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 |
|---|---|---|---|---|---|
| 2009/12/30 | 595 | 597 | 587 | 587 | 1,078,000 |
| 2009/12/29 | 591 | 595 | 586 | 590 | 1,140,000 |
| 2009/12/28 | 582 | 593 | 581 | 588 | 793,000 |
| 2009/12/25 | 587 | 587 | 574 | 576 | 846,000 |
| 2009/12/24 | 578 | 592 | 578 | 582 | 1,781,000 |
| 2009/12/22 | 575 | 588 | 574 | 588 | 1,009,000 |
| 2009/12/21 | 568 | 574 | 567 | 571 | 679,000 |
| 2009/12/18 | 551 | 569 | 551 | 567 | 1,406,000 |
| 2009/12/17 | 570 | 574 | 563 | 564 | 756,000 |
| 2009/12/16 | 580 | 581 | 566 | 570 | 1,761,000 |
| 2009/12/15 | 560 | 566 | 553 | 560 | 1,030,000 |
| 2009/12/14 | 576 | 577 | 561 | 568 | 1,799,000 |
| 2009/12/11 | 560 | 562 | 552 | 562 | 3,812,000 |
| 2009/12/10 | 541 | 569 | 541 | 551 | 2,970,000 |
| 2009/12/09 | 541 | 546 | 535 | 540 | 1,688,000 |
| 2009/12/08 | 551 | 555 | 542 | 545 | 2,062,000 |
| 2009/12/07 | 547 | 563 | 546 | 551 | 3,426,000 |
| 2009/12/04 | 533 | 552 | 526 | 552 | 3,245,000 |
| 2009/12/03 | 497 | 523 | 497 | 523 | 1,796,000 |
| 2009/12/02 | 487 | 496 | 479 | 496 | 1,875,000 |
| 2009/12/01 | 467 | 484 | 461 | 484 | 2,123,000 |
| 2009/11/30 | 448 | 466 | 445 | 466 | 1,380,000 |
| 2009/11/27 | 455 | 460 | 446 | 448 | 1,175,000 |
| 2009/11/26 | 465 | 465 | 457 | 460 | 1,279,000 |
| 2009/11/25 | 465 | 473 | 460 | 464 | 1,221,000 |
| 2009/11/24 | 480 | 485 | 469 | 470 | 1,091,000 |
| 2009/11/20 | 485 | 485 | 476 | 479 | 1,658,000 |
| 2009/11/19 | 494 | 495 | 483 | 491 | 1,814,000 |
| 2009/11/18 | 485 | 493 | 478 | 493 | 2,079,000 |
| 2009/11/17 | 493 | 494 | 484 | 484 | 1,866,000 |
| 2009/11/16 | 493 | 502 | 489 | 498 | 1,584,000 |
| 2009/11/13 | 493 | 498 | 483 | 489 | 2,141,000 |
| 2009/11/12 | 505 | 506 | 501 | 503 | 833,000 |
| 2009/11/11 | 504 | 509 | 502 | 504 | 723,000 |
| 2009/11/10 | 515 | 515 | 501 | 503 | 1,376,000 |
| 2009/11/09 | 514 | 515 | 501 | 506 | 1,648,000 |
| 2009/11/06 | 515 | 516 | 508 | 513 | 679,000 |
| 2009/11/05 | 516 | 518 | 508 | 512 | 1,013,000 |
| 2009/11/04 | 521 | 521 | 505 | 513 | 1,956,000 |
| 2009/11/02 | 521 | 528 | 520 | 520 | 1,235,000 |
| 2009/10/30 | 544 | 549 | 540 | 548 | 849,000 |
| 2009/10/29 | 545 | 545 | 531 | 538 | 1,265,000 |
| 2009/10/28 | 543 | 554 | 543 | 550 | 1,010,000 |
| 2009/10/27 | 551 | 556 | 548 | 553 | 1,067,000 |
| 2009/10/26 | 552 | 565 | 552 | 559 | 971,000 |
| 2009/10/23 | 552 | 564 | 549 | 559 | 2,578,000 |
| 2009/10/22 | 540 | 543 | 530 | 539 | 1,103,000 |
