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
1999/12/30 620 630 618 618 198,000
1999/12/29 630 638 620 621 355,000
1999/12/28 646 650 630 630 315,000
1999/12/27 648 665 648 664 264,000
1999/12/24 650 658 629 629 793,000
1999/12/22 630 638 627 638 441,000
1999/12/21 646 647 627 627 464,000
1999/12/20 640 645 628 636 621,000
1999/12/17 661 670 639 645 718,000
1999/12/16 666 680 661 674 903,000
1999/12/15 672 686 667 686 596,000
1999/12/14 675 685 641 641 687,000
1999/12/13 709 709 685 685 586,000
1999/12/10 710 711 700 701 3,547,000
1999/12/09 690 703 685 700 879,000
1999/12/08 690 698 685 685 488,000
1999/12/07 679 692 678 680 1,023,000
1999/12/06 668 690 665 680 649,000
1999/12/03 680 680 650 655 879,000
1999/12/02 653 665 651 664 672,000
1999/12/01 626 662 625 641 1,083,000
1999/11/30 642 648 622 625 882,000
1999/11/29 637 642 630 632 525,000
1999/11/26 653 653 635 635 596,000
1999/11/25 650 662 630 643 1,156,000
1999/11/24 670 678 650 650 1,335,000
1999/11/22 705 705 676 684 980,000
1999/11/19 705 713 695 695 655,000
1999/11/18 740 740 699 703 862,000
1999/11/17 701 706 685 700 955,000
1999/11/16 721 721 701 701 593,000
1999/11/15 743 745 721 721 619,000
1999/11/12 729 755 726 732 1,047,000
1999/11/11 769 781 748 754 443,000
1999/11/10 800 800 768 789 298,000
1999/11/09 750 800 750 791 726,000
1999/11/08 780 780 760 780 437,000
1999/11/05 777 783 776 778 419,000
1999/11/04 786 792 781 783 293,000
1999/11/02 786 799 778 790 344,000
1999/11/01 794 800 786 791 217,000
1999/10/29 790 804 790 794 541,000
1999/10/28 778 785 776 777 349,000
1999/10/27 782 787 771 778 536,000
1999/10/26 808 808 781 781 306,000
1999/10/25 800 817 797 808 557,000
1999/10/22 795 810 790 797 330,000
1999/10/21 785 790 779 785 268,000
1999/10/20 804 804 785 795 194,000
1999/10/19 813 813 790 800 364,000
1999/10/18 820 820 800 813 351,000
1999/10/15 804 826 800 820 414,000
1999/10/14 804 805 794 796 403,000
1999/10/13 817 821 806 820 214,000
1999/10/12 839 839 820 827 246,000
1999/10/08 843 843 820 829 772,000
1999/10/07 837 845 831 833 435,000
1999/10/06 830 836 820 833 314,000
1999/10/05 829 830 820 820 368,000
1999/10/04 831 832 814 816 264,000
1999/10/01 819 834 810 825 370,000
1999/09/30 805 835 800 829 376,000
1999/09/29 764 793 759 792 338,000
1999/09/28 800 800 774 774 257,000
1999/09/27 755 764 754 760 513,000
1999/09/24 780 789 751 752 632,000
1999/09/22 788 788 780 781 650,000
1999/09/21 798 799 787 795 439,000
1999/09/20 800 800 790 791 409,000
1999/09/17 794 799 785 790 585,000
1999/09/16 797 810 781 786 1,163,000
1999/09/14 800 800 781 788 753,000
1999/09/13 810 815 800 801 749,000
1999/09/10 807 844 804 807 2,414,000
1999/09/09 819 820 803 803 275,000
1999/09/08 813 814 804 806 436,000
1999/09/07 817 818 810 815 386,000
1999/09/06 829 829 817 818 273,000
1999/09/03 815 829 811 829 481,000
1999/09/02 820 820 815 815 298,000
1999/09/01 830 853 820 829 390,000
