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 |
|---|---|---|---|---|---|
| 2010/12/30 | 593 | 593 | 586 | 589 | 875,000 |
| 2010/12/29 | 587 | 598 | 586 | 598 | 751,000 |
| 2010/12/28 | 590 | 594 | 588 | 590 | 620,000 |
| 2010/12/27 | 592 | 596 | 589 | 592 | 795,000 |
| 2010/12/24 | 587 | 593 | 586 | 590 | 670,000 |
| 2010/12/22 | 592 | 601 | 592 | 595 | 1,617,000 |
| 2010/12/21 | 593 | 602 | 591 | 599 | 1,564,000 |
| 2010/12/20 | 590 | 595 | 584 | 586 | 1,048,000 |
| 2010/12/17 | 590 | 593 | 589 | 593 | 1,583,000 |
| 2010/12/16 | 585 | 593 | 580 | 592 | 1,872,000 |
| 2010/12/15 | 581 | 586 | 579 | 584 | 1,437,000 |
| 2010/12/14 | 578 | 582 | 576 | 581 | 1,116,000 |
| 2010/12/13 | 576 | 580 | 573 | 577 | 1,048,000 |
| 2010/12/10 | 590 | 590 | 573 | 576 | 4,955,000 |
| 2010/12/09 | 585 | 587 | 582 | 584 | 835,000 |
| 2010/12/08 | 580 | 585 | 578 | 581 | 1,507,000 |
| 2010/12/07 | 577 | 580 | 571 | 578 | 1,367,000 |
| 2010/12/06 | 574 | 578 | 572 | 573 | 576,000 |
| 2010/12/03 | 575 | 580 | 573 | 573 | 1,292,000 |
| 2010/12/02 | 572 | 574 | 568 | 573 | 977,000 |
| 2010/12/01 | 558 | 562 | 554 | 562 | 1,042,000 |
| 2010/11/30 | 563 | 566 | 555 | 558 | 2,073,000 |
| 2010/11/29 | 558 | 570 | 558 | 568 | 1,067,000 |
| 2010/11/26 | 558 | 568 | 558 | 562 | 763,000 |
| 2010/11/25 | 562 | 567 | 555 | 560 | 986,000 |
| 2010/11/24 | 556 | 561 | 551 | 555 | 1,226,000 |
| 2010/11/22 | 568 | 575 | 564 | 565 | 1,468,000 |
| 2010/11/19 | 576 | 576 | 557 | 558 | 2,279,000 |
| 2010/11/18 | 561 | 576 | 561 | 574 | 1,128,000 |
| 2010/11/17 | 556 | 561 | 555 | 560 | 587,000 |
| 2010/11/16 | 567 | 570 | 560 | 561 | 927,000 |
| 2010/11/15 | 562 | 570 | 560 | 564 | 1,278,000 |
| 2010/11/12 | 564 | 566 | 555 | 556 | 1,189,000 |
| 2010/11/11 | 569 | 569 | 562 | 565 | 848,000 |
| 2010/11/10 | 561 | 567 | 559 | 563 | 864,000 |
| 2010/11/09 | 560 | 562 | 553 | 556 | 1,419,000 |
| 2010/11/08 | 564 | 569 | 563 | 565 | 1,081,000 |
| 2010/11/05 | 550 | 563 | 548 | 559 | 1,566,000 |
| 2010/11/04 | 544 | 548 | 539 | 542 | 1,257,000 |
| 2010/11/02 | 530 | 540 | 528 | 535 | 1,398,000 |
| 2010/11/01 | 534 | 535 | 519 | 527 | 1,824,000 |
| 2010/10/29 | 533 | 536 | 527 | 534 | 1,251,000 |
| 2010/10/28 | 541 | 541 | 534 | 535 | 1,821,000 |
| 2010/10/27 | 543 | 548 | 539 | 543 | 1,244,000 |
| 2010/10/26 | 543 | 549 | 543 | 543 | 778,000 |
| 2010/10/25 | 545 | 552 | 544 | 547 | 913,000 |
| 2010/10/22 | 552 | 554 | 546 | 549 | 846,000 |
| 2010/10/21 | 554 | 558 | 545 | 549 | 1,266,000 |