| 2009/10/21 | 541 | 543 | 534 | 542 | 930,000 |
| 2009/10/20 | 541 | 548 | 540 | 546 | 956,000 |
| 2009/10/19 | 544 | 547 | 535 | 540 | 1,042,000 |
| 2009/10/16 | 555 | 556 | 546 | 551 | 1,121,000 |
| 2009/10/15 | 545 | 561 | 545 | 552 | 2,605,000 |
| 2009/10/14 | 530 | 537 | 525 | 535 | 1,388,000 |
| 2009/10/13 | 535 | 536 | 524 | 527 | 1,167,000 |
| 2009/10/09 | 525 | 529 | 518 | 527 | 1,999,000 |
| 2009/10/08 | 520 | 521 | 506 | 518 | 2,338,000 |
| 2009/10/07 | 518 | 529 | 510 | 528 | 2,040,000 |
| 2009/10/06 | 529 | 542 | 518 | 523 | 1,969,000 |
| 2009/10/05 | 523 | 528 | 516 | 522 | 1,749,000 |
| 2009/10/02 | 515 | 534 | 515 | 533 | 2,182,000 |
| 2009/10/01 | 545 | 545 | 533 | 543 | 2,402,000 |
| 2009/09/30 | 561 | 566 | 557 | 562 | 1,161,000 |
| 2009/09/29 | 559 | 560 | 553 | 558 | 1,910,000 |
| 2009/09/28 | 568 | 573 | 557 | 559 | 2,163,000 |
| 2009/09/25 | 615 | 616 | 591 | 598 | 822,000 |
| 2009/09/24 | 610 | 625 | 605 | 615 | 1,375,000 |
| 2009/09/18 | 610 | 610 | 591 | 600 | 1,483,000 |
| 2009/09/17 | 617 | 618 | 607 | 612 | 760,000 |
| 2009/09/16 | 611 | 620 | 605 | 607 | 1,007,000 |
| 2009/09/15 | 620 | 620 | 611 | 611 | 517,000 |
| 2009/09/14 | 628 | 631 | 605 | 617 | 885,000 |
| 2009/09/11 | 638 | 638 | 626 | 630 | 3,502,000 |
| 2009/09/10 | 622 | 638 | 621 | 635 | 1,331,000 |
| 2009/09/09 | 616 | 619 | 607 | 613 | 799,000 |
| 2009/09/08 | 624 | 624 | 612 | 617 | 1,397,000 |
| 2009/09/07 | 622 | 624 | 619 | 623 | 605,000 |
| 2009/09/04 | 626 | 626 | 613 | 616 | 870,000 |
| 2009/09/03 | 622 | 629 | 615 | 625 | 990,000 |
| 2009/09/02 | 624 | 630 | 621 | 629 | 1,289,000 |
| 2009/09/01 | 646 | 651 | 644 | 647 | 897,000 |
| 2009/08/31 | 652 | 664 | 639 | 648 | 1,278,000 |
| 2009/08/28 | 660 | 660 | 643 | 649 | 1,387,000 |
| 2009/08/27 | 649 | 660 | 647 | 653 | 2,072,000 |
| 2009/08/26 | 639 | 650 | 637 | 648 | 969,000 |
| 2009/08/25 | 640 | 642 | 632 | 640 | 1,131,000 |
| 2009/08/24 | 640 | 644 | 633 | 643 | 1,181,000 |
| 2009/08/21 | 627 | 636 | 611 | 623 | 1,774,000 |
| 2009/08/20 | 632 | 636 | 621 | 636 | 1,260,000 |
| 2009/08/19 | 630 | 635 | 626 | 630 | 1,640,000 |
| 2009/08/18 | 623 | 630 | 621 | 629 | 1,437,000 |
| 2009/08/17 | 650 | 652 | 630 | 633 | 1,538,000 |
| 2009/08/14 | 657 | 659 | 649 | 654 | 1,604,000 |
| 2009/08/13 | 653 | 664 | 649 | 657 | 1,345,000 |
| 2009/08/12 | 663 | 667 | 649 | 653 | 1,381,000 |
| 2009/08/11 | 664 | 676 | 660 | 673 | 1,315,000 |
| 2009/08/10 | 658 | 661 | 654 | 659 | 1,071,000 |
| 2009/08/07 | 654 | 654 | 631 | 648 | 988,000 |
