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
2007/12/28 907 908 882 887 816,000
2007/12/27 925 925 910 917 1,156,000
2007/12/26 926 929 922 929 774,000
2007/12/25 920 929 918 922 1,031,000
2007/12/21 885 905 883 903 2,099,000
2007/12/20 897 901 886 886 2,612,000
2007/12/19 900 910 896 896 2,672,000
2007/12/18 854 893 845 889 2,729,000
2007/12/17 912 914 863 864 2,684,000
2007/12/14 908 912 889 908 4,602,000
2007/12/13 934 937 907 907 1,653,000
2007/12/12 932 942 923 942 1,251,000
2007/12/11 929 936 922 936 1,719,000
2007/12/10 934 939 925 938 2,591,000
2007/12/07 930 946 925 941 2,706,000
2007/12/06 917 930 914 929 2,907,000
2007/12/05 879 912 870 911 2,226,000
2007/12/04 891 904 880 883 3,025,000
2007/12/03 886 909 885 901 5,088,000
2007/11/30 863 901 858 885 6,051,000
2007/11/29 844 863 839 862 3,747,000
2007/11/28 815 824 805 814 3,310,000
2007/11/27 797 808 776 807 3,270,000
2007/11/26 792 818 785 810 2,654,000
2007/11/22 789 789 767 779 2,488,000
2007/11/21 801 803 771 779 2,450,000
2007/11/20 759 786 753 786 2,672,000
2007/11/19 777 780 754 760 4,739,000
2007/11/16 789 790 766 787 3,282,000
2007/11/15 830 832 806 809 2,690,000
2007/11/14 818 839 817 827 3,236,000
2007/11/13 817 844 802 817 6,356,000
2007/11/12 765 765 722 757 3,879,000
2007/11/09 773 784 762 764 3,270,000
2007/11/08 785 790 765 773 3,066,000
2007/11/07 804 804 779 795 3,628,000
2007/11/06 802 810 792 808 2,936,000
2007/11/05 859 860 811 812 3,875,000
2007/11/02 839 866 829 865 4,824,000
2007/11/01 827 857 810 851 5,278,000
2007/10/31 868 868 827 831 4,828,000
2007/10/30 780 880 779 880 8,113,000
2007/10/29 773 789 771 780 2,238,000
2007/10/26 783 788 770 770 3,026,000
2007/10/25 777 786 774 783 1,778,000
2007/10/24 782 789 772 773 2,412,000
2007/10/23 785 798 774 781 1,485,000
2007/10/22 783 786 768 781 1,923,000
2007/10/19 797 803 787 795 2,200,000
2007/10/18 802 807 791 805 2,528,000
2007/10/17 817 821 796 807 3,525,000
2007/10/16 847 848 820 824 2,334,000
2007/10/15 850 855 843 850 2,011,000
2007/10/12 832 848 827 844 3,344,000
2007/10/11 833 834 816 829 2,432,000
2007/10/10 842 844 832 834 1,562,000
2007/10/09 834 835 824 832 1,873,000
2007/10/05 818 819 811 818 2,050,000
2007/10/04 831 831 812 815 3,017,000
2007/10/03 834 840 828 838 1,955,000
2007/10/02 829 831 820 825 1,468,000
2007/10/01 828 833 811 819 2,049,000
2007/09/28 831 844 826 833 4,572,000
2007/09/27 809 826 805 822 5,187,000
2007/09/26 818 819 810 813 2,526,000
2007/09/25 841 841 806 820 3,527,000
2007/09/21 848 848 841 844 1,675,000
2007/09/20 854 857 841 857 1,509,000
