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
2004/12/30 982 983 978 978 322,000
2004/12/29 980 982 977 977 535,000
2004/12/28 967 978 967 978 434,000
2004/12/27 980 980 967 977 589,000
2004/12/24 956 977 956 975 1,581,000
2004/12/22 937 952 937 949 1,518,000
2004/12/21 919 938 915 927 1,059,000
2004/12/20 922 922 909 914 612,000
2004/12/17 917 926 911 912 1,339,000
2004/12/16 913 915 907 907 722,000
2004/12/15 926 926 914 914 1,209,000
2004/12/14 898 918 896 917 1,829,000
2004/12/13 891 898 887 888 1,315,000
2004/12/10 899 908 892 893 4,789,000
2004/12/09 932 934 902 905 1,531,000
2004/12/08 929 936 928 933 1,208,000
2004/12/07 940 943 930 936 977,000
2004/12/06 937 941 931 938 1,329,000
2004/12/03 935 938 931 934 751,000
2004/12/02 926 936 925 933 1,230,000
2004/12/01 919 923 910 921 1,149,000
2004/11/30 916 920 913 919 932,000
2004/11/29 905 919 905 914 462,000
2004/11/26 923 923 900 901 1,017,000
2004/11/25 903 917 899 913 1,212,000
2004/11/24 904 910 898 899 2,000,000
2004/11/22 920 920 906 910 1,199,000
2004/11/19 933 941 930 930 507,000
2004/11/18 939 949 929 931 1,153,000
2004/11/17 949 953 938 939 1,633,000
2004/11/16 971 971 949 951 1,636,000
2004/11/15 963 974 954 971 998,000
2004/11/12 934 962 934 958 2,257,000
2004/11/11 950 960 941 942 2,391,000
2004/11/10 982 983 948 950 2,452,000
2004/11/09 984 989 975 981 1,284,000
2004/11/08 962 980 961 974 1,148,000
2004/11/05 970 977 969 972 981,000
2004/11/04 957 965 956 960 989,000
2004/11/02 936 956 933 955 1,398,000
2004/11/01 944 949 928 936 995,000
2004/10/29 954 954 946 950 762,000
2004/10/28 946 953 944 944 737,000
2004/10/27 950 954 939 941 651,000
2004/10/26 954 955 938 940 1,131,000
2004/10/25 962 966 951 955 1,177,000
2004/10/22 970 975 963 967 1,480,000
2004/10/21 965 967 956 961 1,358,000
2004/10/20 973 973 957 966 1,499,000
2004/10/19 966 973 965 972 1,206,000
2004/10/18 964 965 952 956 1,244,000
2004/10/15 949 956 933 944 1,350,000
2004/10/14 958 958 947 947 1,144,000
2004/10/13 956 962 954 955 1,529,000
2004/10/12 966 968 947 950 1,746,000
2004/10/08 969 981 965 978 2,170,000
2004/10/07 994 996 977 979 1,809,000
2004/10/06 993 1,003 985 993 1,066,000
2004/10/05 998 1,003 992 998 937,000
2004/10/04 1,000 1,011 991 1,000 1,750,000
2004/10/01 967 991 966 990 1,137,000
2004/09/30 975 975 957 957 1,188,000
2004/09/29 971 972 960 966 1,722,000
2004/09/28 946 963 942 953 1,229,000
2004/09/27 951 959 940 955 2,456,000
2004/09/24 978 978 960 966 2,995,000
2004/09/22 983 990 959 979 5,438,000
2004/09/21 1,026 1,028 999 1,001 4,060,000
2004/09/17 1,059 1,063 1,048 1,052 1,100,000
2004/09/16 1,063 1,078 1,062 1,067 359,000
2004/09/15 1,081 1,090 1,068 1,068 687,000
2004/09/14 1,093 1,100 1,076 1,081 877,000
2004/09/13 1,097 1,107 1,091 1,103 271,000
2004/09/10 1,107 1,107 1,087 1,102 3,415,000
2004/09/09 1,107 1,115 1,096 1,107 973,000
2004/09/08 1,124 1,124 1,115 1,116 446,000
2004/09/07 1,113 1,117 1,104 1,115 630,000
2004/09/06 1,094 1,125 1,088 1,114 1,085,000
2004/09/03 1,095 1,102 1,091 1,092 641,000
2004/09/02 1,089 1,092 1,073 1,089 547,000
2004/09/01 1,088 1,090 1,073 1,079 461,000
2004/08/31 1,090 1,091 1,070 1,081 523,000
2004/08/30 1,084 1,095 1,081 1,091 477,000
2004/08/27 1,096 1,096 1,084 1,090 268,000
2004/08/26 1,096 1,106 1,086 1,088 727,000
2004/08/25 1,068 1,094 1,061 1,088 804,000
2004/08/24 1,066 1,067 1,058 1,067 650,000
