 |
| 1997/06/30 | 1,430 | 1,440 | 1,410 | 1,410 | 269,000 |
| 1997/06/27 | 1,440 | 1,450 | 1,420 | 1,430 | 705,000 |
| 1997/06/26 | 1,490 | 1,500 | 1,430 | 1,440 | 2,067,000 |
| 1997/06/25 | 1,500 | 1,500 | 1,460 | 1,480 | 1,595,000 |
| 1997/06/24 | 1,440 | 1,510 | 1,440 | 1,490 | 3,254,000 |
| 1997/06/23 | 1,420 | 1,450 | 1,410 | 1,440 | 1,067,000 |
| 1997/06/20 | 1,440 | 1,450 | 1,410 | 1,420 | 1,185,000 |
| 1997/06/19 | 1,410 | 1,450 | 1,400 | 1,440 | 1,033,000 |
| 1997/06/18 | 1,400 | 1,420 | 1,390 | 1,410 | 717,000 |
| 1997/06/17 | 1,390 | 1,400 | 1,380 | 1,380 | 410,000 |
| 1997/06/16 | 1,410 | 1,410 | 1,380 | 1,380 | 483,000 |
| 1997/06/13 | 1,400 | 1,410 | 1,380 | 1,410 | 2,634,000 |
| 1997/06/12 | 1,360 | 1,390 | 1,360 | 1,380 | 643,000 |
| 1997/06/11 | 1,380 | 1,380 | 1,350 | 1,350 | 511,000 |
| 1997/06/10 | 1,350 | 1,390 | 1,340 | 1,390 | 1,162,000 |
| 1997/06/09 | 1,340 | 1,360 | 1,340 | 1,340 | 716,000 |
| 1997/06/06 | 1,320 | 1,340 | 1,310 | 1,340 | 434,000 |
| 1997/06/05 | 1,330 | 1,340 | 1,310 | 1,330 | 314,000 |
| 1997/06/04 | 1,330 | 1,330 | 1,320 | 1,330 | 417,000 |
| 1997/06/03 | 1,330 | 1,340 | 1,310 | 1,330 | 427,000 |
| 1997/06/02 | 1,320 | 1,340 | 1,310 | 1,330 | 518,000 |
| 1997/05/30 | 1,340 | 1,340 | 1,310 | 1,310 | 637,000 |
| 1997/05/29 | 1,340 | 1,350 | 1,320 | 1,340 | 1,440,000 |
| 1997/05/28 | 1,300 | 1,340 | 1,300 | 1,340 | 1,095,000 |
| 1997/05/27 | 1,270 | 1,300 | 1,270 | 1,280 | 545,000 |
| 1997/05/26 | 1,270 | 1,270 | 1,250 | 1,260 | 185,000 |
| 1997/05/23 | 1,270 | 1,290 | 1,270 | 1,270 | 356,000 |
| 1997/05/22 | 1,270 | 1,290 | 1,260 | 1,290 | 531,000 |
| 1997/05/21 | 1,290 | 1,300 | 1,260 | 1,270 | 578,000 |
| 1997/05/20 | 1,290 | 1,300 | 1,270 | 1,280 | 358,000 |
| 1997/05/19 | 1,280 | 1,300 | 1,270 | 1,300 | 664,000 |
| 1997/05/16 | 1,270 | 1,290 | 1,270 | 1,290 | 527,000 |
| 1997/05/15 | 1,290 | 1,290 | 1,250 | 1,270 | 749,000 |
| 1997/05/14 | 1,270 | 1,290 | 1,270 | 1,290 | 326,000 |
| 1997/05/13 | 1,270 | 1,300 | 1,270 | 1,270 | 903,000 |
| 1997/05/12 | 1,240 | 1,260 | 1,230 | 1,260 | 779,000 |
| 1997/05/09 | 1,270 | 1,270 | 1,240 | 1,240 | 952,000 |
| 1997/05/08 | 1,270 | 1,290 | 1,240 | 1,260 | 2,121,000 |
| 1997/05/07 | 1,300 | 1,310 | 1,260 | 1,270 | 828,000 |
| 1997/05/06 | 1,350 | 1,360 | 1,300 | 1,320 | 1,144,000 |
