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
1998/12/30 910 914 905 907 54,000
1998/12/29 905 924 900 924 234,000
1998/12/28 915 915 895 899 226,000
1998/12/25 903 920 903 915 156,000
1998/12/24 902 919 898 905 361,000
1998/12/22 930 930 900 901 548,000
1998/12/21 918 928 914 924 251,000
1998/12/18 929 929 919 919 208,000
1998/12/17 935 935 920 929 334,000
1998/12/16 925 935 920 933 524,000
1998/12/15 900 923 896 919 870,000
1998/12/14 892 903 886 896 499,000
1998/12/11 901 911 888 892 1,801,000
1998/12/10 925 939 920 921 335,000
1998/12/09 913 928 912 915 215,000
1998/12/08 915 925 915 915 209,000
1998/12/07 918 925 914 918 198,000
1998/12/04 911 932 911 920 280,000
1998/12/03 920 925 910 920 403,000
1998/12/02 925 934 919 927 350,000
1998/12/01 917 925 910 916 305,000
1998/11/30 940 940 920 920 217,000
1998/11/27 947 960 939 939 284,000
1998/11/26 950 958 940 958 226,000
1998/11/25 950 953 939 950 654,000
1998/11/24 950 960 940 954 662,000
1998/11/20 930 948 930 935 371,000
1998/11/19 927 940 916 921 642,000
1998/11/18 910 935 910 927 663,000
1998/11/17 915 917 900 905 639,000
1998/11/16 916 916 887 908 317,000
1998/11/13 884 898 880 897 891,000
1998/11/12 908 918 882 882 250,000
1998/11/11 896 918 887 918 308,000
1998/11/10 903 908 884 886 351,000
1998/11/09 898 917 898 903 260,000
1998/11/06 891 900 883 883 125,000
1998/11/05 920 921 890 901 420,000
1998/11/04 901 918 893 918 913,000
1998/11/02 873 890 863 888 546,000
1998/10/30 885 894 853 864 534,000
1998/10/29 895 896 880 888 310,000
1998/10/28 881 899 875 878 480,000
1998/10/27 895 905 880 881 282,000
1998/10/26 895 905 882 888 139,000
1998/10/23 925 941 900 905 396,000
1998/10/22 930 955 920 934 720,000
1998/10/21 919 937 907 919 792,000
1998/10/20 885 910 872 909 283,000
1998/10/19 906 910 899 901 741,000
1998/10/16 870 884 862 876 221,000
1998/10/15 878 879 845 845 203,000
1998/10/14 900 901 867 868 451,000
1998/10/13 895 904 870 902 660,000
1998/10/12 865 899 860 899 1,217,000
1998/10/09 801 839 801 825 1,051,000
1998/10/08 815 830 806 820 781,000
1998/10/07 796 820 796 819 801,000
1998/10/06 796 798 772 786 306,000
1998/10/05 765 790 751 766 164,000
1998/10/02 756 790 755 775 316,000
1998/10/01 750 781 750 756 555,000
1998/09/30 798 798 750 750 562,000
1998/09/29 807 807 755 793 316,000
1998/09/28 804 818 790 807 308,000
1998/09/25 797 808 787 800 334,000
1998/09/24 800 815 800 812 369,000
1998/09/22 771 809 758 806 639,000
1998/09/21 777 782 761 771 350,000
1998/09/18 775 800 768 797 377,000
1998/09/17 792 794 757 767 271,000
1998/09/16 794 818 781 786 239,000
1998/09/14 768 820 765 799 330,000
1998/09/11 757 770 750 765 3,436,000
1998/09/10 837 844 805 818 302,000
1998/09/09 825 835 815 827 574,000
1998/09/08 825 853 818 845 1,539,000
1998/09/07 772 841 772 835 707,000
1998/09/04 780 805 780 781 208,000
1998/09/03 786 795 780 782 246,000
1998/09/02 785 814 785 796 300,000
1998/09/01 740 805 740 805 299,000
1998/08/31 757 768 740 760 792,000
1998/08/28 757 774 730 740 701,000
