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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,672 | 1,676 | 1,658 | 1,667 | 1,300,000 |
| 2013/12/27 | 1,677 | 1,677 | 1,652 | 1,662 | 1,631,000 |
| 2013/12/26 | 1,670 | 1,688 | 1,667 | 1,672 | 1,359,000 |
| 2013/12/25 | 1,641 | 1,659 | 1,638 | 1,656 | 1,696,000 |
| 2013/12/24 | 1,644 | 1,660 | 1,638 | 1,646 | 2,393,000 |
| 2013/12/20 | 1,608 | 1,639 | 1,605 | 1,626 | 2,314,000 |
| 2013/12/19 | 1,600 | 1,606 | 1,590 | 1,601 | 2,789,000 |
| 2013/12/18 | 1,529 | 1,572 | 1,524 | 1,572 | 1,840,000 |
| 2013/12/17 | 1,563 | 1,564 | 1,538 | 1,543 | 1,586,000 |
| 2013/12/16 | 1,572 | 1,572 | 1,544 | 1,552 | 2,138,000 |
| 2013/12/13 | 1,595 | 1,613 | 1,563 | 1,572 | 4,434,000 |
| 2013/12/12 | 1,541 | 1,580 | 1,540 | 1,570 | 2,535,000 |
| 2013/12/11 | 1,540 | 1,568 | 1,532 | 1,555 | 2,185,000 |
| 2013/12/10 | 1,534 | 1,544 | 1,523 | 1,537 | 2,010,000 |
| 2013/12/09 | 1,520 | 1,535 | 1,514 | 1,531 | 2,186,000 |
| 2013/12/06 | 1,486 | 1,497 | 1,481 | 1,492 | 1,588,000 |
| 2013/12/05 | 1,496 | 1,513 | 1,494 | 1,496 | 2,208,000 |
| 2013/12/04 | 1,491 | 1,511 | 1,478 | 1,483 | 1,499,000 |
| 2013/12/03 | 1,500 | 1,525 | 1,495 | 1,513 | 1,819,000 |
| 2013/12/02 | 1,510 | 1,526 | 1,500 | 1,505 | 1,177,000 |
| 2013/11/29 | 1,484 | 1,510 | 1,484 | 1,504 | 1,440,000 |
| 2013/11/28 | 1,495 | 1,502 | 1,480 | 1,500 | 1,856,000 |
| 2013/11/27 | 1,471 | 1,491 | 1,467 | 1,485 | 1,178,000 |
| 2013/11/26 | 1,460 | 1,485 | 1,460 | 1,472 | 2,667,000 |
| 2013/11/25 | 1,482 | 1,490 | 1,453 | 1,470 | 1,926,000 |
| 2013/11/22 | 1,500 | 1,501 | 1,473 | 1,477 | 2,439,000 |
| 2013/11/21 | 1,453 | 1,495 | 1,452 | 1,494 | 3,016,000 |
| 2013/11/20 | 1,455 | 1,455 | 1,434 | 1,440 | 1,692,000 |
| 2013/11/19 | 1,411 | 1,460 | 1,407 | 1,455 | 2,221,000 |
| 2013/11/18 | 1,449 | 1,450 | 1,411 | 1,418 | 2,520,000 |
| 2013/11/15 | 1,425 | 1,450 | 1,422 | 1,447 | 2,335,000 |
| 2013/11/14 | 1,410 | 1,424 | 1,408 | 1,417 | 1,935,000 |
| 2013/11/13 | 1,380 | 1,405 | 1,380 | 1,395 | 2,011,000 |
| 2013/11/12 | 1,344 | 1,380 | 1,343 | 1,380 | 1,891,000 |
| 2013/11/11 | 1,371 | 1,390 | 1,333 | 1,344 | 3,432,000 |
| 2013/11/08 | 1,368 | 1,375 | 1,350 | 1,362 | 3,055,000 |
| 2013/11/07 | 1,441 | 1,441 | 1,390 | 1,391 | 2,198,000 |