| 2009/08/06 | 644 | 654 | 644 | 650 | 1,520,000 |
| 2009/08/05 | 638 | 645 | 632 | 634 | 1,346,000 |
| 2009/08/04 | 633 | 635 | 623 | 629 | 2,136,000 |
| 2009/08/03 | 642 | 642 | 616 | 623 | 2,247,000 |
| 2009/07/31 | 633 | 652 | 633 | 649 | 1,565,000 |
| 2009/07/30 | 637 | 637 | 624 | 632 | 1,238,000 |
| 2009/07/29 | 643 | 647 | 625 | 637 | 3,305,000 |
| 2009/07/28 | 672 | 672 | 655 | 663 | 1,314,000 |
| 2009/07/27 | 656 | 670 | 654 | 662 | 1,514,000 |
| 2009/07/24 | 651 | 654 | 643 | 648 | 1,490,000 |
| 2009/07/23 | 647 | 651 | 636 | 641 | 1,281,000 |
| 2009/07/22 | 654 | 659 | 639 | 646 | 1,456,000 |
| 2009/07/21 | 645 | 645 | 634 | 644 | 1,437,000 |
| 2009/07/17 | 626 | 629 | 621 | 625 | 975,000 |
| 2009/07/16 | 630 | 632 | 612 | 616 | 1,134,000 |
| 2009/07/15 | 608 | 619 | 605 | 611 | 1,171,000 |
| 2009/07/14 | 600 | 612 | 595 | 608 | 1,393,000 |
| 2009/07/13 | 614 | 614 | 585 | 589 | 1,674,000 |
| 2009/07/10 | 621 | 633 | 607 | 613 | 3,026,000 |
| 2009/07/09 | 616 | 617 | 607 | 611 | 1,841,000 |
| 2009/07/08 | 639 | 640 | 621 | 625 | 1,394,000 |
| 2009/07/07 | 640 | 660 | 639 | 649 | 2,219,000 |
| 2009/07/06 | 663 | 663 | 633 | 650 | 2,981,000 |
| 2009/07/03 | 675 | 675 | 659 | 670 | 2,032,000 |
| 2009/07/02 | 690 | 691 | 674 | 685 | 1,789,000 |
| 2009/07/01 | 677 | 695 | 671 | 686 | 2,195,000 |
| 2009/06/30 | 666 | 697 | 664 | 676 | 3,937,000 |
| 2009/06/29 | 676 | 676 | 661 | 666 | 1,968,000 |
| 2009/06/26 | 700 | 700 | 663 | 676 | 4,536,000 |
| 2009/06/25 | 685 | 706 | 681 | 701 | 2,386,000 |
| 2009/06/24 | 679 | 688 | 675 | 687 | 2,014,000 |
| 2009/06/23 | 678 | 688 | 669 | 681 | 2,546,000 |
| 2009/06/22 | 683 | 689 | 677 | 683 | 1,546,000 |
| 2009/06/19 | 700 | 709 | 667 | 673 | 4,081,000 |
| 2009/06/18 | 681 | 702 | 678 | 693 | 2,137,000 |
| 2009/06/17 | 674 | 685 | 666 | 679 | 2,432,000 |
| 2009/06/16 | 674 | 676 | 661 | 664 | 2,449,000 |
| 2009/06/15 | 680 | 688 | 670 | 676 | 2,356,000 |
| 2009/06/12 | 647 | 663 | 645 | 660 | 4,949,000 |
| 2009/06/11 | 614 | 632 | 613 | 627 | 1,205,000 |
| 2009/06/10 | 602 | 619 | 596 | 618 | 1,622,000 |
| 2009/06/09 | 596 | 601 | 587 | 592 | 966,000 |
| 2009/06/08 | 598 | 603 | 593 | 597 | 1,368,000 |
| 2009/06/05 | 596 | 596 | 586 | 591 | 1,073,000 |
| 2009/06/04 | 584 | 594 | 583 | 586 | 1,513,000 |
| 2009/06/03 | 584 | 585 | 576 | 583 | 1,251,000 |
| 2009/06/02 | 593 | 593 | 584 | 586 | 1,238,000 |
| 2009/06/01 | 560 | 584 | 558 | 583 | 1,981,000 |