| 1997/05/02 | 1,300 | 1,340 | 1,300 | 1,340 | 763,000 |
| 1997/05/01 | 1,290 | 1,310 | 1,290 | 1,290 | 878,000 |
| 1997/04/30 | 1,250 | 1,290 | 1,250 | 1,270 | 1,303,000 |
| 1997/04/28 | 1,210 | 1,230 | 1,200 | 1,220 | 496,000 |
| 1997/04/25 | 1,170 | 1,220 | 1,160 | 1,210 | 1,007,000 |
| 1997/04/24 | 1,140 | 1,220 | 1,130 | 1,180 | 964,000 |
| 1997/04/23 | 1,130 | 1,140 | 1,120 | 1,130 | 341,000 |
| 1997/04/22 | 1,120 | 1,130 | 1,110 | 1,120 | 255,000 |
| 1997/04/21 | 1,130 | 1,130 | 1,110 | 1,120 | 229,000 |
| 1997/04/18 | 1,100 | 1,130 | 1,090 | 1,130 | 522,000 |
| 1997/04/17 | 1,070 | 1,090 | 1,070 | 1,090 | 195,000 |
| 1997/04/16 | 1,090 | 1,090 | 1,070 | 1,070 | 299,000 |
| 1997/04/15 | 1,050 | 1,090 | 1,050 | 1,090 | 477,000 |
| 1997/04/14 | 1,030 | 1,050 | 1,030 | 1,040 | 178,000 |
| 1997/04/11 | 1,030 | 1,060 | 1,030 | 1,040 | 745,000 |
| 1997/04/10 | 1,050 | 1,060 | 1,030 | 1,030 | 282,000 |
| 1997/04/09 | 1,060 | 1,060 | 1,030 | 1,030 | 277,000 |
| 1997/04/08 | 1,050 | 1,070 | 1,040 | 1,060 | 421,000 |
| 1997/04/07 | 1,060 | 1,070 | 1,040 | 1,050 | 302,000 |
| 1997/04/04 | 1,090 | 1,090 | 1,050 | 1,050 | 604,000 |
| 1997/04/03 | 1,090 | 1,100 | 1,080 | 1,100 | 513,000 |
| 1997/04/02 | 1,100 | 1,110 | 1,080 | 1,100 | 469,000 |
| 1997/04/01 | 1,100 | 1,100 | 1,080 | 1,100 | 653,000 |
| 1997/03/31 | 1,090 | 1,100 | 1,080 | 1,100 | 417,000 |
| 1997/03/28 | 1,080 | 1,100 | 1,080 | 1,080 | 363,000 |
| 1997/03/27 | 1,110 | 1,110 | 1,070 | 1,080 | 1,194,000 |
| 1997/03/26 | 1,120 | 1,120 | 1,090 | 1,110 | 577,000 |
| 1997/03/26 | 1 -> 1.10 分割 | ||||
| 1997/03/25 | 1,230 | 1,250 | 1,210 | 1,220 | 453,000 |
| 1997/03/24 | 1,300 | 1,310 | 1,200 | 1,200 | 440,000 |
| 1997/03/21 | 1,270 | 1,300 | 1,260 | 1,290 | 375,000 |
| 1997/03/19 | 1,260 | 1,280 | 1,250 | 1,280 | 321,000 |
| 1997/03/18 | 1,210 | 1,260 | 1,210 | 1,260 | 361,000 |
| 1997/03/17 | 1,190 | 1,210 | 1,180 | 1,210 | 377,000 |
| 1997/03/14 | 1,120 | 1,190 | 1,120 | 1,190 | 1,626,000 |
| 1997/03/13 | 1,180 | 1,200 | 1,180 | 1,180 | 257,000 |
| 1997/03/12 | 1,200 | 1,200 | 1,180 | 1,190 | 152,000 |
| 1997/03/11 | 1,190 | 1,200 | 1,180 | 1,200 | 351,000 |
| 1997/03/10 | 1,200 | 1,210 | 1,160 | 1,180 | 479,000 |
| 1997/03/07 | 1,200 | 1,200 | 1,180 | 1,190 | 249,000 |
| 1997/03/06 | 1,230 | 1,230 | 1,200 | 1,210 | 462,000 |