1998/08/27 781 794 760 762 547,000
1998/08/26 813 815 783 785 433,000
1998/08/25 802 815 802 814 475,000
1998/08/24 781 798 780 798 182,000
1998/08/21 791 808 791 793 166,000
1998/08/20 805 808 791 800 277,000
1998/08/19 790 808 790 799 612,000
1998/08/18 790 800 782 786 386,000
1998/08/17 813 813 770 782 472,000
1998/08/14 820 835 800 803 657,000
1998/08/13 825 837 810 830 252,000
1998/08/12 827 850 827 835 218,000
1998/08/11 821 834 820 827 218,000
1998/08/10 846 846 820 825 217,000
1998/08/07 843 855 836 836 178,000
1998/08/06 852 855 835 843 456,000
1998/08/05 866 870 855 862 228,000
1998/08/04 865 879 864 865 204,000
1998/08/03 875 885 861 872 437,000
1998/07/31 875 885 874 875 769,000
1998/07/30 861 872 860 865 200,000
1998/07/29 847 865 843 854 320,000
1998/07/28 836 838 825 837 304,000
1998/07/27 854 854 827 827 484,000
1998/07/24 841 860 841 855 380,000
1998/07/23 860 864 845 850 507,000
1998/07/22 885 891 866 866 557,000
1998/07/21 879 892 866 892 441,000
1998/07/17 891 897 875 875 501,000
1998/07/16 900 910 890 890 710,000
1998/07/15 920 920 889 898 615,000
1998/07/14 910 915 900 910 153,000
1998/07/13 905 915 890 909 397,000
1998/07/10 930 933 912 913 974,000
1998/07/09 910 920 903 920 348,000
1998/07/08 922 933 918 920 530,000
1998/07/07 906 935 906 915 292,000
1998/07/06 903 910 900 903 276,000
1998/07/03 928 935 900 903 785,000
1998/07/02 912 960 912 948 1,890,000
1998/07/01 840 904 835 902 838,000
1998/06/30 825 845 825 843 399,000
1998/06/29 809 819 800 805 178,000
1998/06/26 813 813 791 807 401,000
1998/06/25 814 824 811 813 659,000
1998/06/24 828 828 800 812 455,000
1998/06/23 869 869 825 827 383,000
1998/06/22 853 860 837 860 212,000
1998/06/19 872 872 855 855 471,000
1998/06/18 829 876 825 872 838,000
1998/06/17 790 795 780 789 355,000
1998/06/16 780 799 770 780 399,000
1998/06/15 797 797 784 788 337,000
1998/06/12 820 820 761 803 1,531,000
1998/06/11 843 846 813 822 588,000
1998/06/10 873 873 830 833 460,000
1998/06/09 855 865 852 863 205,000
1998/06/08 859 876 841 845 697,000
1998/06/05 885 885 850 856 448,000
1998/06/04 892 896 884 887 329,000
1998/06/03 900 907 880 893 403,000
1998/06/02 905 917 898 917 337,000
1998/06/01 920 920 905 910 390,000
1998/05/29 920 925 911 916 391,000
1998/05/28 933 955 933 940 318,000
1998/05/27 948 954 925 926 346,000
1998/05/26 938 958 938 954 342,000
1998/05/25 920 938 915 938 140,000
1998/05/22 945 948 916 930 280,000
1998/05/21 929 949 929 931 221,000
1998/05/20 910 930 905 924 319,000
1998/05/19 908 920 885 915 261,000
1998/05/18 908 918 885 910 327,000
1998/05/15 882 909 882 900 464,000
1998/05/14 906 912 881 892 306,000
1998/05/13 901 902 882 897 349,000
1998/05/12 920 925 901 901 281,000
1998/05/11 920 925 912 920 223,000
1998/05/08 913 924 905 924 813,000
1998/05/07 920 929 901 913 352,000
1998/05/06 950 950 915 922 538,000
1998/05/01 940 965 931 959 289,000
1998/04/30 941 947 931 939 365,000
1998/04/28 951 956 931 937 524,000
1998/04/27 974 988 960 968 380,000
