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
2000/12/29 830 830 815 815 261,000
2000/12/28 842 842 818 827 299,000
2000/12/27 825 869 813 832 407,000
2000/12/26 844 845 831 845 166,000
2000/12/25 811 845 811 845 450,000
2000/12/22 799 804 795 800 401,000
2000/12/21 801 814 773 809 975,000
2000/12/20 830 832 809 816 882,000
2000/12/19 830 843 827 827 533,000
2000/12/18 830 833 818 818 577,000
2000/12/15 862 862 831 831 507,000
2000/12/14 870 870 831 842 362,000
2000/12/13 870 884 862 870 826,000
2000/12/12 883 891 870 870 1,311,000
2000/12/11 845 874 843 863 816,000
2000/12/08 849 854 833 833 3,003,000
2000/12/07 845 845 830 830 978,000
2000/12/06 850 861 835 835 2,035,000
2000/12/05 828 832 815 815 1,087,000
2000/12/04 800 830 792 808 1,190,000
2000/12/01 785 805 780 790 1,646,000
2000/11/30 800 800 790 794 641,000
2000/11/29 796 796 787 791 757,000
2000/11/28 802 808 799 800 348,000
2000/11/27 790 810 782 801 590,000
2000/11/24 800 805 779 781 1,150,000
2000/11/22 815 816 798 800 1,038,000
2000/11/21 830 830 801 812 436,000
2000/11/20 830 840 813 830 532,000
2000/11/17 830 840 830 837 454,000
2000/11/16 838 844 831 839 536,000
2000/11/15 866 866 839 840 337,000
2000/11/14 835 846 820 846 387,000
2000/11/13 821 826 811 826 507,000
2000/11/10 825 870 813 824 973,000
2000/11/09 849 858 835 835 354,000
2000/11/08 840 889 831 857 421,000
2000/11/07 862 872 840 850 599,000
2000/11/06 875 890 861 879 479,000
2000/11/02 865 877 860 865 521,000
2000/11/01 831 859 827 855 641,000
2000/10/31 850 850 810 828 1,312,000
2000/10/30 830 863 830 840 1,098,000
2000/10/27 858 875 806 810 2,435,000
2000/10/26 880 883 840 860 1,373,000
2000/10/25 905 907 890 900 700,000
2000/10/24 910 929 908 908 435,000
2000/10/23 902 919 896 903 674,000
2000/10/20 927 938 896 912 695,000
2000/10/19 915 925 896 917 952,000
2000/10/18 937 937 905 915 786,000
2000/10/17 919 970 919 940 3,592,000
2000/10/16 901 924 891 913 1,397,000
2000/10/13 889 895 880 881 1,175,000
2000/10/12 900 909 891 909 1,126,000
2000/10/11 938 955 890 910 2,007,000
2000/10/10 935 955 925 939 1,608,000
2000/10/06 941 948 931 935 1,319,000
2000/10/05 959 969 945 950 1,601,000
2000/10/04 937 978 920 962 5,148,000
2000/10/03 917 938 911 932 3,316,000
2000/10/02 876 914 876 910 2,410,000
2000/09/29 900 911 880 880 2,578,000
2000/09/28 870 883 865 880 1,063,000
2000/09/27 870 887 860 880 1,630,000
2000/09/26 855 873 845 870 1,137,000
2000/09/25 820 858 820 855 1,275,000
2000/09/22 820 820 804 811 801,000
2000/09/21 846 867 840 847 1,047,000
2000/09/20 830 850 830 847 774,000
2000/09/19 819 833 813 830 829,000
2000/09/18 823 830 815 820 523,000
2000/09/14 831 835 810 823 460,000
2000/09/13 864 864 850 851 1,730,000
2000/09/12 819 861 819 844 3,073,000
2000/09/11 798 825 795 815 2,065,000
2000/09/08 744 790 743 788 3,102,000
2000/09/07 775 775 754 754 850,000
2000/09/06 767 772 752 770 1,301,000
2000/09/05 799 800 775 777 787,000
2000/09/04 810 830 800 800 703,000
2000/09/01 824 833 806 812 589,000
