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
2002/12/30 440 440 435 439 227,000
2002/12/27 444 444 434 441 602,000
2002/12/26 430 442 430 439 305,000
2002/12/25 434 434 428 431 368,000
2002/12/24 421 435 421 431 652,000
2002/12/20 421 425 415 422 779,000
2002/12/19 419 424 412 416 837,000
2002/12/18 437 439 421 429 901,000
2002/12/17 435 441 435 436 683,000
2002/12/16 440 445 438 440 701,000
2002/12/13 432 441 432 441 2,268,000
2002/12/12 446 449 431 437 813,000
2002/12/11 456 457 449 450 1,031,000
2002/12/10 457 462 455 455 1,230,000
2002/12/09 456 461 455 455 2,379,000
2002/12/06 442 458 440 452 5,077,000
2002/12/05 440 442 433 436 1,439,000
2002/12/04 427 439 426 433 2,609,000
2002/12/03 424 427 421 425 1,163,000
2002/12/02 421 427 420 421 548,000
2002/11/29 425 428 419 422 1,414,000
2002/11/28 415 424 413 423 1,692,000
2002/11/27 403 412 402 407 672,000
2002/11/26 412 415 402 408 601,000
2002/11/25 408 415 403 410 746,000
2002/11/22 408 409 401 406 1,102,000
2002/11/21 400 405 397 401 950,000
2002/11/20 390 400 387 395 694,000
2002/11/19 400 404 393 395 837,000
2002/11/18 400 404 395 399 760,000
2002/11/15 409 409 398 400 1,066,000
2002/11/14 390 402 388 394 2,441,000
2002/11/13 392 393 378 380 919,000
2002/11/12 390 394 388 390 1,009,000
2002/11/11 395 397 389 393 1,677,000
2002/11/08 387 396 386 393 1,953,000
2002/11/07 391 393 383 386 1,062,000
2002/11/06 392 394 388 391 2,040,000
2002/11/05 381 390 380 388 1,219,000
2002/11/01 379 384 374 379 908,000
2002/10/31 393 393 376 384 1,443,000
2002/10/30 388 392 384 388 909,000
2002/10/29 397 398 388 389 1,364,000
2002/10/28 401 401 390 397 602,000
2002/10/25 398 407 398 405 711,000
2002/10/24 407 409 398 406 977,000
2002/10/23 405 409 399 405 814,000
2002/10/22 424 424 409 409 701,000
2002/10/21 427 428 423 425 570,000
2002/10/18 435 435 423 428 711,000
2002/10/17 426 435 425 430 741,000
2002/10/16 431 432 425 426 973,000
2002/10/15 433 433 425 428 745,000
2002/10/11 419 427 419 423 869,000
2002/10/10 417 420 408 414 801,000
2002/10/09 428 433 415 416 837,000
2002/10/08 430 431 420 423 959,000
2002/10/07 439 440 425 433 500,000
2002/10/04 454 456 438 440 1,509,000
2002/10/03 466 468 457 458 762,000
2002/10/02 476 480 465 466 810,000
2002/10/01 478 478 473 475 464,000
2002/09/30 480 494 476 485 692,000
2002/09/27 483 494 481 490 945,000
2002/09/26 481 483 470 478 509,000
2002/09/25 478 481 470 472 541,000
2002/09/24 477 477 469 473 754,000
2002/09/20 475 485 475 482 593,000
2002/09/19 488 504 475 481 1,398,000
2002/09/18 480 481 468 479 640,000
2002/09/17 479 482 473 480 642,000
2002/09/13 470 471 465 466 3,022,000
2002/09/12 475 478 471 474 396,000
2002/09/11 473 480 472 474 400,000
2002/09/10 483 483 470 473 639,000
2002/09/09 480 482 474 475 395,000
2002/09/06 471 471 461 466 601,000
2002/09/05 476 479 465 475 1,236,000
2002/09/04 480 482 472 474 724,000
2002/09/03 498 499 481 483 745,000
2002/09/02 501 502 498 500 328,000