| 2009/05/29 | 560 | 560 | 547 | 557 | 862,000 |
| 2009/05/28 | 548 | 556 | 544 | 550 | 1,157,000 |
| 2009/05/27 | 550 | 555 | 544 | 553 | 2,156,000 |
| 2009/05/26 | 546 | 546 | 527 | 537 | 1,510,000 |
| 2009/05/25 | 534 | 544 | 534 | 540 | 1,539,000 |
| 2009/05/22 | 527 | 539 | 525 | 534 | 1,238,000 |
| 2009/05/21 | 542 | 542 | 532 | 537 | 1,927,000 |
| 2009/05/20 | 542 | 547 | 533 | 533 | 1,297,000 |
| 2009/05/19 | 534 | 540 | 529 | 533 | 1,863,000 |
| 2009/05/18 | 532 | 534 | 513 | 515 | 1,970,000 |
| 2009/05/15 | 525 | 533 | 521 | 533 | 1,225,000 |
| 2009/05/14 | 518 | 526 | 515 | 518 | 1,230,000 |
| 2009/05/13 | 522 | 529 | 519 | 528 | 1,462,000 |
| 2009/05/12 | 523 | 527 | 514 | 516 | 1,137,000 |
| 2009/05/11 | 527 | 535 | 521 | 523 | 1,271,000 |
| 2009/05/08 | 528 | 532 | 524 | 527 | 1,510,000 |
| 2009/05/07 | 525 | 527 | 513 | 521 | 2,071,000 |
| 2009/05/01 | 488 | 505 | 484 | 500 | 1,276,000 |
| 2009/04/30 | 495 | 498 | 486 | 489 | 1,151,000 |
| 2009/04/28 | 505 | 513 | 480 | 480 | 1,608,000 |
| 2009/04/27 | 512 | 518 | 500 | 505 | 1,197,000 |
| 2009/04/24 | 521 | 530 | 505 | 509 | 1,930,000 |
| 2009/04/23 | 531 | 535 | 518 | 531 | 1,041,000 |
| 2009/04/22 | 536 | 538 | 526 | 530 | 1,246,000 |
| 2009/04/21 | 537 | 537 | 522 | 530 | 1,244,000 |
| 2009/04/20 | 551 | 557 | 544 | 547 | 1,064,000 |
| 2009/04/17 | 564 | 572 | 548 | 557 | 1,425,000 |
| 2009/04/16 | 550 | 587 | 545 | 560 | 2,715,000 |
| 2009/04/15 | 548 | 548 | 534 | 540 | 1,183,000 |
| 2009/04/14 | 552 | 553 | 534 | 542 | 1,271,000 |
| 2009/04/13 | 543 | 557 | 536 | 550 | 1,189,000 |
| 2009/04/10 | 552 | 553 | 535 | 543 | 1,732,000 |
| 2009/04/09 | 530 | 546 | 529 | 542 | 1,493,000 |
| 2009/04/08 | 545 | 547 | 521 | 527 | 1,371,000 |
| 2009/04/07 | 555 | 560 | 546 | 550 | 1,595,000 |
| 2009/04/06 | 570 | 575 | 539 | 542 | 1,994,000 |
| 2009/04/03 | 533 | 550 | 527 | 550 | 3,249,000 |
| 2009/04/02 | 500 | 523 | 496 | 521 | 2,625,000 |
| 2009/04/01 | 487 | 506 | 470 | 503 | 1,865,000 |
| 2009/03/31 | 489 | 519 | 489 | 492 | 1,916,000 |
| 2009/03/30 | 528 | 528 | 493 | 494 | 1,828,000 |
| 2009/03/27 | 535 | 538 | 524 | 526 | 1,166,000 |
| 2009/03/26 | 502 | 529 | 502 | 528 | 1,141,000 |
| 2009/03/25 | 533 | 535 | 517 | 523 | 1,904,000 |
| 2009/03/24 | 523 | 535 | 510 | 532 | 2,312,000 |
| 2009/03/23 | 497 | 517 | 497 | 515 | 2,177,000 |
| 2009/03/19 | 483 | 496 | 480 | 493 | 1,801,000 |
| 2009/03/18 | 480 | 484 | 475 | 482 | 1,631,000 |
| 2009/03/17 | 449 | 469 | 443 | 468 | 2,318,000 |
