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 |
|---|---|---|---|---|---|
| 2008/12/30 | 567 | 567 | 558 | 558 | 478,000 |
| 2008/12/29 | 557 | 561 | 547 | 557 | 538,000 |
| 2008/12/26 | 561 | 567 | 554 | 563 | 301,000 |
| 2008/12/25 | 540 | 553 | 540 | 552 | 364,000 |
| 2008/12/24 | 545 | 556 | 536 | 540 | 989,000 |
| 2008/12/22 | 572 | 573 | 555 | 562 | 850,000 |
| 2008/12/19 | 572 | 572 | 559 | 562 | 1,021,000 |
| 2008/12/18 | 565 | 587 | 564 | 574 | 1,483,000 |
| 2008/12/17 | 575 | 580 | 549 | 561 | 1,286,000 |
| 2008/12/16 | 580 | 580 | 561 | 565 | 865,000 |
| 2008/12/15 | 599 | 604 | 585 | 590 | 1,687,000 |
| 2008/12/12 | 560 | 565 | 533 | 549 | 3,976,000 |
| 2008/12/11 | 577 | 579 | 558 | 574 | 1,810,000 |
| 2008/12/10 | 564 | 576 | 549 | 574 | 1,926,000 |
| 2008/12/09 | 550 | 564 | 547 | 554 | 2,134,000 |
| 2008/12/08 | 549 | 588 | 547 | 580 | 2,344,000 |
| 2008/12/05 | 538 | 543 | 529 | 529 | 1,679,000 |
| 2008/12/04 | 537 | 541 | 512 | 518 | 1,435,000 |
| 2008/12/03 | 531 | 542 | 524 | 536 | 1,208,000 |
| 2008/12/02 | 532 | 539 | 521 | 523 | 2,013,000 |
| 2008/12/01 | 587 | 591 | 574 | 577 | 837,000 |
| 2008/11/28 | 587 | 596 | 573 | 588 | 1,651,000 |
| 2008/11/27 | 601 | 606 | 577 | 586 | 1,364,000 |
| 2008/11/26 | 594 | 605 | 581 | 591 | 1,790,000 |
| 2008/11/25 | 594 | 597 | 555 | 584 | 2,088,000 |
| 2008/11/21 | 531 | 561 | 522 | 554 | 2,683,000 |
| 2008/11/20 | 575 | 583 | 553 | 553 | 1,498,000 |
| 2008/11/19 | 595 | 605 | 579 | 594 | 2,035,000 |
| 2008/11/18 | 601 | 602 | 580 | 598 | 1,659,000 |
| 2008/11/17 | 600 | 626 | 579 | 601 | 2,083,000 |
| 2008/11/14 | 632 | 636 | 597 | 604 | 2,507,000 |
| 2008/11/13 | 619 | 628 | 599 | 612 | 1,775,000 |
| 2008/11/12 | 631 | 645 | 626 | 639 | 1,427,000 |
| 2008/11/11 | 664 | 676 | 645 | 651 | 1,413,000 |
| 2008/11/10 | 670 | 675 | 650 | 674 | 1,506,000 |
| 2008/11/07 | 599 | 622 | 587 | 603 | 2,039,000 |
| 2008/11/06 | 632 | 651 | 625 | 634 | 2,023,000 |
| 2008/11/05 | 700 | 710 | 682 | 702 | 2,118,000 |
| 2008/11/04 | 670 | 670 | 636 | 667 | 2,214,000 |
| 2008/10/31 | 660 | 714 | 641 | 672 | 3,150,000 |
| 2008/10/30 | 584 | 656 | 572 | 656 | 2,335,000 |
| 2008/10/29 | 534 | 596 | 534 | 594 | 3,498,000 |
| 2008/10/28 | 484 | 544 | 479 | 544 | 3,385,000 |
| 2008/10/27 | 520 | 532 | 485 | 489 | 3,694,000 |
| 2008/10/24 | 550 | 550 | 521 | 521 | 3,156,000 |
| 2008/10/23 | 550 | 569 | 527 | 563 | 3,949,000 |
| 2008/10/22 | 595 | 601 | 579 | 580 | 2,378,000 |
| 2008/10/21 | 580 | 613 | 577 | 610 | 2,425,000 |
