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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,900 | 3,915 | 3,800 | 3,810 | 1,055,300 |
| 2018/12/27 | 4,025 | 4,045 | 3,930 | 3,960 | 1,003,100 |
| 2018/12/26 | 3,785 | 3,925 | 3,785 | 3,885 | 1,186,200 |
| 2018/12/25 | 3,705 | 3,770 | 3,705 | 3,755 | 1,146,700 |
| 2018/12/21 | 3,875 | 3,900 | 3,815 | 3,840 | 1,097,700 |
| 2018/12/20 | 4,010 | 4,030 | 3,865 | 3,890 | 806,900 |
| 2018/12/19 | 4,070 | 4,110 | 4,025 | 4,055 | 592,100 |
| 2018/12/18 | 4,025 | 4,085 | 3,970 | 4,000 | 761,400 |
| 2018/12/17 | 4,025 | 4,075 | 4,005 | 4,060 | 674,600 |
| 2018/12/14 | 4,050 | 4,065 | 3,970 | 3,985 | 1,196,500 |
| 2018/12/13 | 4,085 | 4,120 | 4,055 | 4,100 | 909,000 |
| 2018/12/12 | 4,020 | 4,110 | 4,005 | 4,080 | 2,179,400 |
| 2018/12/11 | 3,860 | 3,910 | 3,855 | 3,880 | 1,130,500 |
| 2018/12/10 | 3,815 | 3,865 | 3,795 | 3,855 | 905,800 |
| 2018/12/07 | 3,915 | 3,940 | 3,875 | 3,915 | 1,290,400 |
| 2018/12/06 | 3,920 | 3,930 | 3,800 | 3,875 | 1,277,000 |
| 2018/12/05 | 3,975 | 4,015 | 3,955 | 3,965 | 1,246,600 |
| 2018/12/04 | 4,360 | 4,360 | 4,085 | 4,090 | 1,406,200 |
| 2018/12/03 | 4,420 | 4,435 | 4,365 | 4,375 | 749,100 |
| 2018/11/30 | 4,415 | 4,430 | 4,385 | 4,395 | 646,200 |
| 2018/11/29 | 4,410 | 4,455 | 4,395 | 4,395 | 473,200 |
| 2018/11/28 | 4,315 | 4,405 | 4,310 | 4,355 | 766,400 |
| 2018/11/27 | 4,375 | 4,380 | 4,235 | 4,270 | 775,700 |
| 2018/11/26 | 4,350 | 4,430 | 4,330 | 4,365 | 804,600 |
| 2018/11/22 | 4,345 | 4,395 | 4,325 | 4,380 | 507,700 |
| 2018/11/21 | 4,275 | 4,375 | 4,250 | 4,360 | 539,700 |
| 2018/11/20 | 4,330 | 4,405 | 4,315 | 4,355 | 715,700 |
| 2018/11/19 | 4,435 | 4,470 | 4,390 | 4,400 | 473,300 |
| 2018/11/16 | 4,440 | 4,480 | 4,425 | 4,455 | 654,900 |
| 2018/11/15 | 4,370 | 4,415 | 4,355 | 4,395 | 465,500 |
| 2018/11/14 | 4,355 | 4,415 | 4,320 | 4,395 | 619,800 |
| 2018/11/13 | 4,265 | 4,350 | 4,195 | 4,330 | 732,900 |
| 2018/11/12 | 4,265 | 4,370 | 4,255 | 4,365 | 648,200 |
| 2018/11/09 | 4,310 | 4,350 | 4,260 | 4,275 | 693,800 |
| 2018/11/08 | 4,235 | 4,290 | 4,230 | 4,285 | 571,900 |
| 2018/11/07 | 4,195 | 4,225 | 4,125 | 4,145 | 651,700 |
| 2018/11/06 | 4,185 | 4,210 | 4,150 | 4,180 | 439,100 |
| 2018/11/05 | 4,215 | 4,225 | 4,135 | 4,170 | 868,300 |