2002/08/30 506 506 495 502 500,000
2002/08/29 505 506 496 498 662,000
2002/08/28 508 510 505 505 425,000
2002/08/27 512 518 505 507 497,000
2002/08/26 503 523 503 517 682,000
2002/08/23 507 514 503 506 783,000
2002/08/22 503 508 497 502 743,000
2002/08/21 500 509 500 502 692,000
2002/08/20 505 506 500 502 717,000
2002/08/19 519 519 502 505 452,000
2002/08/16 526 527 515 518 387,000
2002/08/15 511 523 510 518 481,000
2002/08/14 505 512 503 506 294,000
2002/08/13 505 513 505 506 224,000
2002/08/12 524 528 506 506 304,000
2002/08/09 513 535 513 525 810,000
2002/08/08 520 530 508 510 284,000
2002/08/07 509 520 501 517 334,000
2002/08/06 505 510 496 499 547,000
2002/08/05 511 523 508 511 567,000
2002/08/02 516 519 512 512 624,000
2002/08/01 532 532 516 520 666,000
2002/07/31 540 540 527 527 326,000
2002/07/30 535 538 530 534 327,000
2002/07/29 533 535 525 525 502,000
2002/07/26 539 539 521 523 964,000
2002/07/25 549 549 538 539 411,000
2002/07/24 540 547 537 539 573,000
2002/07/23 538 547 536 542 575,000
2002/07/22 535 550 532 539 480,000
2002/07/19 541 549 540 542 442,000
2002/07/18 548 559 543 548 445,000
2002/07/17 536 553 536 552 538,000
2002/07/16 551 556 543 545 789,000
2002/07/15 569 569 552 552 585,000
2002/07/12 567 568 557 559 909,000
2002/07/11 555 568 553 557 723,000
2002/07/10 569 575 561 562 628,000
2002/07/09 554 571 554 565 853,000
2002/07/08 570 571 560 562 560,000
2002/07/05 550 569 550 563 663,000
2002/07/04 567 568 551 553 580,000
2002/07/03 541 567 539 567 705,000
2002/07/02 537 550 533 548 815,000
2002/07/01 560 562 548 552 421,000
2002/06/28 542 565 536 560 920,000
2002/06/27 536 540 529 532 371,000
2002/06/26 535 535 526 526 888,000
2002/06/25 537 553 535 540 660,000
2002/06/24 532 553 526 546 865,000
2002/06/21 547 547 535 536 611,000
2002/06/20 545 552 538 548 750,000
2002/06/19 557 569 540 544 753,000
2002/06/18 557 561 551 558 558,000
2002/06/17 573 578 535 549 1,319,000
2002/06/14 593 593 571 574 3,178,000
2002/06/13 595 595 570 573 733,000
2002/06/12 587 590 580 585 420,000
2002/06/11 598 600 587 597 717,000
2002/06/10 600 600 588 588 364,000
2002/06/07 590 598 588 595 587,000
2002/06/06 610 611 599 605 1,032,000
2002/06/05 610 612 609 609 738,000
2002/06/04 614 618 606 610 838,000
2002/06/03 609 614 607 614 425,000
2002/05/31 600 613 597 605 1,002,000
2002/05/30 605 606 588 601 1,091,000
2002/05/29 600 601 596 600 504,000
2002/05/28 610 613 600 607 675,000
2002/05/27 615 620 612 615 789,000
2002/05/24 623 623 603 613 1,626,000
2002/05/23 608 620 601 616 1,998,000
2002/05/22 578 606 575 603 1,391,000
2002/05/21 580 587 572 580 763,000
2002/05/20 596 597 584 585 797,000
2002/05/17 593 598 587 591 1,484,000
2002/05/16 579 587 576 586 1,267,000
2002/05/15 568 579 565 572 940,000
2002/05/14 568 568 559 559 534,000
2002/05/13 563 563 557 558 569,000
2002/05/10 565 565 560 561 633,000
2002/05/09 574 574 567 567 509,000
2002/05/08 557 569 557 565 628,000