| 2008/10/20 | 580 | 580 | 544 | 560 | 3,185,000 |
| 2008/10/17 | 550 | 582 | 546 | 570 | 4,408,000 |
| 2008/10/16 | 534 | 550 | 524 | 526 | 3,139,000 |
| 2008/10/15 | 613 | 615 | 588 | 604 | 2,088,000 |
| 2008/10/14 | 588 | 625 | 580 | 616 | 2,987,000 |
| 2008/10/10 | 529 | 558 | 528 | 528 | 4,508,000 |
| 2008/10/09 | 625 | 646 | 607 | 628 | 2,435,000 |
| 2008/10/08 | 680 | 690 | 615 | 619 | 2,265,000 |
| 2008/10/07 | 706 | 715 | 683 | 683 | 2,279,000 |
| 2008/10/06 | 761 | 762 | 722 | 729 | 1,567,000 |
| 2008/10/03 | 752 | 774 | 740 | 762 | 1,788,000 |
| 2008/10/02 | 766 | 772 | 750 | 762 | 1,556,000 |
| 2008/10/01 | 785 | 790 | 751 | 764 | 1,725,000 |
| 2008/09/30 | 745 | 781 | 745 | 769 | 1,377,000 |
| 2008/09/29 | 800 | 819 | 792 | 794 | 1,619,000 |
| 2008/09/26 | 814 | 824 | 801 | 805 | 1,742,000 |
| 2008/09/25 | 816 | 838 | 812 | 834 | 929,000 |
| 2008/09/24 | 812 | 838 | 806 | 838 | 1,813,000 |
| 2008/09/22 | 861 | 861 | 818 | 822 | 1,735,000 |
| 2008/09/19 | 814 | 860 | 792 | 860 | 3,609,000 |
| 2008/09/18 | 742 | 805 | 721 | 800 | 2,862,000 |
| 2008/09/17 | 742 | 758 | 730 | 738 | 2,477,000 |
| 2008/09/16 | 710 | 729 | 706 | 721 | 2,529,000 |
| 2008/09/12 | 753 | 753 | 734 | 747 | 3,210,000 |
| 2008/09/11 | 752 | 759 | 736 | 742 | 1,390,000 |
| 2008/09/10 | 760 | 762 | 745 | 759 | 1,747,000 |
| 2008/09/09 | 755 | 755 | 738 | 746 | 779,000 |
| 2008/09/08 | 737 | 761 | 737 | 756 | 1,104,000 |
| 2008/09/05 | 737 | 743 | 727 | 727 | 1,639,000 |
| 2008/09/04 | 751 | 762 | 742 | 754 | 1,129,000 |
| 2008/09/03 | 767 | 775 | 754 | 764 | 1,718,000 |
| 2008/09/02 | 757 | 780 | 742 | 759 | 3,762,000 |
| 2008/09/01 | 804 | 810 | 795 | 796 | 1,050,000 |
| 2008/08/29 | 799 | 818 | 793 | 814 | 2,284,000 |
| 2008/08/28 | 800 | 800 | 778 | 786 | 1,354,000 |
| 2008/08/27 | 799 | 805 | 785 | 796 | 1,387,000 |
| 2008/08/26 | 771 | 810 | 760 | 805 | 2,917,000 |
| 2008/08/25 | 757 | 785 | 752 | 782 | 2,127,000 |
| 2008/08/22 | 730 | 752 | 720 | 747 | 1,180,000 |
| 2008/08/21 | 752 | 752 | 727 | 732 | 1,121,000 |
| 2008/08/20 | 734 | 756 | 724 | 752 | 1,869,000 |
| 2008/08/19 | 723 | 738 | 715 | 738 | 1,190,000 |
| 2008/08/18 | 715 | 744 | 713 | 743 | 1,694,000 |
| 2008/08/15 | 730 | 730 | 713 | 714 | 1,270,000 |
| 2008/08/14 | 729 | 730 | 718 | 724 | 1,014,000 |
| 2008/08/13 | 739 | 744 | 725 | 730 | 1,040,000 |
| 2008/08/12 | 763 | 765 | 743 | 746 | 1,224,000 |
| 2008/08/11 | 746 | 770 | 740 | 766 | 863,000 |
| 2008/08/08 | 741 | 755 | 726 | 752 | 2,689,000 |