2007/09/19 844 860 842 858 1,707,000
2007/09/18 857 857 826 829 2,325,000
2007/09/14 852 859 841 857 4,976,000
2007/09/13 861 862 843 852 4,530,000
2007/09/12 908 912 876 880 2,963,000
2007/09/11 923 931 904 913 2,713,000
2007/09/10 906 910 884 893 3,231,000
2007/09/07 908 912 900 906 1,459,000
2007/09/06 925 925 910 914 2,166,000
2007/09/05 938 945 929 929 2,021,000
2007/09/04 937 941 932 937 1,287,000
2007/09/03 936 944 930 937 1,646,000
2007/08/31 923 925 911 924 2,710,000
2007/08/30 941 941 917 923 2,672,000
2007/08/29 940 945 924 940 1,960,000
2007/08/28 945 950 938 944 1,184,000
2007/08/27 951 958 942 944 1,241,000
2007/08/24 953 953 935 940 2,722,000
2007/08/23 972 982 949 957 3,356,000
2007/08/22 985 994 965 969 2,385,000
2007/08/21 987 1,024 975 1,000 2,733,000
2007/08/20 983 1,008 962 987 3,094,000
2007/08/17 976 1,035 958 982 4,193,000
2007/08/16 968 978 952 975 3,707,000
2007/08/15 992 992 962 968 2,319,000
2007/08/14 985 993 957 992 3,518,000
2007/08/13 1,020 1,020 952 986 6,913,000
2007/08/10 1,015 1,096 1,002 1,059 8,963,000
2007/08/09 999 1,055 998 1,035 9,018,000
2007/08/08 924 970 916 955 3,739,000
2007/08/07 939 939 916 920 3,739,000
2007/08/06 921 939 914 939 2,489,000
2007/08/03 945 945 921 931 3,888,000
2007/08/02 978 978 918 944 4,724,000
2007/08/01 990 992 953 962 3,921,000
2007/07/31 1,022 1,027 1,010 1,012 1,756,000
2007/07/30 1,006 1,018 1,000 1,018 1,655,000
2007/07/27 1,030 1,032 1,002 1,013 3,711,000
2007/07/26 1,065 1,068 1,042 1,042 1,875,000
2007/07/25 1,060 1,073 1,059 1,071 1,128,000
2007/07/24 1,064 1,077 1,060 1,076 1,040,000
2007/07/23 1,070 1,072 1,061 1,069 1,538,000
2007/07/20 1,075 1,082 1,074 1,081 1,461,000
2007/07/19 1,066 1,074 1,063 1,072 1,271,000
2007/07/18 1,074 1,075 1,055 1,065 1,979,000
2007/07/17 1,080 1,094 1,075 1,088 2,441,000
2007/07/13 1,067 1,075 1,062 1,070 1,994,000
2007/07/12 1,060 1,068 1,054 1,059 959,000
2007/07/11 1,063 1,063 1,056 1,059 873,000
2007/07/10 1,075 1,075 1,061 1,071 1,136,000
2007/07/09 1,069 1,079 1,062 1,074 926,000
2007/07/06 1,075 1,075 1,066 1,069 675,000
2007/07/05 1,077 1,079 1,072 1,075 626,000
2007/07/04 1,065 1,078 1,065 1,076 964,000
2007/07/03 1,080 1,080 1,072 1,072 1,168,000
2007/07/02 1,063 1,072 1,063 1,069 763,000
2007/06/29 1,068 1,068 1,055 1,067 947,000
2007/06/28 1,047 1,059 1,046 1,057 929,000
2007/06/27 1,045 1,050 1,042 1,044 895,000
2007/06/26 1,060 1,060 1,049 1,049 1,145,000
2007/06/25 1,055 1,061 1,051 1,056 1,150,000
2007/06/22 1,057 1,057 1,045 1,054 1,556,000
2007/06/21 1,058 1,064 1,049 1,057 1,994,000