1999/08/31 828 836 810 810 597,000
1999/08/30 817 834 815 834 305,000
1999/08/27 829 830 807 807 757,000
1999/08/26 835 844 822 822 401,000
1999/08/25 860 860 825 832 636,000
1999/08/24 870 880 855 855 496,000
1999/08/23 846 854 840 851 477,000
1999/08/20 850 859 832 833 408,000
1999/08/19 827 869 825 839 380,000
1999/08/18 850 855 820 821 634,000
1999/08/17 860 860 850 854 258,000
1999/08/16 830 859 830 859 755,000
1999/08/13 836 841 820 820 1,060,000
1999/08/12 842 843 832 843 379,000
1999/08/11 849 849 839 840 626,000
1999/08/10 864 864 836 839 397,000
1999/08/09 841 870 841 870 137,000
1999/08/06 856 856 840 851 364,000
1999/08/05 873 873 845 848 396,000
1999/08/04 871 871 850 863 380,000
1999/08/03 851 878 842 877 502,000
1999/08/02 855 860 841 841 638,000
1999/07/30 875 881 851 856 476,000
1999/07/29 867 870 855 855 521,000
1999/07/28 877 877 863 864 447,000
1999/07/27 863 873 853 867 404,000
1999/07/26 867 870 860 862 243,000
1999/07/23 865 870 855 867 403,000
1999/07/22 885 885 864 877 535,000
1999/07/21 870 885 870 875 546,000
1999/07/19 882 887 864 870 1,107,000
1999/07/16 876 902 875 881 964,000
1999/07/15 873 880 870 876 591,000
1999/07/14 891 896 869 871 1,173,000
1999/07/13 907 914 890 891 1,364,000
1999/07/12 913 915 905 912 537,000
1999/07/09 920 935 915 915 1,277,000
1999/07/08 926 926 917 920 770,000
1999/07/07 916 924 915 916 451,000
1999/07/06 920 923 912 913 618,000
1999/07/05 918 924 911 911 582,000
1999/07/02 924 924 912 915 624,000
1999/07/01 945 960 922 922 492,000
1999/06/30 960 969 935 935 456,000
1999/06/29 970 970 961 968 322,000
1999/06/28 960 979 960 972 209,000
1999/06/25 970 973 957 970 589,000
1999/06/24 969 975 964 973 368,000
1999/06/23 975 987 957 959 540,000
1999/06/22 985 985 969 974 309,000
1999/06/21 980 985 965 980 302,000
1999/06/18 975 985 972 972 397,000
1999/06/17 983 995 971 980 373,000
1999/06/16 982 990 976 976 371,000
1999/06/15 999 999 976 992 314,000
1999/06/14 984 1,005 981 985 970,000
1999/06/11 975 997 975 987 3,130,000
1999/06/10 970 985 965 985 937,000
1999/06/09 960 968 957 963 730,000
1999/06/08 963 965 950 963 456,000
1999/06/07 948 969 948 960 260,000
1999/06/04 936 944 925 935 322,000
1999/06/03 940 944 926 937 308,000
1999/06/02 956 960 922 935 504,000
1999/06/01 928 960 928 956 601,000
1999/05/31 939 946 928 928 345,000
1999/05/28 939 941 927 931 312,000
1999/05/27 962 980 931 942 333,000
1999/05/26 923 975 913 942 544,000
1999/05/25 934 943 920 921 690,000
1999/05/24 939 949 920 944 282,000
1999/05/21 973 978 941 946 258,000
1999/05/20 970 970 944 967 641,000
1999/05/19 980 981 950 950 351,000
1999/05/18 1,000 1,001 997 997 821,000
1999/05/17 1,028 1,030 996 1,001 708,000
1999/05/14 1,040 1,040 1,025 1,035 1,923,000
1999/05/13 1,039 1,040 1,024 1,031 494,000
1999/05/12 1,020 1,039 1,013 1,032 657,000
1999/05/11 1,037 1,037 1,009 1,010 858,000
1999/05/10 1,048 1,049 1,026 1,037 653,000
1999/05/07 1,050 1,055 1,025 1,025 1,756,000