| 2010/10/20 | 547 | 557 | 542 | 554 | 1,165,000 |
| 2010/10/19 | 561 | 568 | 551 | 557 | 1,458,000 |
| 2010/10/18 | 550 | 560 | 549 | 557 | 1,086,000 |
| 2010/10/15 | 567 | 567 | 541 | 550 | 3,205,000 |
| 2010/10/14 | 569 | 575 | 563 | 573 | 1,475,000 |
| 2010/10/13 | 565 | 573 | 559 | 560 | 2,392,000 |
| 2010/10/12 | 579 | 580 | 553 | 556 | 1,579,000 |
| 2010/10/08 | 589 | 589 | 572 | 572 | 1,786,000 |
| 2010/10/07 | 588 | 592 | 585 | 588 | 1,173,000 |
| 2010/10/06 | 584 | 589 | 580 | 589 | 1,801,000 |
| 2010/10/05 | 568 | 580 | 561 | 576 | 1,476,000 |
| 2010/10/04 | 582 | 582 | 570 | 570 | 1,674,000 |
| 2010/10/01 | 577 | 588 | 577 | 580 | 1,900,000 |
| 2010/09/30 | 583 | 586 | 572 | 572 | 1,018,000 |
| 2010/09/29 | 583 | 588 | 582 | 585 | 957,000 |
| 2010/09/28 | 589 | 589 | 583 | 584 | 907,000 |
| 2010/09/27 | 585 | 592 | 584 | 589 | 1,587,000 |
| 2010/09/24 | 572 | 590 | 571 | 581 | 1,832,000 |
| 2010/09/22 | 586 | 589 | 584 | 586 | 892,000 |
| 2010/09/21 | 601 | 601 | 588 | 591 | 1,013,000 |
| 2010/09/17 | 591 | 599 | 587 | 599 | 1,503,000 |
| 2010/09/16 | 601 | 606 | 586 | 589 | 1,702,000 |
| 2010/09/15 | 582 | 599 | 577 | 596 | 2,292,000 |
| 2010/09/14 | 582 | 587 | 575 | 582 | 1,866,000 |
| 2010/09/13 | 598 | 599 | 582 | 584 | 2,341,000 |
| 2010/09/10 | 584 | 597 | 578 | 589 | 4,832,000 |
| 2010/09/09 | 559 | 576 | 557 | 574 | 2,370,000 |
| 2010/09/08 | 552 | 554 | 544 | 548 | 791,000 |
| 2010/09/07 | 566 | 567 | 559 | 560 | 1,077,000 |
| 2010/09/06 | 562 | 569 | 559 | 567 | 1,132,000 |
| 2010/09/03 | 547 | 555 | 544 | 554 | 1,355,000 |
| 2010/09/02 | 548 | 548 | 534 | 544 | 1,833,000 |
| 2010/09/01 | 534 | 539 | 529 | 539 | 1,215,000 |
| 2010/08/31 | 540 | 540 | 532 | 533 | 1,052,000 |
| 2010/08/30 | 548 | 551 | 545 | 548 | 1,104,000 |
| 2010/08/27 | 527 | 541 | 527 | 540 | 1,055,000 |
| 2010/08/26 | 538 | 539 | 531 | 534 | 1,238,000 |
| 2010/08/25 | 531 | 543 | 529 | 537 | 1,684,000 |
| 2010/08/24 | 543 | 545 | 535 | 536 | 1,159,000 |
| 2010/08/23 | 545 | 551 | 543 | 547 | 1,492,000 |
| 2010/08/20 | 552 | 554 | 546 | 548 | 1,474,000 |
| 2010/08/19 | 558 | 567 | 558 | 562 | 1,664,000 |
| 2010/08/18 | 555 | 559 | 549 | 557 | 859,000 |
| 2010/08/17 | 548 | 553 | 545 | 551 | 904,000 |
| 2010/08/16 | 550 | 554 | 545 | 551 | 1,065,000 |
| 2010/08/13 | 550 | 563 | 545 | 551 | 1,846,000 |
| 2010/08/12 | 548 | 555 | 546 | 554 | 1,156,000 |
| 2010/08/11 | 564 | 567 | 550 | 554 | 1,228,000 |
| 2010/08/10 | 577 | 582 | 570 | 572 | 1,114,000 |