| 2013/11/06 | 1,450 | 1,467 | 1,441 | 1,448 | 1,578,000 |
| 2013/11/05 | 1,458 | 1,489 | 1,432 | 1,450 | 3,433,000 |
| 2013/11/01 | 1,405 | 1,483 | 1,404 | 1,447 | 7,404,000 |
| 2013/10/31 | 1,365 | 1,396 | 1,365 | 1,384 | 2,544,000 |
| 2013/10/30 | 1,364 | 1,385 | 1,362 | 1,383 | 1,317,000 |
| 2013/10/29 | 1,351 | 1,373 | 1,347 | 1,357 | 1,025,000 |
| 2013/10/28 | 1,346 | 1,373 | 1,330 | 1,373 | 1,118,000 |
| 2013/10/25 | 1,361 | 1,372 | 1,325 | 1,330 | 1,303,000 |
| 2013/10/24 | 1,358 | 1,374 | 1,340 | 1,372 | 1,359,000 |
| 2013/10/23 | 1,394 | 1,412 | 1,364 | 1,365 | 1,972,000 |
| 2013/10/22 | 1,392 | 1,394 | 1,381 | 1,392 | 699,000 |
| 2013/10/21 | 1,386 | 1,394 | 1,379 | 1,390 | 884,000 |
| 2013/10/18 | 1,366 | 1,373 | 1,345 | 1,369 | 1,410,000 |
| 2013/10/17 | 1,385 | 1,395 | 1,362 | 1,373 | 1,075,000 |
| 2013/10/16 | 1,356 | 1,369 | 1,352 | 1,361 | 684,000 |
| 2013/10/15 | 1,361 | 1,374 | 1,352 | 1,359 | 946,000 |
| 2013/10/11 | 1,342 | 1,364 | 1,337 | 1,359 | 2,054,000 |
| 2013/10/10 | 1,312 | 1,334 | 1,310 | 1,317 | 1,175,000 |
| 2013/10/09 | 1,279 | 1,304 | 1,271 | 1,304 | 1,031,000 |
| 2013/10/08 | 1,283 | 1,295 | 1,272 | 1,288 | 1,228,000 |
| 2013/10/07 | 1,321 | 1,321 | 1,299 | 1,301 | 1,629,000 |
| 2013/10/04 | 1,325 | 1,337 | 1,311 | 1,326 | 1,818,000 |
| 2013/10/03 | 1,317 | 1,338 | 1,301 | 1,325 | 1,746,000 |
| 2013/10/02 | 1,340 | 1,347 | 1,317 | 1,317 | 2,397,000 |
| 2013/10/01 | 1,352 | 1,362 | 1,323 | 1,329 | 2,446,000 |
| 2013/09/30 | 1,367 | 1,384 | 1,360 | 1,374 | 1,226,000 |
| 2013/09/27 | 1,387 | 1,389 | 1,365 | 1,382 | 2,157,000 |
| 2013/09/26 | 1,321 | 1,384 | 1,321 | 1,384 | 1,630,000 |
| 2013/09/25 | 1,353 | 1,362 | 1,340 | 1,344 | 1,588,000 |
| 2013/09/24 | 1,381 | 1,389 | 1,360 | 1,366 | 2,252,000 |
| 2013/09/20 | 1,387 | 1,400 | 1,378 | 1,394 | 2,508,000 |
| 2013/09/19 | 1,398 | 1,398 | 1,360 | 1,374 | 2,821,000 |
| 2013/09/18 | 1,385 | 1,400 | 1,375 | 1,393 | 1,641,000 |
| 2013/09/17 | 1,376 | 1,385 | 1,375 | 1,377 | 1,708,000 |
| 2013/09/13 | 1,360 | 1,378 | 1,354 | 1,373 | 3,611,000 |
| 2013/09/12 | 1,365 | 1,373 | 1,363 | 1,371 | 1,401,000 |
| 2013/09/11 | 1,356 | 1,382 | 1,353 | 1,365 | 2,310,000 |
| 2013/09/10 | 1,315 | 1,349 | 1,311 | 1,339 | 1,688,000 |
| 2013/09/09 | 1,299 | 1,316 | 1,293 | 1,301 | 1,667,000 |