| 2008/08/07 | 760 | 760 | 732 | 741 | 1,653,000 |
| 2008/08/06 | 755 | 777 | 754 | 772 | 2,436,000 |
| 2008/08/05 | 729 | 737 | 720 | 727 | 2,265,000 |
| 2008/08/04 | 783 | 783 | 717 | 728 | 3,146,000 |
| 2008/08/01 | 780 | 797 | 766 | 782 | 3,278,000 |
| 2008/07/31 | 788 | 796 | 777 | 790 | 2,814,000 |
| 2008/07/30 | 760 | 780 | 757 | 778 | 1,970,000 |
| 2008/07/29 | 748 | 749 | 728 | 736 | 1,252,000 |
| 2008/07/28 | 761 | 772 | 757 | 759 | 886,000 |
| 2008/07/25 | 752 | 758 | 746 | 757 | 720,000 |
| 2008/07/24 | 748 | 765 | 744 | 765 | 1,568,000 |
| 2008/07/23 | 740 | 747 | 737 | 747 | 1,255,000 |
| 2008/07/22 | 734 | 734 | 721 | 731 | 1,062,000 |
| 2008/07/18 | 724 | 727 | 713 | 714 | 1,512,000 |
| 2008/07/17 | 730 | 730 | 717 | 717 | 1,380,000 |
| 2008/07/16 | 701 | 710 | 701 | 710 | 1,247,000 |
| 2008/07/15 | 718 | 718 | 704 | 707 | 1,065,000 |
| 2008/07/14 | 720 | 737 | 716 | 721 | 1,523,000 |
| 2008/07/11 | 742 | 742 | 714 | 719 | 2,404,000 |
| 2008/07/10 | 737 | 745 | 729 | 733 | 1,261,000 |
| 2008/07/09 | 737 | 746 | 723 | 727 | 1,464,000 |
| 2008/07/08 | 749 | 749 | 718 | 723 | 1,201,000 |
| 2008/07/07 | 735 | 752 | 726 | 751 | 1,496,000 |
| 2008/07/04 | 715 | 728 | 714 | 728 | 1,970,000 |
| 2008/07/03 | 724 | 730 | 708 | 714 | 2,729,000 |
| 2008/07/02 | 740 | 740 | 727 | 731 | 1,820,000 |
| 2008/07/01 | 748 | 752 | 739 | 743 | 1,844,000 |
| 2008/06/30 | 754 | 756 | 744 | 748 | 1,167,000 |
| 2008/06/27 | 746 | 754 | 745 | 754 | 1,205,000 |
| 2008/06/26 | 769 | 774 | 760 | 768 | 2,358,000 |
| 2008/06/25 | 750 | 769 | 743 | 765 | 2,347,000 |
| 2008/06/24 | 740 | 754 | 736 | 752 | 2,216,000 |
| 2008/06/23 | 751 | 753 | 739 | 740 | 3,333,000 |
| 2008/06/20 | 774 | 781 | 760 | 760 | 4,075,000 |
| 2008/06/19 | 776 | 777 | 758 | 774 | 2,816,000 |
| 2008/06/18 | 788 | 788 | 778 | 781 | 2,134,000 |
| 2008/06/17 | 791 | 793 | 781 | 785 | 1,847,000 |
| 2008/06/16 | 797 | 798 | 780 | 791 | 3,172,000 |
| 2008/06/13 | 790 | 790 | 775 | 787 | 6,952,000 |
| 2008/06/12 | 797 | 797 | 786 | 790 | 1,734,000 |
| 2008/06/11 | 810 | 810 | 801 | 807 | 2,146,000 |
| 2008/06/10 | 815 | 815 | 796 | 800 | 1,624,000 |
| 2008/06/09 | 805 | 818 | 804 | 807 | 1,752,000 |
| 2008/06/06 | 832 | 838 | 829 | 835 | 3,136,000 |
| 2008/06/05 | 812 | 825 | 810 | 820 | 2,967,000 |
| 2008/06/04 | 800 | 814 | 793 | 812 | 3,215,000 |
| 2008/06/03 | 807 | 811 | 792 | 797 | 3,254,000 |
| 2008/06/02 | 817 | 828 | 804 | 823 | 3,838,000 |
| 2008/05/30 | 795 | 813 | 792 | 810 | 3,850,000 |
| 2008/05/29 | 790 | 798 | 787 | 792 | 2,549,000 |