| 1997/03/05 | 1,230 | 1,230 | 1,210 | 1,210 | 448,000 |
| 1997/03/04 | 1,230 | 1,240 | 1,220 | 1,220 | 562,000 |
| 1997/03/03 | 1,230 | 1,240 | 1,220 | 1,230 | 199,000 |
| 1997/02/28 | 1,270 | 1,270 | 1,230 | 1,230 | 342,000 |
| 1997/02/27 | 1,270 | 1,280 | 1,260 | 1,280 | 313,000 |
| 1997/02/26 | 1,280 | 1,290 | 1,270 | 1,270 | 194,000 |
| 1997/02/25 | 1,260 | 1,270 | 1,250 | 1,270 | 201,000 |
| 1997/02/24 | 1,270 | 1,290 | 1,250 | 1,260 | 240,000 |
| 1997/02/21 | 1,290 | 1,300 | 1,250 | 1,250 | 208,000 |
| 1997/02/20 | 1,260 | 1,310 | 1,250 | 1,310 | 490,000 |
| 1997/02/19 | 1,230 | 1,260 | 1,230 | 1,240 | 274,000 |
| 1997/02/18 | 1,230 | 1,250 | 1,230 | 1,230 | 179,000 |
| 1997/02/17 | 1,230 | 1,250 | 1,230 | 1,250 | 383,000 |
| 1997/02/14 | 1,250 | 1,260 | 1,240 | 1,250 | 503,000 |
| 1997/02/13 | 1,260 | 1,260 | 1,240 | 1,250 | 418,000 |
| 1997/02/12 | 1,250 | 1,260 | 1,230 | 1,230 | 218,000 |
| 1997/02/10 | 1,230 | 1,240 | 1,210 | 1,230 | 438,000 |
| 1997/02/07 | 1,250 | 1,270 | 1,230 | 1,230 | 513,000 |
| 1997/02/06 | 1,270 | 1,270 | 1,240 | 1,250 | 558,000 |
| 1997/02/05 | 1,250 | 1,260 | 1,230 | 1,260 | 488,000 |
| 1997/02/04 | 1,230 | 1,250 | 1,220 | 1,240 | 433,000 |
| 1997/02/03 | 1,240 | 1,240 | 1,200 | 1,210 | 379,000 |
| 1997/01/31 | 1,220 | 1,250 | 1,210 | 1,240 | 442,000 |
| 1997/01/30 | 1,200 | 1,220 | 1,180 | 1,200 | 430,000 |
| 1997/01/29 | 1,170 | 1,220 | 1,160 | 1,210 | 446,000 |
| 1997/01/28 | 1,170 | 1,180 | 1,150 | 1,170 | 488,000 |
| 1997/01/27 | 1,170 | 1,200 | 1,160 | 1,180 | 359,000 |
| 1997/01/24 | 1,160 | 1,180 | 1,150 | 1,180 | 331,000 |
| 1997/01/23 | 1,170 | 1,190 | 1,160 | 1,170 | 327,000 |
| 1997/01/22 | 1,160 | 1,190 | 1,150 | 1,190 | 385,000 |
| 1997/01/21 | 1,160 | 1,170 | 1,120 | 1,140 | 741,000 |
| 1997/01/20 | 1,230 | 1,230 | 1,150 | 1,160 | 838,000 |
| 1997/01/17 | 1,210 | 1,240 | 1,210 | 1,220 | 364,000 |
| 1997/01/16 | 1,240 | 1,240 | 1,200 | 1,220 | 457,000 |
| 1997/01/14 | 1,180 | 1,230 | 1,160 | 1,210 | 560,000 |
| 1997/01/13 | 1,170 | 1,210 | 1,150 | 1,210 | 1,029,000 |
| 1997/01/10 | 1,260 | 1,270 | 1,140 | 1,150 | 1,119,000 |
| 1997/01/09 | 1,270 | 1,300 | 1,260 | 1,280 | 583,000 |
| 1997/01/08 | 1,300 | 1,300 | 1,240 | 1,270 | 571,000 |
| 1997/01/07 | 1,320 | 1,330 | 1,270 | 1,280 | 217,000 |
| 1997/01/06 | 1,330 | 1,340 | 1,300 | 1,320 | 169,000 |