2000/08/31 845 851 831 834 1,082,000
2000/08/30 842 847 838 840 369,000
2000/08/29 831 850 822 850 634,000
2000/08/28 846 850 832 836 510,000
2000/08/25 855 865 820 830 1,040,000
2000/08/24 873 879 865 865 1,321,000
2000/08/23 880 880 847 863 561,000
2000/08/22 872 890 872 880 1,391,000
2000/08/21 870 870 846 852 623,000
2000/08/18 868 875 861 870 603,000
2000/08/17 860 890 857 860 1,501,000
2000/08/16 879 879 860 870 737,000
2000/08/15 900 904 852 876 2,137,000
2000/08/14 869 886 860 885 2,738,000
2000/08/11 819 855 819 849 2,355,000
2000/08/10 820 825 808 823 669,000
2000/08/09 809 820 800 810 709,000
2000/08/08 830 830 795 799 431,000
2000/08/07 810 833 800 827 495,000
2000/08/04 807 824 802 814 732,000
2000/08/03 830 830 792 799 1,375,000
2000/08/02 819 840 815 826 1,614,000
2000/08/01 790 823 790 819 1,092,000
2000/07/31 777 789 757 780 1,656,000
2000/07/28 830 835 815 815 1,183,000
2000/07/27 852 854 831 845 981,000
2000/07/26 870 871 852 862 569,000
2000/07/25 839 868 839 864 1,079,000
2000/07/24 860 865 837 845 1,533,000
2000/07/21 881 898 881 887 963,000
2000/07/19 885 885 860 881 1,348,000
2000/07/18 925 940 881 900 1,719,000
2000/07/17 920 933 914 923 1,499,000
2000/07/14 886 921 886 908 2,940,000
2000/07/13 881 889 867 885 1,132,000
2000/07/12 890 900 875 881 1,068,000
2000/07/11 900 912 900 904 1,208,000
2000/07/10 903 914 898 902 1,587,000
2000/07/07 855 899 851 898 3,230,000
2000/07/06 870 872 851 861 1,675,000
2000/07/05 867 879 863 879 2,379,000
2000/07/04 870 889 855 877 5,564,000
2000/07/03 824 856 817 850 3,836,000
2000/06/30 800 814 793 814 1,393,000
2000/06/29 805 811 786 786 1,750,000
2000/06/28 774 805 773 800 3,666,000
2000/06/27 744 777 736 774 1,224,000
2000/06/26 741 746 735 740 595,000
2000/06/23 751 760 747 750 665,000
2000/06/22 762 780 757 760 2,020,000
2000/06/21 743 764 742 753 673,000
2000/06/20 761 764 745 752 617,000
2000/06/19 741 760 735 751 609,000
2000/06/16 746 751 720 731 893,000
2000/06/15 745 764 745 751 725,000
2000/06/14 755 759 728 740 1,313,000
2000/06/13 745 768 735 765 1,793,000
2000/06/12 758 758 717 725 2,682,000
2000/06/09 755 767 750 756 3,557,000
2000/06/08 790 800 766 772 1,632,000
2000/06/07 780 808 780 800 4,136,000
2000/06/06 741 785 738 775 3,264,000
2000/06/05 743 749 740 746 922,000
2000/06/02 733 745 727 731 1,174,000
2000/06/01 715 735 715 726 924,000
2000/05/31 709 734 706 724 1,331,000
2000/05/30 697 715 697 705 606,000
2000/05/29 702 710 696 701 569,000
2000/05/26 717 720 700 707 670,000
2000/05/25 707 733 707 721 1,655,000
2000/05/24 710 711 692 697 1,532,000
2000/05/23 713 720 700 713 2,588,000
2000/05/22 728 729 695 705 1,666,000
2000/05/19 750 762 725 731 5,626,000
2000/05/18 690 740 682 740 4,814,000
2000/05/17 687 688 670 683 1,475,000
2000/05/16 675 690 668 690 2,389,000
2000/05/15 660 672 660 665 1,724,000
2000/05/12 649 654 642 650 1,512,000
2000/05/11 660 673 632 640 1,967,000
2000/05/10 645 662 640 662 1,550,000
2000/05/09 646 646 638 640 847,000