| 2008/05/28 | 788 | 794 | 782 | 789 | 2,397,000 |
| 2008/05/27 | 788 | 790 | 782 | 786 | 1,744,000 |
| 2008/05/26 | 799 | 799 | 783 | 787 | 2,348,000 |
| 2008/05/23 | 809 | 813 | 803 | 807 | 2,113,000 |
| 2008/05/22 | 799 | 812 | 791 | 809 | 2,344,000 |
| 2008/05/21 | 812 | 820 | 810 | 813 | 1,741,000 |
| 2008/05/20 | 812 | 826 | 812 | 819 | 1,553,000 |
| 2008/05/19 | 822 | 825 | 814 | 821 | 1,860,000 |
| 2008/05/16 | 834 | 839 | 818 | 821 | 2,293,000 |
| 2008/05/15 | 829 | 836 | 826 | 832 | 2,572,000 |
| 2008/05/14 | 827 | 830 | 820 | 829 | 1,972,000 |
| 2008/05/13 | 829 | 830 | 814 | 829 | 2,525,000 |
| 2008/05/12 | 820 | 837 | 814 | 829 | 1,523,000 |
| 2008/05/09 | 843 | 843 | 828 | 830 | 2,643,000 |
| 2008/05/08 | 856 | 857 | 840 | 844 | 3,007,000 |
| 2008/05/07 | 884 | 885 | 863 | 871 | 1,920,000 |
| 2008/05/02 | 888 | 897 | 872 | 878 | 2,126,000 |
| 2008/05/01 | 874 | 878 | 858 | 878 | 1,991,000 |
| 2008/04/30 | 902 | 902 | 860 | 891 | 4,144,000 |
| 2008/04/28 | 940 | 951 | 918 | 926 | 1,675,000 |
| 2008/04/25 | 930 | 949 | 927 | 941 | 2,242,000 |
| 2008/04/24 | 899 | 928 | 888 | 927 | 1,982,000 |
| 2008/04/23 | 913 | 925 | 909 | 911 | 1,961,000 |
| 2008/04/22 | 915 | 915 | 900 | 912 | 2,249,000 |
| 2008/04/21 | 900 | 902 | 879 | 902 | 2,242,000 |
| 2008/04/18 | 885 | 887 | 873 | 883 | 1,086,000 |
| 2008/04/17 | 896 | 897 | 878 | 884 | 1,522,000 |
| 2008/04/16 | 854 | 873 | 844 | 872 | 1,315,000 |
| 2008/04/15 | 859 | 861 | 836 | 852 | 1,985,000 |
| 2008/04/14 | 855 | 869 | 851 | 869 | 2,172,000 |
| 2008/04/11 | 897 | 898 | 874 | 894 | 4,742,000 |
| 2008/04/10 | 900 | 903 | 869 | 887 | 4,513,000 |
| 2008/04/09 | 960 | 960 | 918 | 928 | 2,416,000 |
| 2008/04/08 | 983 | 985 | 953 | 957 | 2,335,000 |
| 2008/04/07 | 981 | 996 | 973 | 993 | 1,382,000 |
| 2008/04/04 | 992 | 992 | 970 | 983 | 1,376,000 |
| 2008/04/03 | 955 | 996 | 947 | 993 | 2,507,000 |
| 2008/04/02 | 955 | 960 | 943 | 959 | 1,858,000 |
| 2008/04/01 | 955 | 955 | 933 | 938 | 2,331,000 |
| 2008/03/31 | 932 | 964 | 917 | 943 | 3,153,000 |
| 2008/03/28 | 917 | 938 | 910 | 931 | 1,630,000 |
| 2008/03/27 | 904 | 916 | 893 | 914 | 1,584,000 |
| 2008/03/26 | 893 | 923 | 889 | 914 | 2,003,000 |
| 2008/03/25 | 889 | 904 | 884 | 899 | 2,403,000 |
| 2008/03/24 | 877 | 895 | 873 | 877 | 1,541,000 |
| 2008/03/21 | 850 | 879 | 850 | 876 | 1,423,000 |
| 2008/03/19 | 831 | 844 | 825 | 844 | 1,536,000 |
| 2008/03/18 | 800 | 808 | 780 | 801 | 2,817,000 |
| 2008/03/17 | 825 | 832 | 784 | 798 | 3,648,000 |