| 2010/08/09 | 575 | 575 | 570 | 574 | 1,183,000 |
| 2010/08/06 | 573 | 582 | 571 | 579 | 1,461,000 |
| 2010/08/05 | 585 | 590 | 577 | 582 | 1,607,000 |
| 2010/08/04 | 569 | 576 | 565 | 571 | 1,485,000 |
| 2010/08/03 | 585 | 588 | 571 | 579 | 1,827,000 |
| 2010/08/02 | 587 | 601 | 580 | 581 | 1,435,000 |
| 2010/07/30 | 595 | 595 | 586 | 589 | 1,168,000 |
| 2010/07/29 | 595 | 600 | 595 | 599 | 536,000 |
| 2010/07/28 | 594 | 608 | 591 | 605 | 1,422,000 |
| 2010/07/27 | 585 | 586 | 580 | 584 | 788,000 |
| 2010/07/26 | 591 | 591 | 583 | 586 | 466,000 |
| 2010/07/23 | 589 | 589 | 578 | 582 | 1,001,000 |
| 2010/07/22 | 576 | 578 | 569 | 575 | 1,289,000 |
| 2010/07/21 | 597 | 597 | 575 | 581 | 1,148,000 |
| 2010/07/20 | 567 | 582 | 562 | 577 | 1,245,000 |
| 2010/07/16 | 584 | 587 | 573 | 576 | 1,415,000 |
| 2010/07/15 | 584 | 591 | 582 | 589 | 1,080,000 |
| 2010/07/14 | 589 | 592 | 584 | 587 | 1,075,000 |
| 2010/07/13 | 583 | 586 | 575 | 579 | 757,000 |
| 2010/07/12 | 586 | 594 | 579 | 582 | 894,000 |
| 2010/07/09 | 593 | 593 | 585 | 591 | 1,621,000 |
| 2010/07/08 | 588 | 590 | 582 | 585 | 1,248,000 |
| 2010/07/07 | 576 | 577 | 566 | 570 | 1,437,000 |
| 2010/07/06 | 571 | 579 | 565 | 578 | 2,299,000 |
| 2010/07/05 | 582 | 585 | 572 | 578 | 1,900,000 |
| 2010/07/02 | 583 | 587 | 574 | 581 | 2,149,000 |
| 2010/07/01 | 592 | 594 | 578 | 582 | 2,291,000 |
| 2010/06/30 | 595 | 599 | 589 | 595 | 1,631,000 |
| 2010/06/29 | 624 | 625 | 602 | 605 | 2,106,000 |
| 2010/06/28 | 622 | 624 | 614 | 619 | 1,432,000 |
| 2010/06/25 | 617 | 624 | 616 | 623 | 1,444,000 |
| 2010/06/24 | 625 | 634 | 625 | 627 | 1,007,000 |
| 2010/06/23 | 630 | 631 | 625 | 628 | 889,000 |
| 2010/06/22 | 649 | 652 | 635 | 637 | 2,306,000 |
| 2010/06/21 | 649 | 662 | 647 | 659 | 2,357,000 |
| 2010/06/18 | 618 | 646 | 617 | 646 | 3,308,000 |
| 2010/06/17 | 629 | 629 | 616 | 618 | 2,151,000 |
| 2010/06/16 | 612 | 622 | 608 | 620 | 1,669,000 |
| 2010/06/15 | 602 | 605 | 598 | 604 | 1,049,000 |
| 2010/06/14 | 601 | 609 | 599 | 608 | 1,526,000 |
| 2010/06/11 | 600 | 602 | 586 | 593 | 6,117,000 |
| 2010/06/10 | 573 | 580 | 568 | 580 | 1,339,000 |
| 2010/06/09 | 564 | 566 | 560 | 565 | 1,239,000 |
| 2010/06/08 | 563 | 570 | 561 | 566 | 1,345,000 |
| 2010/06/07 | 575 | 578 | 563 | 568 | 1,283,000 |
| 2010/06/04 | 589 | 589 | 580 | 585 | 1,168,000 |
| 2010/06/03 | 572 | 586 | 571 | 584 | 1,261,000 |
| 2010/06/02 | 562 | 577 | 561 | 571 | 1,601,000 |
| 2010/06/01 | 572 | 574 | 566 | 572 | 862,000 |