| 2013/09/06 | 1,261 | 1,265 | 1,246 | 1,256 | 1,526,000 |
| 2013/09/05 | 1,260 | 1,267 | 1,253 | 1,261 | 1,348,000 |
| 2013/09/04 | 1,247 | 1,257 | 1,241 | 1,255 | 1,947,000 |
| 2013/09/03 | 1,241 | 1,248 | 1,238 | 1,248 | 1,902,000 |
| 2013/09/02 | 1,219 | 1,237 | 1,212 | 1,235 | 2,224,000 |
| 2013/08/30 | 1,225 | 1,237 | 1,209 | 1,219 | 2,797,000 |
| 2013/08/29 | 1,201 | 1,220 | 1,198 | 1,220 | 1,916,000 |
| 2013/08/28 | 1,187 | 1,204 | 1,172 | 1,198 | 2,304,000 |
| 2013/08/27 | 1,217 | 1,220 | 1,206 | 1,208 | 3,104,000 |
| 2013/08/26 | 1,208 | 1,224 | 1,208 | 1,217 | 1,370,000 |
| 2013/08/23 | 1,181 | 1,216 | 1,176 | 1,205 | 2,676,000 |
| 2013/08/22 | 1,146 | 1,164 | 1,135 | 1,161 | 1,393,000 |
| 2013/08/21 | 1,140 | 1,166 | 1,138 | 1,159 | 2,065,000 |
| 2013/08/20 | 1,159 | 1,170 | 1,139 | 1,140 | 1,731,000 |
| 2013/08/19 | 1,170 | 1,188 | 1,163 | 1,183 | 970,000 |
| 2013/08/16 | 1,186 | 1,191 | 1,149 | 1,162 | 2,789,000 |
| 2013/08/15 | 1,180 | 1,227 | 1,175 | 1,205 | 4,500,000 |
| 2013/08/14 | 1,179 | 1,188 | 1,151 | 1,187 | 3,028,000 |
| 2013/08/13 | 1,150 | 1,190 | 1,143 | 1,187 | 2,695,000 |
| 2013/08/12 | 1,130 | 1,134 | 1,118 | 1,129 | 1,580,000 |
| 2013/08/09 | 1,106 | 1,140 | 1,101 | 1,133 | 2,479,000 |
| 2013/08/08 | 1,110 | 1,129 | 1,093 | 1,100 | 2,406,000 |
| 2013/08/07 | 1,135 | 1,145 | 1,110 | 1,110 | 1,932,000 |
| 2013/08/06 | 1,135 | 1,142 | 1,120 | 1,140 | 2,372,000 |
| 2013/08/05 | 1,155 | 1,164 | 1,135 | 1,137 | 2,861,000 |
| 2013/08/02 | 1,149 | 1,181 | 1,138 | 1,181 | 3,492,000 |
| 2013/08/01 | 1,151 | 1,158 | 1,114 | 1,150 | 7,446,000 |
| 2013/07/31 | 991 | 1,016 | 983 | 1,001 | 1,537,000 |
| 2013/07/30 | 994 | 1,000 | 982 | 988 | 2,245,000 |
| 2013/07/29 | 1,020 | 1,026 | 1,006 | 1,010 | 1,017,000 |
| 2013/07/26 | 1,054 | 1,055 | 1,032 | 1,034 | 1,150,000 |
| 2013/07/25 | 1,089 | 1,094 | 1,067 | 1,076 | 1,402,000 |
| 2013/07/24 | 1,081 | 1,094 | 1,075 | 1,089 | 1,309,000 |
| 2013/07/23 | 1,086 | 1,097 | 1,081 | 1,092 | 850,000 |
| 2013/07/22 | 1,095 | 1,099 | 1,078 | 1,087 | 1,073,000 |
| 2013/07/19 | 1,091 | 1,098 | 1,072 | 1,083 | 2,212,000 |
| 2013/07/18 | 1,068 | 1,087 | 1,064 | 1,086 | 1,591,000 |
| 2013/07/17 | 1,064 | 1,071 | 1,056 | 1,065 | 700,000 |
| 2013/07/16 | 1,069 | 1,079 | 1,066 | 1,071 | 1,324,000 |
| 2013/07/12 | 1,050 | 1,067 | 1,040 | 1,055 | 2,438,000 |