2000/05/08 630 649 629 645 2,585,000
2000/05/02 639 646 630 634 1,847,000
2000/05/01 633 646 625 631 2,605,000
2000/04/28 639 670 635 663 3,034,000
2000/04/27 632 637 609 619 1,151,000
2000/04/26 660 678 630 632 2,804,000
2000/04/25 650 683 648 652 3,467,000
2000/04/24 633 660 633 654 2,201,000
2000/04/21 640 650 600 603 3,111,000
2000/04/20 650 660 640 650 1,472,000
2000/04/19 639 660 632 650 1,130,000
2000/04/18 640 648 610 637 2,050,000
2000/04/17 653 674 630 660 1,963,000
2000/04/14 680 703 680 686 3,007,000
2000/04/13 700 720 683 690 2,630,000
2000/04/12 738 740 708 730 2,367,000
2000/04/11 733 770 705 749 11,981,000
2000/04/10 753 753 753 753 723,000
2000/04/07 653 653 653 653 444,000
2000/04/06 568 580 551 553 1,128,000
2000/04/05 560 560 540 550 721,000
2000/04/04 569 570 556 566 380,000
2000/04/03 548 565 542 560 744,000
2000/03/31 536 539 521 528 680,000
2000/03/30 540 544 523 526 605,000
2000/03/29 553 553 536 545 529,000
2000/03/28 557 557 535 550 518,000
2000/03/27 540 557 538 556 974,000
2000/03/24 512 539 512 535 682,000
2000/03/23 514 521 505 521 844,000
2000/03/22 521 529 502 516 1,735,000
2000/03/21 540 548 521 524 815,000
2000/03/17 543 548 530 530 615,000
2000/03/16 558 558 539 540 559,000
2000/03/15 560 568 544 558 385,000
2000/03/14 580 580 550 552 410,000
2000/03/13 562 580 562 580 684,000
2000/03/10 580 590 562 562 2,557,000
2000/03/09 566 568 550 560 629,000
2000/03/08 556 574 551 566 1,040,000
2000/03/07 551 562 540 556 541,000
2000/03/06 545 558 540 551 713,000
2000/03/03 528 540 526 537 455,000
2000/03/02 532 535 526 528 416,000
2000/03/01 526 540 523 535 392,000
2000/02/29 530 534 521 534 408,000
2000/02/28 533 535 520 520 535,000
2000/02/25 527 537 522 536 507,000
2000/02/24 534 537 522 522 722,000
2000/02/23 549 560 520 544 1,049,000
2000/02/22 566 570 520 550 793,000
2000/02/21 590 599 586 586 627,000
2000/02/18 600 607 586 600 789,000
2000/02/17 614 620 601 620 730,000
2000/02/16 612 618 606 612 556,000
2000/02/15 620 625 612 617 776,000
2000/02/14 615 625 606 608 309,000
2000/02/10 615 627 610 610 1,026,000
2000/02/09 607 610 601 610 805,000
2000/02/08 609 620 605 606 767,000
2000/02/07 635 636 602 603 775,000
2000/02/04 623 642 618 630 1,331,000
2000/02/03 605 609 603 603 428,000
2000/02/02 613 613 605 605 633,000
2000/02/01 620 625 608 623 898,000
2000/01/31 606 623 605 623 794,000
2000/01/28 605 618 605 609 708,000
2000/01/27 610 614 605 609 692,000
2000/01/26 618 618 610 612 367,000
2000/01/25 620 621 605 610 837,000
2000/01/24 630 634 620 620 509,000
2000/01/21 634 636 627 634 395,000
2000/01/20 638 644 629 634 595,000
2000/01/19 640 649 637 638 344,000
2000/01/18 630 650 630 650 574,000
2000/01/17 629 640 615 620 1,514,000
2000/01/14 631 640 620 626 1,143,000
2000/01/13 630 645 630 631 557,000
2000/01/12 643 649 621 629 361,000
2000/01/11 649 649 624 636 405,000
2000/01/07 649 650 631 641 664,000
2000/01/06 635 646 622 633 585,000
2000/01/05 622 640 620 625 490,000
2000/01/04 618 620 602 602 211,000

このページの先頭へ