| 2010/05/31 | 564 | 578 | 563 | 573 | 1,271,000 |
| 2010/05/28 | 575 | 578 | 565 | 570 | 1,863,000 |
| 2010/05/27 | 546 | 568 | 545 | 565 | 2,258,000 |
| 2010/05/26 | 574 | 582 | 555 | 555 | 3,858,000 |
| 2010/05/25 | 577 | 580 | 561 | 565 | 2,258,000 |
| 2010/05/24 | 566 | 573 | 565 | 569 | 1,535,000 |
| 2010/05/21 | 559 | 571 | 558 | 564 | 1,961,000 |
| 2010/05/20 | 589 | 591 | 577 | 579 | 1,365,000 |
| 2010/05/19 | 583 | 591 | 574 | 591 | 1,660,000 |
| 2010/05/18 | 595 | 597 | 590 | 593 | 1,120,000 |
| 2010/05/17 | 600 | 603 | 587 | 592 | 1,543,000 |
| 2010/05/14 | 601 | 615 | 601 | 607 | 1,741,000 |
| 2010/05/13 | 615 | 616 | 607 | 608 | 1,145,000 |
| 2010/05/12 | 605 | 609 | 601 | 605 | 1,607,000 |
| 2010/05/11 | 615 | 618 | 600 | 603 | 1,579,000 |
| 2010/05/10 | 601 | 611 | 595 | 608 | 1,466,000 |
| 2010/05/07 | 595 | 603 | 583 | 600 | 2,323,000 |
| 2010/05/06 | 628 | 629 | 604 | 612 | 2,154,000 |
| 2010/04/30 | 643 | 646 | 637 | 638 | 862,000 |
| 2010/04/28 | 635 | 637 | 628 | 633 | 1,434,000 |
| 2010/04/27 | 654 | 660 | 650 | 655 | 946,000 |
| 2010/04/26 | 648 | 670 | 646 | 660 | 1,514,000 |
| 2010/04/23 | 640 | 642 | 632 | 638 | 1,097,000 |
| 2010/04/22 | 650 | 650 | 640 | 647 | 977,000 |
| 2010/04/21 | 655 | 656 | 648 | 654 | 1,480,000 |
| 2010/04/20 | 640 | 644 | 635 | 637 | 935,000 |
| 2010/04/19 | 636 | 641 | 630 | 633 | 915,000 |
| 2010/04/16 | 660 | 660 | 640 | 646 | 1,191,000 |
| 2010/04/15 | 660 | 662 | 656 | 658 | 1,317,000 |
| 2010/04/14 | 656 | 663 | 653 | 659 | 1,397,000 |
| 2010/04/13 | 652 | 654 | 646 | 652 | 1,118,000 |
| 2010/04/12 | 655 | 659 | 653 | 654 | 1,192,000 |
| 2010/04/09 | 642 | 649 | 639 | 648 | 2,440,000 |
| 2010/04/08 | 643 | 648 | 638 | 642 | 906,000 |
| 2010/04/07 | 654 | 656 | 649 | 651 | 953,000 |
| 2010/04/06 | 653 | 658 | 645 | 648 | 1,162,000 |
| 2010/04/05 | 647 | 653 | 647 | 650 | 796,000 |
| 2010/04/02 | 641 | 646 | 635 | 644 | 860,000 |
| 2010/04/01 | 647 | 647 | 633 | 642 | 1,962,000 |
| 2010/03/31 | 647 | 648 | 637 | 637 | 1,306,000 |
| 2010/03/30 | 624 | 639 | 623 | 637 | 1,265,000 |
| 2010/03/29 | 621 | 627 | 616 | 625 | 1,090,000 |
| 2010/03/26 | 615 | 626 | 613 | 624 | 1,391,000 |
| 2010/03/25 | 613 | 614 | 607 | 611 | 994,000 |
| 2010/03/24 | 614 | 618 | 613 | 616 | 718,000 |
| 2010/03/23 | 615 | 618 | 607 | 609 | 822,000 |
| 2010/03/19 | 615 | 620 | 613 | 617 | 797,000 |
| 2010/03/18 | 617 | 621 | 611 | 614 | 841,000 |
| 2010/03/17 | 615 | 618 | 611 | 616 | 1,084,000 |