| 2009/03/16 | 453 | 457 | 445 | 449 | 1,860,000 |
| 2009/03/13 | 444 | 458 | 443 | 448 | 4,232,000 |
| 2009/03/12 | 426 | 433 | 420 | 425 | 1,461,000 |
| 2009/03/11 | 428 | 434 | 422 | 429 | 1,396,000 |
| 2009/03/10 | 429 | 429 | 410 | 413 | 1,903,000 |
| 2009/03/09 | 419 | 427 | 411 | 419 | 1,153,000 |
| 2009/03/06 | 414 | 427 | 412 | 418 | 1,393,000 |
| 2009/03/05 | 421 | 437 | 416 | 434 | 1,667,000 |
| 2009/03/04 | 403 | 424 | 400 | 420 | 1,883,000 |
| 2009/03/03 | 404 | 420 | 404 | 415 | 1,782,000 |
| 2009/03/02 | 405 | 409 | 398 | 408 | 1,631,000 |
| 2009/02/27 | 408 | 427 | 404 | 425 | 1,512,000 |
| 2009/02/26 | 408 | 420 | 406 | 414 | 1,465,000 |
| 2009/02/25 | 413 | 417 | 400 | 410 | 2,039,000 |
| 2009/02/24 | 396 | 400 | 391 | 398 | 1,601,000 |
| 2009/02/23 | 405 | 406 | 395 | 398 | 1,911,000 |
| 2009/02/20 | 425 | 429 | 414 | 415 | 1,658,000 |
| 2009/02/19 | 436 | 437 | 428 | 428 | 1,896,000 |
| 2009/02/18 | 433 | 441 | 432 | 439 | 830,000 |
| 2009/02/17 | 436 | 443 | 432 | 438 | 691,000 |
| 2009/02/16 | 442 | 444 | 434 | 443 | 1,135,000 |
| 2009/02/13 | 443 | 448 | 435 | 437 | 1,423,000 |
| 2009/02/12 | 440 | 443 | 432 | 436 | 1,225,000 |
| 2009/02/10 | 454 | 463 | 450 | 455 | 1,311,000 |
| 2009/02/09 | 455 | 465 | 435 | 436 | 1,780,000 |
| 2009/02/06 | 450 | 455 | 441 | 445 | 1,258,000 |
| 2009/02/05 | 450 | 450 | 440 | 444 | 1,770,000 |
| 2009/02/04 | 469 | 469 | 448 | 455 | 1,828,000 |
| 2009/02/03 | 473 | 486 | 463 | 465 | 2,103,000 |
| 2009/02/02 | 465 | 478 | 452 | 472 | 1,975,000 |
| 2009/01/30 | 476 | 488 | 476 | 485 | 936,000 |
| 2009/01/29 | 500 | 506 | 493 | 506 | 2,171,000 |
| 2009/01/28 | 481 | 494 | 471 | 491 | 1,215,000 |
| 2009/01/27 | 472 | 491 | 471 | 486 | 1,594,000 |
| 2009/01/26 | 462 | 470 | 460 | 460 | 835,000 |
| 2009/01/23 | 479 | 480 | 465 | 471 | 1,733,000 |
| 2009/01/22 | 497 | 501 | 473 | 489 | 2,418,000 |
| 2009/01/21 | 496 | 506 | 493 | 496 | 1,798,000 |
| 2009/01/20 | 504 | 508 | 494 | 506 | 1,414,000 |
| 2009/01/19 | 512 | 514 | 499 | 499 | 1,259,000 |
| 2009/01/16 | 503 | 513 | 494 | 509 | 1,201,000 |
| 2009/01/15 | 499 | 504 | 491 | 498 | 1,696,000 |
| 2009/01/14 | 513 | 520 | 505 | 517 | 697,000 |
| 2009/01/13 | 530 | 535 | 515 | 515 | 1,238,000 |
| 2009/01/09 | 564 | 566 | 545 | 549 | 1,683,000 |
| 2009/01/08 | 571 | 571 | 539 | 539 | 1,692,000 |
| 2009/01/07 | 574 | 578 | 567 | 573 | 2,172,000 |
| 2009/01/06 | 574 | 574 | 560 | 564 | 983,000 |
| 2009/01/05 | 577 | 577 | 559 | 564 | 462,000 |