1998/04/24 964 999 960 984 359,000
1998/04/23 938 978 930 955 593,000
1998/04/22 964 966 925 933 334,000
1998/04/21 977 977 950 974 272,000
1998/04/20 989 990 951 975 289,000
1998/04/17 995 1,010 980 990 528,000
1998/04/16 1,029 1,029 975 985 558,000
1998/04/15 1,014 1,028 1,012 1,014 174,000
1998/04/14 995 1,020 995 1,014 412,000
1998/04/13 1,000 1,029 985 987 562,000
1998/04/10 998 1,010 990 1,010 687,000
1998/04/09 977 1,010 950 998 314,000
1998/04/08 945 990 945 977 359,000
1998/04/07 901 945 901 945 215,000
1998/04/06 909 920 901 909 334,000
1998/04/03 904 930 900 904 405,000
1998/04/02 944 960 880 894 584,000
1998/04/01 965 970 954 954 434,000
1998/03/31 978 980 956 975 1,218,000
1998/03/30 1,040 1,060 970 970 527,000
1998/03/27 1,040 1,050 1,020 1,020 222,000
1998/03/26 1,060 1,060 1,040 1,050 462,000
1998/03/25 1,030 1,050 1,030 1,030 705,000
1998/03/24 1,020 1,030 1,000 1,030 884,000
1998/03/23 1,020 1,050 1,020 1,030 522,000
1998/03/20 1,000 1,020 995 1,020 596,000
1998/03/19 995 1,030 995 1,010 346,000
1998/03/18 1,050 1,050 972 985 791,000
1998/03/17 1,010 1,050 1,010 1,030 390,000
1998/03/16 1,020 1,030 990 998 647,000
1998/03/13 980 1,010 971 1,010 1,246,000
1998/03/12 1,030 1,030 1,000 1,000 156,000
1998/03/11 1,000 1,030 1,000 1,030 547,000
1998/03/10 1,000 1,010 994 994 330,000
1998/03/09 990 1,010 988 993 488,000
1998/03/06 950 990 950 985 426,000
1998/03/05 965 965 950 950 271,000
1998/03/04 974 974 961 968 133,000
1998/03/03 980 985 970 981 399,000
1998/03/02 955 985 955 985 749,000
1998/02/27 940 950 936 950 283,000
1998/02/26 935 941 925 932 230,000
1998/02/25 933 933 916 933 308,000
1998/02/24 959 960 932 932 380,000
1998/02/23 968 968 958 959 185,000
1998/02/20 966 980 957 978 508,000
1998/02/19 966 980 962 970 490,000
1998/02/18 997 997 964 964 330,000
1998/02/17 999 999 985 999 170,000
1998/02/16 1,020 1,030 996 1,000 254,000
1998/02/13 1,080 1,080 1,010 1,020 718,000
1998/02/12 1,070 1,080 1,050 1,080 743,000
1998/02/10 1,050 1,050 1,040 1,040 314,000
1998/02/09 1,080 1,090 1,050 1,050 163,000
1998/02/06 1,090 1,090 1,070 1,070 345,000
1998/02/05 1,040 1,080 1,030 1,080 531,000
1998/02/04 1,030 1,040 1,020 1,040 323,000
1998/02/03 1,050 1,060 1,020 1,040 457,000
1998/02/02 1,010 1,030 1,010 1,030 780,000
1998/01/30 1,010 1,020 985 997 617,000
1998/01/29 1,010 1,020 1,000 1,010 401,000
1998/01/28 1,040 1,040 1,010 1,010 493,000
1998/01/27 1,040 1,040 1,010 1,010 611,000
1998/01/26 1,020 1,040 1,000 1,020 305,000
1998/01/23 940 1,020 940 1,020 708,000
1998/01/22 950 966 940 940 528,000
1998/01/21 938 968 925 968 725,000
1998/01/20 887 938 881 928 496,000
1998/01/19 865 905 859 894 621,000
1998/01/16 790 849 790 849 797,000
1998/01/14 775 795 775 786 472,000
1998/01/13 770 770 760 766 563,000
1998/01/12 757 776 755 760 427,000
1998/01/09 771 775 762 770 700,000
1998/01/08 775 825 770 774 659,000
1998/01/07 762 785 760 775 439,000
1998/01/06 790 795 761 766 823,000
1998/01/05 826 834 790 790 150,000

このページの先頭へ