2004/08/23 1,077 1,077 1,068 1,071 318,000
2004/08/20 1,053 1,075 1,053 1,067 618,000
2004/08/19 1,051 1,060 1,045 1,054 411,000
2004/08/18 1,048 1,055 1,038 1,049 555,000
2004/08/17 1,053 1,059 1,036 1,043 523,000
2004/08/16 1,040 1,055 1,028 1,051 638,000
2004/08/13 1,066 1,069 1,043 1,046 1,452,000
2004/08/12 1,092 1,097 1,082 1,086 809,000
2004/08/11 1,091 1,109 1,088 1,097 1,647,000
2004/08/10 1,052 1,087 1,042 1,071 1,879,000
2004/08/09 1,020 1,042 1,011 1,042 619,000
2004/08/06 1,030 1,038 1,029 1,031 641,000
2004/08/05 1,050 1,053 1,037 1,044 1,253,000
2004/08/04 1,034 1,043 1,023 1,035 1,354,000
2004/08/03 1,068 1,068 1,033 1,034 1,236,000
2004/08/02 1,082 1,082 1,058 1,068 843,000
2004/07/30 1,065 1,083 1,065 1,083 979,000
2004/07/29 1,087 1,087 1,050 1,059 944,000
2004/07/28 1,082 1,091 1,077 1,085 1,014,000
2004/07/27 1,075 1,089 1,056 1,062 812,000
2004/07/26 1,065 1,072 1,052 1,065 672,000
2004/07/23 1,087 1,092 1,081 1,081 601,000
2004/07/22 1,090 1,095 1,083 1,087 828,000
2004/07/21 1,105 1,109 1,100 1,106 663,000
2004/07/20 1,107 1,111 1,095 1,100 994,000
2004/07/16 1,120 1,134 1,105 1,123 583,000
2004/07/15 1,139 1,139 1,119 1,132 416,000
2004/07/14 1,149 1,158 1,119 1,121 533,000
2004/07/13 1,130 1,143 1,128 1,143 520,000
2004/07/12 1,139 1,147 1,127 1,140 459,000
2004/07/09 1,113 1,139 1,113 1,125 1,071,000
2004/07/08 1,114 1,154 1,113 1,129 1,537,000
2004/07/07 1,108 1,123 1,103 1,111 748,000
2004/07/06 1,144 1,158 1,137 1,139 716,000
2004/07/05 1,165 1,165 1,133 1,145 1,352,000
2004/07/02 1,149 1,175 1,145 1,164 1,860,000
2004/07/01 1,157 1,160 1,147 1,147 1,234,000
2004/06/30 1,145 1,153 1,128 1,148 1,225,000
2004/06/29 1,111 1,147 1,103 1,135 1,470,000
2004/06/28 1,125 1,129 1,112 1,118 1,106,000
2004/06/25 1,115 1,122 1,106 1,120 1,115,000
2004/06/24 1,114 1,114 1,095 1,111 1,089,000
2004/06/23 1,110 1,113 1,093 1,094 924,000
2004/06/22 1,100 1,113 1,091 1,107 806,000
2004/06/21 1,090 1,123 1,090 1,120 1,403,000
2004/06/18 1,105 1,105 1,080 1,088 1,026,000
2004/06/17 1,131 1,131 1,105 1,109 1,149,000
2004/06/16 1,133 1,137 1,120 1,131 884,000
2004/06/15 1,145 1,145 1,110 1,113 1,054,000
2004/06/14 1,143 1,157 1,130 1,138 1,145,000
2004/06/11 1,112 1,133 1,102 1,129 3,359,000
2004/06/10 1,101 1,118 1,091 1,111 2,483,000
2004/06/09 1,121 1,128 1,113 1,119 1,168,000
2004/06/08 1,133 1,133 1,114 1,119 1,669,000
2004/06/07 1,132 1,162 1,119 1,124 2,988,000
2004/06/04 1,100 1,124 1,100 1,112 2,873,000
2004/06/03 1,167 1,187 1,114 1,119 1,203,000
2004/06/02 1,179 1,180 1,157 1,167 736,000
2004/06/01 1,151 1,188 1,151 1,182 530,000
2004/05/31 1,188 1,188 1,152 1,170 648,000
2004/05/28 1,194 1,195 1,159 1,188 1,609,000
2004/05/27 1,185 1,194 1,165 1,174 1,264,000
2004/05/26 1,155 1,178 1,150 1,165 2,109,000
2004/05/25 1,138 1,142 1,112 1,127 1,833,000
2004/05/24 1,105 1,145 1,102 1,130 1,358,000
2004/05/21 1,090 1,105 1,082 1,093 742,000
2004/05/20 1,084 1,109 1,061 1,088 1,216,000
2004/05/19 1,086 1,108 1,066 1,083 3,007,000
2004/05/18 1,022 1,060 1,011 1,046 1,940,000
2004/05/17 1,068 1,068 1,030 1,034 1,704,000
2004/05/14 1,080 1,100 1,056 1,071 2,514,000
2004/05/13 1,112 1,131 1,095 1,100 2,445,000
2004/05/12 1,100 1,114 1,082 1,111 2,162,000
2004/05/11 1,088 1,111 1,079 1,096 2,033,000
2004/05/10 1,171 1,173 1,101 1,114 1,335,000
2004/05/07 1,181 1,181 1,154 1,170 1,498,000