| 2013/07/11 | 1,019 | 1,050 | 1,017 | 1,049 | 1,604,000 |
| 2013/07/10 | 1,010 | 1,035 | 1,010 | 1,023 | 2,088,000 |
| 2013/07/09 | 1,022 | 1,040 | 1,019 | 1,039 | 1,467,000 |
| 2013/07/08 | 1,030 | 1,039 | 1,005 | 1,005 | 1,022,000 |
| 2013/07/05 | 1,014 | 1,024 | 1,012 | 1,022 | 1,158,000 |
| 2013/07/04 | 1,000 | 1,019 | 998 | 1,011 | 1,249,000 |
| 2013/07/03 | 1,008 | 1,015 | 995 | 1,003 | 1,797,000 |
| 2013/07/02 | 1,005 | 1,005 | 991 | 1,001 | 1,867,000 |
| 2013/07/01 | 1,012 | 1,013 | 983 | 996 | 1,928,000 |
| 2013/06/28 | 990 | 1,014 | 982 | 1,009 | 2,168,000 |
| 2013/06/27 | 955 | 985 | 949 | 985 | 1,292,000 |
| 2013/06/26 | 984 | 989 | 942 | 942 | 2,034,000 |
| 2013/06/25 | 991 | 999 | 959 | 973 | 2,044,000 |
| 2013/06/24 | 1,009 | 1,014 | 986 | 987 | 1,152,000 |
| 2013/06/21 | 959 | 993 | 950 | 986 | 1,962,000 |
| 2013/06/20 | 1,003 | 1,004 | 981 | 985 | 2,229,000 |
| 2013/06/19 | 1,025 | 1,029 | 1,005 | 1,019 | 1,365,000 |
| 2013/06/18 | 1,015 | 1,028 | 1,008 | 1,014 | 1,392,000 |
| 2013/06/17 | 979 | 1,012 | 978 | 1,012 | 1,868,000 |
| 2013/06/14 | 970 | 998 | 961 | 987 | 4,473,000 |
| 2013/06/13 | 990 | 994 | 952 | 956 | 3,595,000 |
| 2013/06/12 | 1,006 | 1,022 | 983 | 1,020 | 2,082,000 |
| 2013/06/11 | 1,050 | 1,060 | 1,022 | 1,033 | 1,995,000 |
| 2013/06/10 | 1,017 | 1,050 | 1,009 | 1,050 | 1,895,000 |
| 2013/06/07 | 976 | 1,006 | 970 | 992 | 2,841,000 |
| 2013/06/06 | 985 | 1,028 | 983 | 999 | 4,307,000 |
| 2013/06/05 | 1,023 | 1,068 | 989 | 989 | 3,053,000 |
| 2013/06/04 | 1,003 | 1,027 | 991 | 1,022 | 2,772,000 |
| 2013/06/03 | 1,022 | 1,056 | 1,012 | 1,015 | 2,450,000 |
| 2013/05/31 | 1,040 | 1,095 | 1,040 | 1,060 | 4,213,000 |
| 2013/05/30 | 1,050 | 1,064 | 1,021 | 1,025 | 2,831,000 |
| 2013/05/29 | 1,073 | 1,092 | 1,054 | 1,057 | 2,962,000 |
| 2013/05/28 | 1,029 | 1,063 | 1,023 | 1,049 | 3,302,000 |
| 2013/05/27 | 1,053 | 1,064 | 1,035 | 1,050 | 1,735,000 |
| 2013/05/24 | 1,085 | 1,132 | 1,050 | 1,093 | 3,395,000 |
| 2013/05/23 | 1,181 | 1,195 | 1,084 | 1,084 | 3,033,000 |
| 2013/05/22 | 1,112 | 1,162 | 1,104 | 1,151 | 3,110,000 |
| 2013/05/21 | 1,093 | 1,114 | 1,085 | 1,112 | 1,621,000 |
| 2013/05/20 | 1,111 | 1,114 | 1,091 | 1,101 | 1,642,000 |
| 2013/05/17 | 1,090 | 1,120 | 1,081 | 1,108 | 1,573,000 |
