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
2005/12/30 1,016 1,016 997 997 719,000
2005/12/29 1,021 1,021 1,011 1,015 1,016,000
2005/12/28 1,006 1,023 1,001 1,017 1,123,000
2005/12/27 1,010 1,010 1,001 1,005 758,000
2005/12/26 1,012 1,012 1,000 1,012 747,000
2005/12/22 1,016 1,022 1,000 1,012 1,755,000
2005/12/21 1,011 1,026 1,006 1,015 2,550,000
2005/12/20 996 1,008 994 1,008 1,755,000
2005/12/19 996 1,003 986 993 1,176,000
2005/12/16 1,014 1,015 994 994 1,681,000
2005/12/15 1,037 1,037 1,013 1,014 1,823,000
2005/12/14 1,042 1,043 1,014 1,021 1,252,000
2005/12/13 1,041 1,046 1,031 1,041 2,218,000
2005/12/12 1,045 1,056 1,036 1,040 1,685,000
2005/12/09 1,014 1,048 1,014 1,043 4,497,000
2005/12/08 1,051 1,053 1,028 1,029 1,023,000
2005/12/07 1,053 1,060 1,046 1,051 883,000
2005/12/06 1,045 1,070 1,040 1,053 2,323,000
2005/12/05 1,060 1,061 1,043 1,051 2,394,000
2005/12/02 1,075 1,082 1,061 1,068 2,032,000
2005/12/01 1,055 1,077 1,048 1,071 3,450,000
2005/11/30 1,119 1,123 1,077 1,077 1,821,000
2005/11/29 1,095 1,129 1,092 1,107 2,478,000
2005/11/28 1,090 1,095 1,076 1,092 1,406,000
2005/11/25 1,091 1,099 1,077 1,095 1,638,000
2005/11/24 1,089 1,120 1,079 1,104 3,258,000
2005/11/22 1,061 1,105 1,052 1,089 5,766,000
2005/11/21 1,000 1,084 996 1,065 4,682,000
2005/11/18 996 1,001 993 1,000 2,079,000
2005/11/17 975 995 975 991 1,529,000
2005/11/16 962 978 962 977 1,596,000
2005/11/15 998 998 966 978 3,288,000
2005/11/14 1,006 1,020 990 999 6,856,000
2005/11/11 930 947 927 946 4,290,000
2005/11/10 916 922 908 921 3,176,000
2005/11/09 907 909 903 908 2,047,000
2005/11/08 915 918 904 913 1,902,000
2005/11/07 904 911 899 908 2,585,000
2005/11/04 887 913 886 911 4,081,000
2005/11/02 888 890 877 886 2,256,000
2005/11/01 890 893 887 888 1,507,000
2005/10/31 890 890 885 889 1,412,000
2005/10/28 879 890 875 888 1,235,000
2005/10/27 866 889 865 886 1,626,000
2005/10/26 861 867 861 863 880,000
2005/10/25 856 867 855 860 1,214,000
2005/10/24 862 868 851 852 982,000
2005/10/21 859 866 858 862 1,170,000
2005/10/20 873 875 862 865 2,226,000
2005/10/19 874 874 859 859 2,469,000
2005/10/18 876 884 874 877 1,549,000
2005/10/17 880 886 880 886 1,055,000
2005/10/14 895 895 876 878 2,199,000
2005/10/13 885 887 874 885 2,031,000
2005/10/12 893 905 885 888 3,573,000
2005/10/11 873 883 870 883 1,944,000
2005/10/07 880 882 871 872 2,207,000
2005/10/06 873 879 871 873 2,349,000
2005/10/05 880 885 873 883 3,918,000
2005/10/04 875 878 872 878 2,517,000
2005/10/03 895 896 862 863 4,895,000
2005/09/30 885 902 882 900 5,050,000
2005/09/29 873 881 871 879 4,332,000
2005/09/28 871 883 868 876 6,471,000
2005/09/27 903 903 892 900 1,818,000
2005/09/26 900 908 896 908 2,933,000
2005/09/22 900 901 887 894 4,045,000
2005/09/21 906 907 901 903 2,250,000
2005/09/20 905 907 900 905 2,299,000
2005/09/16 907 907 899 907 2,335,000
2005/09/15 908 908 901 907 2,424,000
2005/09/14 916 916 897 904 4,413,000
2005/09/13 924 924 917 919 1,093,000
2005/09/12 930 932 913 921 2,348,000
2005/09/09 892 910 892 910 9,731,000
2005/09/08 882 883 865 872 2,339,000