2007/06/20 1,068 1,068 1,054 1,059 1,567,000
2007/06/19 1,079 1,079 1,063 1,067 1,211,000
2007/06/18 1,079 1,084 1,068 1,075 1,676,000
2007/06/15 1,064 1,077 1,056 1,075 2,305,000
2007/06/14 1,037 1,048 1,037 1,047 1,800,000
2007/06/13 1,043 1,044 1,033 1,039 1,780,000
2007/06/12 1,062 1,062 1,042 1,043 1,214,000
2007/06/11 1,056 1,064 1,047 1,061 1,563,000
2007/06/08 1,052 1,053 1,031 1,038 7,233,000
2007/06/07 1,070 1,074 1,062 1,072 2,045,000
2007/06/06 1,099 1,099 1,080 1,082 1,652,000
2007/06/05 1,099 1,103 1,094 1,098 1,435,000
2007/06/04 1,112 1,117 1,091 1,094 2,130,000
2007/06/01 1,104 1,118 1,098 1,111 2,332,000
2007/05/31 1,085 1,098 1,081 1,094 1,977,000
2007/05/30 1,074 1,083 1,066 1,072 1,068,000
2007/05/29 1,069 1,083 1,060 1,081 1,090,000
2007/05/28 1,059 1,080 1,059 1,074 1,949,000
2007/05/25 1,078 1,078 1,054 1,058 3,080,000
2007/05/24 1,082 1,088 1,075 1,077 1,058,000
2007/05/23 1,072 1,095 1,072 1,081 2,734,000
2007/05/22 1,063 1,079 1,055 1,075 1,545,000
2007/05/21 1,059 1,062 1,047 1,052 1,407,000
2007/05/18 1,070 1,070 1,046 1,058 2,386,000
2007/05/17 1,050 1,064 1,050 1,060 1,749,000
2007/05/16 1,066 1,067 1,050 1,055 1,999,000
2007/05/15 1,094 1,094 1,071 1,074 2,079,000
2007/05/14 1,100 1,100 1,091 1,093 2,479,000
2007/05/11 1,094 1,097 1,081 1,089 2,759,000
2007/05/10 1,115 1,118 1,093 1,093 3,339,000
2007/05/09 1,109 1,113 1,101 1,109 1,967,000
2007/05/08 1,120 1,121 1,104 1,108 2,165,000
2007/05/07 1,115 1,128 1,109 1,121 1,865,000
2007/05/02 1,102 1,106 1,092 1,103 2,117,000
2007/05/01 1,136 1,136 1,100 1,101 3,440,000
2007/04/27 1,149 1,149 1,127 1,135 3,339,000
2007/04/26 1,155 1,160 1,148 1,150 1,842,000
2007/04/25 1,148 1,154 1,136 1,139 2,987,000
2007/04/24 1,151 1,167 1,144 1,164 2,671,000
2007/04/23 1,141 1,159 1,139 1,150 2,413,000
2007/04/20 1,134 1,143 1,131 1,140 1,181,000
2007/04/19 1,140 1,141 1,125 1,133 2,764,000
2007/04/18 1,139 1,151 1,135 1,145 1,582,000
2007/04/17 1,140 1,148 1,134 1,141 2,621,000
2007/04/16 1,150 1,163 1,141 1,151 1,691,000
2007/04/13 1,143 1,152 1,130 1,133 2,110,000
2007/04/12 1,130 1,135 1,125 1,135 1,243,000
2007/04/11 1,131 1,140 1,126 1,136 1,682,000
2007/04/10 1,145 1,145 1,130 1,130 1,620,000
2007/04/09 1,135 1,145 1,134 1,143 1,730,000
2007/04/06 1,138 1,141 1,122 1,124 2,483,000
2007/04/05 1,162 1,163 1,129 1,138 2,950,000
2007/04/04 1,155 1,168 1,142 1,165 4,059,000
2007/04/03 1,167 1,179 1,160 1,176 1,569,000
2007/04/02 1,184 1,194 1,155 1,159 1,337,000
2007/03/30 1,177 1,194 1,175 1,181 1,400,000
2007/03/29 1,161 1,175 1,149 1,166 1,462,000