1999/05/06 1,011 1,040 1,000 1,040 2,669,000
1999/04/30 938 990 938 982 2,018,000
1999/04/28 930 936 926 933 708,000
1999/04/27 918 935 914 925 608,000
1999/04/26 938 941 924 924 514,000
1999/04/23 906 930 905 930 933,000
1999/04/22 905 915 899 915 461,000
1999/04/21 900 905 890 895 311,000
1999/04/20 903 909 888 903 501,000
1999/04/19 916 917 903 903 416,000
1999/04/16 913 915 908 913 348,000
1999/04/15 913 913 901 905 477,000
1999/04/14 920 923 906 908 645,000
1999/04/13 915 920 911 919 515,000
1999/04/12 905 919 904 907 395,000
1999/04/09 939 939 909 909 1,785,000
1999/04/08 905 915 895 909 517,000
1999/04/07 920 921 899 905 676,000
1999/04/06 900 914 899 912 539,000
1999/04/05 885 897 883 884 467,000
1999/04/02 905 905 880 882 693,000
1999/04/01 891 920 886 910 593,000
1999/03/31 902 902 870 881 602,000
1999/03/30 918 918 892 901 355,000
1999/03/29 920 925 912 917 323,000
1999/03/26 901 919 901 911 450,000
1999/03/25 870 908 868 891 1,165,000
1999/03/24 870 880 865 866 509,000
1999/03/23 914 914 875 875 554,000
1999/03/19 891 925 890 910 770,000
1999/03/18 919 920 885 885 604,000
1999/03/17 925 928 912 922 524,000
1999/03/16 905 925 896 922 505,000
1999/03/15 894 915 885 914 608,000
1999/03/12 934 934 883 884 1,836,000
1999/03/11 903 944 903 925 900,000
1999/03/10 892 910 876 893 554,000
1999/03/09 873 879 863 879 424,000
1999/03/08 905 915 872 872 427,000
1999/03/05 874 910 865 910 734,000
1999/03/04 850 869 850 864 426,000
1999/03/03 830 850 826 850 292,000
1999/03/02 833 848 825 825 515,000
1999/03/01 865 865 822 823 379,000
1999/02/26 860 876 851 851 310,000
1999/02/25 856 859 850 854 781,000
1999/02/24 870 882 856 856 267,000
1999/02/23 875 878 864 874 400,000
1999/02/22 878 890 865 871 310,000
1999/02/19 878 881 870 873 373,000
1999/02/18 892 892 880 883 270,000
1999/02/17 918 921 893 896 262,000
1999/02/16 918 946 910 918 270,000
1999/02/15 913 924 905 910 395,000
1999/02/12 885 914 885 903 603,000
1999/02/10 881 895 881 885 207,000
1999/02/09 890 900 881 885 328,000
1999/02/08 876 890 872 886 371,000
1999/02/05 888 893 874 883 662,000
1999/02/04 906 908 882 898 408,000
1999/02/03 914 923 904 908 286,000
1999/02/02 934 937 918 924 130,000
1999/02/01 925 940 915 924 115,000
1999/01/29 940 949 922 923 269,000
1999/01/28 938 940 931 938 184,000
1999/01/27 930 948 927 941 327,000
1999/01/26 934 950 930 934 968,000
1999/01/25 914 934 914 934 177,000
1999/01/22 916 935 916 917 292,000
1999/01/21 910 930 910 920 617,000
1999/01/20 908 917 901 910 256,000
1999/01/19 908 908 898 907 164,000
1999/01/18 909 914 893 904 192,000
1999/01/14 889 909 887 909 491,000
1999/01/13 900 910 891 899 228,000
1999/01/12 892 909 883 900 393,000
1999/01/11 891 897 880 892 340,000
1999/01/08 910 910 890 891 568,000
1999/01/07 910 922 905 905 334,000
1999/01/06 895 908 890 899 227,000
1999/01/05 880 883 870 880 405,000
1999/01/04 887 895 880 880 192,000

このページの先頭へ