2005/09/07 885 885 881 882 1,873,000
2005/09/06 880 885 879 882 2,083,000
2005/09/05 880 883 880 880 1,327,000
2005/09/02 875 882 875 879 3,391,000
2005/09/01 880 882 873 874 1,725,000
2005/08/31 880 884 878 879 1,530,000
2005/08/30 877 880 876 878 1,051,000
2005/08/29 877 878 872 875 1,049,000
2005/08/26 877 879 873 877 1,453,000
2005/08/25 867 872 863 872 1,381,000
2005/08/24 862 872 860 872 2,064,000
2005/08/23 858 869 853 861 3,511,000
2005/08/22 844 863 841 856 2,565,000
2005/08/19 850 851 830 844 2,928,000
2005/08/18 868 868 855 859 1,518,000
2005/08/17 859 867 859 859 1,577,000
2005/08/16 871 872 854 858 1,436,000
2005/08/15 854 868 853 868 1,953,000
2005/08/12 855 856 846 847 1,901,000
2005/08/11 850 858 847 855 2,024,000
2005/08/10 840 844 833 840 2,095,000
2005/08/09 818 826 815 822 1,394,000
2005/08/08 815 819 803 818 1,595,000
2005/08/05 822 824 818 819 1,538,000
2005/08/04 826 828 820 821 1,921,000
2005/08/03 834 834 822 826 1,739,000
2005/08/02 830 834 825 834 2,425,000
2005/08/01 835 838 827 831 3,707,000
2005/07/29 868 871 866 868 1,182,000
2005/07/28 867 871 865 865 1,051,000
2005/07/27 863 866 863 865 966,000
2005/07/26 863 865 862 862 736,000
2005/07/25 866 867 861 862 1,178,000
2005/07/22 868 868 858 865 2,656,000
2005/07/21 877 887 869 870 2,236,000
2005/07/20 874 878 874 876 939,000
2005/07/19 877 878 873 873 812,000
2005/07/15 884 884 876 876 891,000
2005/07/14 874 880 874 878 679,000
2005/07/13 876 876 870 871 584,000
2005/07/12 879 882 875 875 1,152,000
2005/07/11 871 879 868 877 1,691,000
2005/07/08 867 872 861 863 1,772,000
2005/07/07 871 871 864 864 989,000
2005/07/06 869 875 869 873 1,035,000
2005/07/05 871 871 867 868 1,377,000
2005/07/04 874 875 869 871 1,518,000
2005/07/01 872 878 871 874 1,337,000
2005/06/30 880 880 872 877 808,000
2005/06/29 880 883 877 880 727,000
2005/06/28 876 878 872 875 862,000
2005/06/27 877 878 870 873 764,000
2005/06/24 878 879 873 878 1,308,000
2005/06/23 875 877 871 877 1,027,000
2005/06/22 876 877 868 870 1,782,000
2005/06/21 871 877 870 875 740,000
2005/06/20 883 883 866 870 1,258,000
2005/06/17 870 874 870 871 764,000
2005/06/16 869 875 864 865 1,319,000
2005/06/15 868 868 857 866 1,761,000
2005/06/14 861 867 861 862 454,000
2005/06/13 867 871 861 861 657,000
2005/06/10 852 865 851 864 4,151,000
2005/06/09 861 864 852 855 824,000
2005/06/08 858 864 858 861 694,000
2005/06/07 864 866 858 861 721,000
2005/06/06 865 867 861 867 448,000
2005/06/03 870 870 861 867 905,000
2005/06/02 876 878 868 870 877,000
2005/06/01 866 874 865 874 778,000
2005/05/31 866 866 858 862 1,461,000
2005/05/30 862 870 860 862 936,000
2005/05/27 853 860 852 859 1,191,000
2005/05/26 850 854 845 850 967,000
2005/05/25 860 862 844 847 1,972,000
2005/05/24 869 874 861 863 1,214,000
2005/05/23 871 873 860 868 1,834,000
2005/05/20 885 886 875 875 1,189,000
2005/05/19 876 885 867 881 1,070,000
2005/05/18 863 871 857 870 1,602,000
2005/05/17 880 887 861 870 1,473,000
2005/05/16 891 892 875 879 907,000
2005/05/13 897 897 886 891 1,679,000
2005/05/12 908 908 896 898 811,000
2005/05/11 904 908 896 908 970,000