| 2010/03/16 | 608 | 613 | 603 | 612 | 518,000 |
| 2010/03/15 | 618 | 620 | 609 | 611 | 1,187,000 |
| 2010/03/12 | 619 | 619 | 606 | 613 | 4,387,000 |
| 2010/03/11 | 611 | 613 | 606 | 613 | 836,000 |
| 2010/03/10 | 610 | 613 | 609 | 610 | 759,000 |
| 2010/03/09 | 609 | 614 | 608 | 609 | 733,000 |
| 2010/03/08 | 610 | 613 | 604 | 609 | 1,084,000 |
| 2010/03/05 | 592 | 603 | 590 | 599 | 1,669,000 |
| 2010/03/04 | 592 | 592 | 585 | 589 | 1,761,000 |
| 2010/03/03 | 582 | 596 | 581 | 592 | 1,410,000 |
| 2010/03/02 | 590 | 592 | 582 | 587 | 883,000 |
| 2010/03/01 | 592 | 597 | 584 | 587 | 1,381,000 |
| 2010/02/26 | 588 | 596 | 585 | 591 | 2,113,000 |
| 2010/02/25 | 594 | 596 | 576 | 578 | 1,508,000 |
| 2010/02/24 | 594 | 599 | 588 | 593 | 1,546,000 |
| 2010/02/23 | 603 | 605 | 599 | 603 | 1,382,000 |
| 2010/02/22 | 609 | 616 | 606 | 609 | 1,530,000 |
| 2010/02/19 | 609 | 609 | 592 | 592 | 835,000 |
| 2010/02/18 | 608 | 609 | 602 | 605 | 777,000 |
| 2010/02/17 | 600 | 608 | 595 | 603 | 1,098,000 |
| 2010/02/16 | 593 | 594 | 586 | 590 | 743,000 |
| 2010/02/15 | 599 | 600 | 592 | 594 | 723,000 |
| 2010/02/12 | 595 | 598 | 591 | 595 | 1,497,000 |
| 2010/02/10 | 592 | 599 | 586 | 593 | 924,000 |
| 2010/02/09 | 588 | 598 | 584 | 592 | 1,112,000 |
| 2010/02/08 | 596 | 600 | 587 | 596 | 1,223,000 |
| 2010/02/05 | 600 | 604 | 591 | 597 | 2,604,000 |
| 2010/02/04 | 611 | 623 | 609 | 621 | 2,818,000 |
| 2010/02/03 | 608 | 613 | 605 | 610 | 1,651,000 |
| 2010/02/02 | 594 | 602 | 590 | 598 | 1,606,000 |
| 2010/02/01 | 561 | 599 | 558 | 590 | 4,053,000 |
| 2010/01/29 | 563 | 564 | 551 | 551 | 917,000 |
| 2010/01/28 | 558 | 571 | 554 | 568 | 965,000 |
| 2010/01/27 | 562 | 563 | 551 | 552 | 1,325,000 |
| 2010/01/26 | 567 | 567 | 552 | 556 | 1,844,000 |
| 2010/01/25 | 563 | 570 | 560 | 566 | 927,000 |
| 2010/01/22 | 575 | 581 | 559 | 570 | 2,744,000 |
| 2010/01/21 | 588 | 599 | 582 | 595 | 1,933,000 |
| 2010/01/20 | 602 | 606 | 593 | 594 | 935,000 |
| 2010/01/19 | 594 | 600 | 588 | 592 | 643,000 |
| 2010/01/18 | 595 | 595 | 583 | 590 | 1,348,000 |
| 2010/01/15 | 603 | 611 | 596 | 602 | 1,244,000 |
| 2010/01/14 | 602 | 606 | 594 | 604 | 992,000 |
| 2010/01/13 | 597 | 612 | 597 | 601 | 895,000 |
| 2010/01/12 | 603 | 615 | 601 | 606 | 1,664,000 |
| 2010/01/08 | 614 | 618 | 599 | 602 | 2,491,000 |
| 2010/01/07 | 601 | 611 | 600 | 604 | 774,000 |
| 2010/01/06 | 599 | 609 | 595 | 603 | 918,000 |
| 2010/01/05 | 597 | 601 | 593 | 596 | 1,100,000 |
| 2010/01/04 | 587 | 596 | 587 | 592 | 382,000 |