2007/03/28 1,181 1,183 1,152 1,165 2,648,000
2007/03/27 1,180 1,184 1,167 1,180 1,534,000
2007/03/26 1,198 1,202 1,186 1,194 797,000
2007/03/23 1,195 1,196 1,183 1,190 728,000
2007/03/22 1,187 1,195 1,178 1,186 1,084,000
2007/03/20 1,172 1,184 1,172 1,173 1,217,000
2007/03/19 1,158 1,172 1,155 1,170 909,000
2007/03/16 1,168 1,174 1,151 1,155 2,336,000
2007/03/15 1,171 1,179 1,168 1,174 1,362,000
2007/03/14 1,160 1,175 1,160 1,170 1,948,000
2007/03/13 1,190 1,200 1,187 1,198 2,555,000
2007/03/12 1,199 1,211 1,188 1,205 2,623,000
2007/03/09 1,205 1,205 1,176 1,181 5,931,000
2007/03/08 1,196 1,206 1,184 1,205 1,943,000
2007/03/07 1,196 1,207 1,190 1,197 1,603,000
2007/03/06 1,177 1,202 1,175 1,196 1,945,000
2007/03/05 1,213 1,219 1,185 1,193 2,127,000
2007/03/02 1,232 1,236 1,224 1,228 3,121,000
2007/03/01 1,237 1,238 1,215 1,237 2,778,000
2007/02/28 1,233 1,256 1,222 1,252 3,337,000
2007/02/27 1,270 1,289 1,270 1,273 2,844,000
2007/02/26 1,318 1,323 1,301 1,310 1,769,000
2007/02/23 1,290 1,325 1,280 1,320 2,618,000
2007/02/22 1,265 1,289 1,263 1,288 1,139,000
2007/02/21 1,263 1,273 1,258 1,265 814,000
2007/02/20 1,278 1,278 1,259 1,268 761,000
2007/02/19 1,270 1,283 1,268 1,277 1,190,000
2007/02/16 1,256 1,268 1,255 1,264 1,057,000
2007/02/15 1,245 1,258 1,236 1,255 1,575,000
2007/02/14 1,235 1,244 1,230 1,240 1,954,000
2007/02/13 1,236 1,245 1,230 1,235 1,446,000
2007/02/09 1,230 1,242 1,227 1,240 2,312,000
2007/02/08 1,231 1,234 1,221 1,228 1,660,000
2007/02/07 1,258 1,260 1,226 1,228 2,292,000
2007/02/06 1,268 1,272 1,259 1,260 1,128,000
2007/02/05 1,279 1,279 1,262 1,273 1,685,000
2007/02/02 1,275 1,283 1,265 1,279 1,223,000
2007/02/01 1,280 1,287 1,266 1,274 1,582,000
2007/01/31 1,289 1,295 1,271 1,290 1,459,000
2007/01/30 1,290 1,303 1,289 1,296 1,500,000
2007/01/29 1,270 1,289 1,265 1,289 927,000
2007/01/26 1,267 1,280 1,258 1,280 1,276,000
2007/01/25 1,290 1,293 1,272 1,280 846,000
2007/01/24 1,280 1,296 1,275 1,287 1,923,000
2007/01/23 1,244 1,269 1,243 1,260 1,132,000
2007/01/22 1,248 1,250 1,241 1,246 755,000
2007/01/19 1,258 1,258 1,241 1,248 618,000
2007/01/18 1,243 1,260 1,237 1,258 1,198,000
2007/01/17 1,241 1,261 1,222 1,248 1,263,000
2007/01/16 1,249 1,261 1,233 1,240 978,000
2007/01/15 1,250 1,270 1,244 1,258 1,413,000
2007/01/12 1,222 1,248 1,222 1,235 2,073,000
2007/01/11 1,212 1,227 1,201 1,215 1,136,000
2007/01/10 1,230 1,230 1,193 1,206 1,069,000
2007/01/09 1,193 1,227 1,184 1,223 1,136,000
2007/01/05 1,218 1,228 1,185 1,194 1,842,000
2007/01/04 1,195 1,213 1,189 1,213 794,000

このページの先頭へ