2004/05/06 1,200 1,200 1,171 1,180 1,196,000
2004/04/30 1,185 1,186 1,172 1,180 1,639,000
2004/04/28 1,200 1,208 1,195 1,203 822,000
2004/04/27 1,198 1,207 1,189 1,202 832,000
2004/04/26 1,205 1,218 1,201 1,210 643,000
2004/04/23 1,212 1,219 1,196 1,200 946,000
2004/04/22 1,203 1,218 1,198 1,208 1,564,000
2004/04/21 1,200 1,208 1,192 1,202 1,428,000
2004/04/20 1,200 1,218 1,197 1,206 1,091,000
2004/04/19 1,226 1,232 1,163 1,203 1,218,000
2004/04/16 1,218 1,242 1,218 1,227 1,051,000
2004/04/15 1,274 1,279 1,215 1,216 1,420,000
2004/04/14 1,260 1,278 1,256 1,266 998,000
2004/04/13 1,249 1,265 1,241 1,259 1,505,000
2004/04/12 1,234 1,249 1,225 1,245 642,000
2004/04/09 1,247 1,247 1,226 1,233 1,388,000
2004/04/08 1,220 1,249 1,218 1,246 1,299,000
2004/04/07 1,226 1,246 1,226 1,231 1,377,000
2004/04/06 1,235 1,241 1,226 1,240 1,292,000
2004/04/05 1,220 1,250 1,215 1,229 1,795,000
2004/04/02 1,206 1,216 1,200 1,208 1,718,000
2004/04/01 1,180 1,211 1,176 1,206 3,241,000
2004/03/31 1,147 1,174 1,145 1,169 2,286,000
2004/03/30 1,152 1,154 1,131 1,135 1,263,000
2004/03/29 1,141 1,157 1,123 1,124 2,154,000
2004/03/26 1,174 1,178 1,139 1,157 2,316,000
2004/03/25 1,143 1,189 1,131 1,175 2,549,000
2004/03/24 1,094 1,109 1,085 1,108 1,887,000
2004/03/23 1,075 1,100 1,067 1,095 1,830,000
2004/03/22 1,080 1,090 1,075 1,090 1,309,000
2004/03/19 1,070 1,082 1,065 1,079 2,357,000
2004/03/18 1,070 1,071 1,063 1,069 1,350,000
2004/03/17 1,038 1,073 1,038 1,065 1,388,000
2004/03/16 1,031 1,044 1,031 1,034 810,000
2004/03/15 1,029 1,044 1,025 1,038 1,008,000
2004/03/12 1,000 1,024 999 1,024 4,639,000
2004/03/11 1,049 1,049 1,034 1,037 1,585,000
2004/03/10 1,070 1,070 1,055 1,064 2,122,000
2004/03/09 1,038 1,078 1,036 1,072 1,766,000
2004/03/08 1,050 1,059 1,038 1,038 1,299,000
2004/03/05 1,045 1,050 1,032 1,050 1,415,000
2004/03/04 1,028 1,046 1,023 1,042 2,004,000
2004/03/03 1,026 1,030 1,017 1,027 2,121,000
2004/03/02 1,023 1,038 1,020 1,029 2,713,000
2004/03/01 992 1,035 992 1,015 5,855,000
2004/02/27 943 954 935 952 3,500,000
2004/02/26 920 939 911 939 2,550,000
2004/02/25 890 920 890 919 2,181,000
2004/02/24 905 905 880 890 889,000
2004/02/23 884 911 878 906 1,911,000
2004/02/20 881 884 875 884 692,000
2004/02/19 886 886 876 880 625,000
2004/02/18 884 886 878 886 834,000
2004/02/17 876 883 872 880 692,000
2004/02/16 878 881 870 876 600,000
2004/02/13 867 877 867 875 757,000
2004/02/12 879 880 866 876 941,000
2004/02/10 860 881 860 873 1,668,000
2004/02/09 873 879 853 858 1,484,000
2004/02/06 850 856 843 853 503,000
2004/02/05 851 859 849 852 559,000
2004/02/04 861 871 857 859 1,333,000
2004/02/03 879 879 841 857 1,107,000
2004/02/02 871 884 865 870 1,125,000
2004/01/30 860 867 857 861 865,000
2004/01/29 855 860 842 851 1,204,000
2004/01/28 875 877 860 863 1,082,000
2004/01/27 893 893 871 871 621,000
2004/01/26 880 887 869 873 980,000
2004/01/23 879 893 867 881 1,856,000
2004/01/22 877 885 870 878 1,762,000
2004/01/21 887 891 875 876 1,635,000
2004/01/20 900 906 891 892 1,694,000
2004/01/19 902 910 901 907 1,166,000
2004/01/16 891 902 890 902 656,000
2004/01/15 895 901 886 886 862,000
2004/01/14 898 900 888 900 1,189,000
2004/01/13 905 910 895 908 762,000
2004/01/09 927 927 905 910 1,489,000
2004/01/08 915 925 910 919 1,042,000
2004/01/07 911 915 898 908 913,000
2004/01/06 928 928 920 926 996,000
2004/01/05 920 930 920 925 632,000

このページの先頭へ