2002/05/07 565 566 555 555 711,000
2002/05/02 568 568 561 567 410,000
2002/05/01 562 566 561 564 525,000
2002/04/30 560 564 557 559 592,000
2002/04/26 573 575 561 563 714,000
2002/04/25 576 581 568 573 974,000
2002/04/24 581 582 568 568 843,000
2002/04/23 568 583 564 577 1,832,000
2002/04/22 561 573 561 568 780,000
2002/04/19 563 563 556 560 652,000
2002/04/18 570 572 558 564 905,000
2002/04/17 567 572 564 569 1,890,000
2002/04/16 560 564 555 563 1,453,000
2002/04/15 554 554 548 554 649,000
2002/04/12 560 564 545 546 1,561,000
2002/04/11 567 569 561 563 1,128,000
2002/04/10 557 564 554 560 1,131,000
2002/04/09 570 572 554 558 1,235,000
2002/04/08 580 580 570 570 998,000
2002/04/05 584 585 579 582 880,000
2002/04/04 586 586 578 579 1,151,000
2002/04/03 568 581 566 576 1,281,000
2002/04/02 564 570 561 568 667,000
2002/04/01 570 574 560 562 639,000
2002/03/29 575 576 560 560 907,000
2002/03/28 581 589 565 574 1,319,000
2002/03/27 595 600 589 591 523,000
2002/03/26 596 606 592 601 585,000
2002/03/25 601 607 593 597 755,000
2002/03/22 606 614 603 606 767,000
2002/03/20 620 621 603 605 1,064,000
2002/03/19 616 629 616 627 713,000
2002/03/18 635 635 612 612 699,000
2002/03/15 636 640 611 615 816,000
2002/03/14 624 630 616 630 679,000
2002/03/13 637 645 620 624 792,000
2002/03/12 648 648 637 637 780,000
2002/03/11 634 660 633 648 1,193,000
2002/03/08 622 636 610 631 2,634,000
2002/03/07 610 615 604 612 752,000
2002/03/06 607 611 593 594 1,171,000
2002/03/05 616 616 590 597 815,000
2002/03/04 588 606 588 606 1,443,000
2002/03/01 567 578 565 570 671,000
2002/02/28 565 578 561 564 1,144,000
2002/02/27 529 560 529 560 1,223,000
2002/02/26 535 536 522 523 1,480,000
2002/02/25 539 544 532 532 1,024,000
2002/02/22 535 539 527 533 1,379,000
2002/02/21 530 542 526 542 1,298,000
2002/02/20 534 539 526 527 773,000
2002/02/19 550 550 525 525 862,000
2002/02/18 543 548 542 546 538,000
2002/02/15 551 555 538 542 1,007,000
2002/02/14 555 567 550 550 824,000
2002/02/13 562 569 551 555 755,000
2002/02/12 574 575 558 558 705,000
2002/02/08 538 559 536 554 1,707,000
2002/02/07 537 544 533 536 682,000
2002/02/06 543 546 535 535 554,000
2002/02/05 541 554 540 541 528,000
2002/02/04 558 558 543 543 390,000
2002/02/01 560 562 547 551 752,000
2002/01/31 560 568 557 561 524,000
2002/01/30 561 564 556 564 640,000
2002/01/29 562 570 560 566 1,021,000
2002/01/28 560 567 557 557 1,517,000
2002/01/25 580 580 554 560 1,762,000
2002/01/24 594 598 579 581 832,000
2002/01/23 594 603 593 593 486,000
2002/01/22 602 605 592 592 583,000
2002/01/21 608 609 602 602 600,000
2002/01/18 605 607 590 600 1,284,000
2002/01/17 606 614 603 603 366,000
2002/01/16 598 612 597 605 620,000
2002/01/15 615 615 597 598 589,000
2002/01/11 623 626 607 615 1,071,000
2002/01/10 645 645 621 622 588,000
2002/01/09 640 644 632 635 323,000
2002/01/08 638 643 631 638 595,000
2002/01/07 646 649 632 646 599,000
2002/01/04 644 650 634 650 338,000

このページの先頭へ