| 2013/05/16 | 1,081 | 1,096 | 1,061 | 1,094 | 2,093,000 |
| 2013/05/15 | 1,079 | 1,080 | 1,070 | 1,077 | 1,579,000 |
| 2013/05/14 | 1,067 | 1,079 | 1,067 | 1,073 | 881,000 |
| 2013/05/13 | 1,085 | 1,088 | 1,066 | 1,072 | 1,331,000 |
| 2013/05/10 | 1,081 | 1,083 | 1,064 | 1,074 | 1,807,000 |
| 2013/05/09 | 1,066 | 1,078 | 1,053 | 1,053 | 1,118,000 |
| 2013/05/08 | 1,065 | 1,082 | 1,063 | 1,063 | 1,631,000 |
| 2013/05/07 | 1,077 | 1,087 | 1,051 | 1,063 | 2,228,000 |
| 2013/05/02 | 1,039 | 1,054 | 1,028 | 1,047 | 1,889,000 |
| 2013/05/01 | 1,013 | 1,056 | 1,013 | 1,048 | 2,918,000 |
| 2013/04/30 | 945 | 1,016 | 943 | 1,010 | 4,230,000 |
| 2013/04/26 | 935 | 945 | 925 | 941 | 1,545,000 |
| 2013/04/25 | 932 | 940 | 926 | 935 | 1,235,000 |
| 2013/04/24 | 928 | 937 | 915 | 935 | 1,442,000 |
| 2013/04/23 | 908 | 925 | 906 | 922 | 1,181,000 |
| 2013/04/22 | 900 | 922 | 897 | 908 | 2,058,000 |
| 2013/04/19 | 881 | 888 | 868 | 885 | 1,240,000 |
| 2013/04/18 | 891 | 891 | 879 | 881 | 1,639,000 |
| 2013/04/17 | 890 | 897 | 887 | 895 | 1,072,000 |
| 2013/04/16 | 870 | 893 | 868 | 887 | 1,590,000 |
| 2013/04/15 | 891 | 898 | 881 | 881 | 1,682,000 |
| 2013/04/12 | 923 | 923 | 898 | 901 | 3,730,000 |
| 2013/04/11 | 908 | 916 | 896 | 908 | 2,756,000 |
| 2013/04/10 | 895 | 901 | 883 | 901 | 2,372,000 |
| 2013/04/09 | 852 | 899 | 848 | 889 | 4,094,000 |
| 2013/04/08 | 844 | 849 | 825 | 842 | 1,887,000 |
| 2013/04/05 | 840 | 844 | 820 | 822 | 2,050,000 |
| 2013/04/04 | 786 | 814 | 768 | 814 | 1,976,000 |
| 2013/04/03 | 798 | 800 | 785 | 793 | 1,925,000 |
| 2013/04/02 | 802 | 803 | 786 | 791 | 1,428,000 |
| 2013/04/01 | 831 | 839 | 808 | 808 | 1,735,000 |
| 2013/03/29 | 848 | 848 | 824 | 835 | 1,268,000 |
| 2013/03/28 | 851 | 851 | 835 | 842 | 1,824,000 |
| 2013/03/27 | 849 | 854 | 849 | 851 | 636,000 |
| 2013/03/26 | 848 | 853 | 845 | 848 | 895,000 |
| 2013/03/25 | 860 | 861 | 849 | 854 | 1,248,000 |
| 2013/03/22 | 865 | 867 | 845 | 845 | 1,806,000 |
| 2013/03/21 | 840 | 866 | 840 | 864 | 1,852,000 |
| 2013/03/19 | 838 | 840 | 836 | 839 | 798,000 |
| 2013/03/18 | 825 | 835 | 825 | 826 | 1,207,000 |
| 2013/03/15 | 815 | 840 | 815 | 840 | 2,439,000 |
| 2013/03/14 | 823 | 823 | 806 | 813 | 3,017,000 |
| 2013/03/13 | 828 | 837 | 818 | 826 | 2,152,000 |
| 2013/03/12 | 835 | 844 | 818 | 833 | 2,882,000 |