| 2008/03/14 | 829 | 837 | 809 | 818 | 5,909,000 |
| 2008/03/13 | 846 | 846 | 809 | 822 | 2,893,000 |
| 2008/03/12 | 880 | 880 | 845 | 856 | 2,037,000 |
| 2008/03/11 | 821 | 849 | 805 | 844 | 2,312,000 |
| 2008/03/10 | 826 | 839 | 809 | 834 | 2,809,000 |
| 2008/03/07 | 824 | 836 | 819 | 825 | 1,657,000 |
| 2008/03/06 | 838 | 869 | 837 | 854 | 1,413,000 |
| 2008/03/05 | 823 | 850 | 817 | 831 | 1,875,000 |
| 2008/03/04 | 830 | 834 | 820 | 832 | 1,985,000 |
| 2008/03/03 | 844 | 847 | 823 | 825 | 2,206,000 |
| 2008/02/29 | 866 | 887 | 859 | 884 | 1,967,000 |
| 2008/02/28 | 867 | 885 | 854 | 883 | 1,513,000 |
| 2008/02/27 | 871 | 877 | 859 | 877 | 952,000 |
| 2008/02/26 | 874 | 875 | 856 | 859 | 1,717,000 |
| 2008/02/25 | 833 | 870 | 831 | 866 | 2,460,000 |
| 2008/02/22 | 820 | 827 | 805 | 825 | 2,390,000 |
| 2008/02/21 | 829 | 840 | 814 | 833 | 2,989,000 |
| 2008/02/20 | 859 | 862 | 827 | 827 | 1,938,000 |
| 2008/02/19 | 876 | 882 | 860 | 863 | 1,594,000 |
| 2008/02/18 | 867 | 891 | 862 | 868 | 2,974,000 |
| 2008/02/15 | 848 | 855 | 829 | 840 | 2,217,000 |
| 2008/02/14 | 852 | 858 | 820 | 858 | 2,683,000 |
| 2008/02/13 | 814 | 842 | 803 | 812 | 2,183,000 |
| 2008/02/12 | 810 | 813 | 778 | 797 | 2,792,000 |
| 2008/02/08 | 817 | 834 | 815 | 819 | 2,921,000 |
| 2008/02/07 | 823 | 832 | 814 | 827 | 1,839,000 |
| 2008/02/06 | 855 | 855 | 822 | 831 | 3,576,000 |
| 2008/02/05 | 868 | 871 | 856 | 867 | 3,159,000 |
| 2008/02/04 | 900 | 922 | 884 | 898 | 3,514,000 |
| 2008/02/01 | 883 | 947 | 873 | 890 | 6,996,000 |
| 2008/01/31 | 836 | 867 | 819 | 847 | 4,752,000 |
| 2008/01/30 | 871 | 894 | 853 | 856 | 4,649,000 |
| 2008/01/29 | 891 | 906 | 874 | 901 | 2,432,000 |
| 2008/01/28 | 900 | 902 | 870 | 874 | 2,450,000 |
| 2008/01/25 | 884 | 924 | 878 | 918 | 3,368,000 |
| 2008/01/24 | 835 | 879 | 829 | 863 | 4,213,000 |
| 2008/01/23 | 843 | 860 | 809 | 831 | 4,288,000 |
| 2008/01/22 | 869 | 875 | 833 | 840 | 3,943,000 |
| 2008/01/21 | 914 | 918 | 879 | 882 | 4,003,000 |
| 2008/01/18 | 902 | 932 | 892 | 927 | 5,090,000 |
| 2008/01/17 | 925 | 945 | 903 | 937 | 4,513,000 |
| 2008/01/16 | 900 | 947 | 899 | 932 | 6,209,000 |
| 2008/01/15 | 917 | 931 | 909 | 911 | 3,452,000 |
| 2008/01/11 | 914 | 919 | 898 | 907 | 3,447,000 |
| 2008/01/10 | 904 | 925 | 900 | 920 | 3,675,000 |
| 2008/01/09 | 886 | 894 | 867 | 894 | 3,329,000 |
| 2008/01/08 | 902 | 906 | 892 | 899 | 3,262,000 |
| 2008/01/07 | 875 | 911 | 856 | 899 | 4,374,000 |
| 2008/01/04 | 887 | 888 | 853 | 865 | 2,099,000 |