2005/05/10 907 916 895 899 3,502,000
2005/05/09 903 903 892 901 1,759,000
2005/05/06 901 911 898 911 1,096,000
2005/05/02 894 901 888 896 1,210,000
2005/04/28 892 894 881 894 1,272,000
2005/04/27 879 890 879 886 1,067,000
2005/04/26 885 887 878 878 979,000
2005/04/25 876 888 876 884 776,000
2005/04/22 886 888 872 873 1,371,000
2005/04/21 866 870 855 867 1,820,000
2005/04/20 888 890 874 879 926,000
2005/04/19 864 881 863 873 1,799,000
2005/04/18 892 897 860 862 2,327,000
2005/04/15 908 910 901 902 1,243,000
2005/04/14 914 918 908 912 1,194,000
2005/04/13 918 921 913 916 983,000
2005/04/12 920 920 913 916 1,436,000
2005/04/11 924 927 913 914 1,264,000
2005/04/08 926 937 925 931 1,729,000
2005/04/07 922 924 918 921 835,000
2005/04/06 921 926 920 922 891,000
2005/04/05 910 923 910 921 1,159,000
2005/04/04 926 926 915 916 1,241,000
2005/04/01 915 926 913 926 1,587,000
2005/03/31 925 925 914 920 1,976,000
2005/03/30 916 920 905 910 1,888,000
2005/03/29 944 947 925 926 1,399,000
2005/03/28 940 947 938 943 818,000
2005/03/25 950 954 941 947 714,000
2005/03/24 954 960 941 947 1,413,000
2005/03/23 973 973 953 955 1,373,000
2005/03/22 973 978 965 968 3,064,000
2005/03/18 940 958 940 953 1,793,000
2005/03/17 950 950 935 940 1,490,000
2005/03/16 943 950 942 949 907,000
2005/03/15 953 953 942 945 1,004,000
2005/03/14 945 954 945 948 1,184,000
2005/03/11 951 959 945 947 4,859,000
2005/03/10 955 965 952 955 1,529,000
2005/03/09 951 961 951 959 954,000
2005/03/08 958 960 952 954 1,490,000
2005/03/07 962 966 956 963 2,588,000
2005/03/04 949 950 942 946 4,027,000
2005/03/03 939 945 935 940 3,024,000
2005/03/02 917 931 916 930 3,430,000
2005/03/01 910 917 909 911 3,138,000
2005/02/28 901 905 900 902 1,466,000
2005/02/25 898 903 898 899 1,291,000
2005/02/24 895 901 893 896 1,351,000
2005/02/23 899 899 892 894 1,622,000
2005/02/22 900 904 898 899 1,713,000
2005/02/21 904 904 898 899 1,400,000
2005/02/18 897 905 897 898 2,100,000
2005/02/17 907 909 898 898 2,534,000
2005/02/16 911 915 907 908 1,210,000
2005/02/15 925 926 912 916 2,055,000
2005/02/14 928 930 925 925 830,000
2005/02/10 922 925 919 922 1,707,000
2005/02/09 926 930 924 924 1,112,000
2005/02/08 927 928 923 923 797,000
2005/02/07 926 930 921 926 1,764,000
2005/02/04 926 927 919 926 1,448,000
2005/02/03 930 932 917 921 2,818,000
2005/02/02 944 944 935 937 798,000
2005/02/01 944 944 934 939 1,027,000
2005/01/31 945 950 940 941 1,194,000
2005/01/28 948 950 940 949 513,000
2005/01/27 949 952 944 947 330,000
2005/01/26 954 954 946 948 362,000
2005/01/25 941 947 940 942 619,000
2005/01/24 933 948 933 944 777,000
2005/01/21 946 949 941 942 926,000
2005/01/20 969 969 948 949 1,324,000
2005/01/19 971 977 971 976 625,000
2005/01/18 977 978 964 970 721,000
2005/01/17 974 981 973 974 918,000
2005/01/14 968 977 966 973 1,676,000
2005/01/13 969 975 967 969 581,000
2005/01/12 976 983 969 970 1,129,000
2005/01/11 970 982 970 977 1,278,000
2005/01/07 975 975 961 967 851,000
2005/01/06 955 970 955 970 781,000
2005/01/05 957 963 955 963 1,278,000
2005/01/04 968 980 966 975 425,000

このページの先頭へ