| 2013/03/11 | 838 | 849 | 835 | 840 | 2,091,000 |
| 2013/03/08 | 844 | 848 | 837 | 843 | 5,103,000 |
| 2013/03/07 | 848 | 849 | 837 | 844 | 1,439,000 |
| 2013/03/06 | 853 | 857 | 842 | 848 | 830,000 |
| 2013/03/05 | 854 | 856 | 839 | 843 | 899,000 |
| 2013/03/04 | 842 | 854 | 841 | 850 | 1,143,000 |
| 2013/03/01 | 830 | 840 | 823 | 836 | 855,000 |
| 2013/02/28 | 829 | 838 | 823 | 838 | 1,657,000 |
| 2013/02/27 | 824 | 827 | 812 | 812 | 1,156,000 |
| 2013/02/26 | 814 | 831 | 814 | 821 | 1,474,000 |
| 2013/02/25 | 833 | 844 | 832 | 840 | 1,706,000 |
| 2013/02/22 | 815 | 820 | 801 | 818 | 2,472,000 |
| 2013/02/21 | 836 | 838 | 814 | 822 | 2,345,000 |
| 2013/02/20 | 833 | 844 | 828 | 841 | 1,651,000 |
| 2013/02/19 | 813 | 829 | 812 | 827 | 1,344,000 |
| 2013/02/18 | 806 | 817 | 802 | 815 | 1,485,000 |
| 2013/02/15 | 797 | 804 | 785 | 796 | 1,669,000 |
| 2013/02/14 | 797 | 809 | 795 | 806 | 2,029,000 |
| 2013/02/13 | 792 | 806 | 788 | 795 | 1,854,000 |
| 2013/02/12 | 772 | 791 | 772 | 784 | 2,126,000 |
| 2013/02/08 | 752 | 763 | 749 | 753 | 1,862,000 |
| 2013/02/07 | 771 | 773 | 760 | 767 | 1,274,000 |
| 2013/02/06 | 767 | 777 | 763 | 772 | 1,439,000 |
| 2013/02/05 | 752 | 761 | 745 | 752 | 1,423,000 |
| 2013/02/04 | 760 | 776 | 760 | 762 | 1,770,000 |
| 2013/02/01 | 750 | 776 | 744 | 752 | 2,831,000 |
| 2013/01/31 | 725 | 731 | 718 | 724 | 936,000 |
| 2013/01/30 | 716 | 730 | 711 | 730 | 937,000 |
| 2013/01/29 | 710 | 717 | 704 | 710 | 1,098,000 |
| 2013/01/28 | 715 | 717 | 707 | 712 | 1,399,000 |
| 2013/01/25 | 701 | 709 | 699 | 707 | 1,004,000 |
| 2013/01/24 | 685 | 695 | 682 | 689 | 1,677,000 |
| 2013/01/23 | 701 | 709 | 691 | 692 | 1,578,000 |
| 2013/01/22 | 706 | 714 | 701 | 711 | 1,954,000 |
| 2013/01/21 | 706 | 709 | 693 | 705 | 1,534,000 |
| 2013/01/18 | 689 | 702 | 687 | 702 | 2,197,000 |
| 2013/01/17 | 680 | 684 | 667 | 675 | 1,448,000 |
| 2013/01/16 | 689 | 691 | 674 | 676 | 1,206,000 |
| 2013/01/15 | 688 | 692 | 684 | 691 | 1,011,000 |
| 2013/01/11 | 682 | 689 | 675 | 680 | 1,913,000 |
| 2013/01/10 | 669 | 677 | 669 | 677 | 641,000 |
| 2013/01/09 | 658 | 674 | 658 | 669 | 1,275,000 |
| 2013/01/08 | 661 | 671 | 661 | 664 | 759,000 |
| 2013/01/07 | 669 | 674 | 664 | 671 | 1,199,000 |
| 2013/01/04 | 662 | 666 | 657 | 662 | 1,369,000 |