| 2018/11/02 | 3,965 | 4,285 | 3,960 | 4,285 | 1,604,000 |
| 2018/11/01 | 3,950 | 4,030 | 3,910 | 3,990 | 961,100 |
| 2018/10/31 | 4,040 | 4,105 | 4,005 | 4,050 | 1,119,400 |
| 2018/10/30 | 3,790 | 4,135 | 3,785 | 4,005 | 2,022,500 |
| 2018/10/29 | 4,000 | 4,090 | 3,920 | 3,930 | 969,000 |
| 2018/10/26 | 4,065 | 4,085 | 3,955 | 4,005 | 881,200 |
| 2018/10/25 | 4,070 | 4,115 | 4,020 | 4,035 | 1,073,900 |
| 2018/10/24 | 4,245 | 4,270 | 4,165 | 4,225 | 1,151,500 |
| 2018/10/23 | 4,440 | 4,450 | 4,205 | 4,215 | 1,512,800 |
| 2018/10/22 | 4,530 | 4,620 | 4,520 | 4,595 | 487,200 |
| 2018/10/19 | 4,560 | 4,585 | 4,520 | 4,570 | 690,500 |
| 2018/10/18 | 4,615 | 4,660 | 4,605 | 4,625 | 386,900 |
| 2018/10/17 | 4,595 | 4,680 | 4,575 | 4,620 | 691,600 |
| 2018/10/16 | 4,475 | 4,555 | 4,475 | 4,555 | 477,400 |
| 2018/10/15 | 4,535 | 4,545 | 4,450 | 4,490 | 650,700 |
| 2018/10/12 | 4,480 | 4,590 | 4,465 | 4,580 | 918,600 |
| 2018/10/11 | 4,630 | 4,650 | 4,440 | 4,550 | 1,424,900 |
| 2018/10/10 | 4,765 | 4,840 | 4,755 | 4,765 | 485,600 |
| 2018/10/09 | 4,800 | 4,885 | 4,780 | 4,820 | 633,100 |
| 2018/10/05 | 4,825 | 4,890 | 4,775 | 4,865 | 636,500 |
| 2018/10/04 | 4,875 | 4,995 | 4,870 | 4,880 | 1,332,000 |
| 2018/10/03 | 4,820 | 4,870 | 4,815 | 4,845 | 645,200 |
| 2018/10/02 | 4,845 | 4,865 | 4,790 | 4,815 | 672,800 |
| 2018/10/01 | 4,785 | 4,870 | 4,765 | 4,795 | 763,400 |
| 2018/09/28 | 4,755 | 4,800 | 4,715 | 4,715 | 707,800 |
| 2018/09/27 | 4,745 | 4,795 | 4,705 | 4,715 | 488,200 |
| 2018/09/26 | 4,755 | 4,820 | 4,725 | 4,815 | 663,800 |
| 2018/09/25 | 4,645 | 4,745 | 4,630 | 4,745 | 747,800 |
| 2018/09/21 | 4,680 | 4,685 | 4,565 | 4,655 | 2,108,700 |
| 2018/09/20 | 4,900 | 4,910 | 4,815 | 4,835 | 735,300 |
| 2018/09/19 | 4,880 | 4,900 | 4,830 | 4,895 | 677,000 |
| 2018/09/18 | 4,700 | 4,815 | 4,680 | 4,810 | 594,200 |
| 2018/09/14 | 4,780 | 4,785 | 4,690 | 4,725 | 911,000 |
| 2018/09/13 | 4,625 | 4,740 | 4,625 | 4,735 | 616,200 |
| 2018/09/12 | 4,575 | 4,605 | 4,540 | 4,585 | 487,600 |
| 2018/09/11 | 4,605 | 4,620 | 4,565 | 4,580 | 313,400 |
| 2018/09/10 | 4,550 | 4,610 | 4,530 | 4,585 | 371,700 |
| 2018/09/07 | 4,560 | 4,585 | 4,550 | 4,575 | 364,700 |
| 2018/09/06 | 4,650 | 4,665 | 4,575 | 4,600 | 396,000 |
| 2018/09/05 | 4,610 | 4,660 | 4,595 | 4,615 | 500,300 |
| 2018/09/04 | 4,595 | 4,635 | 4,570 | 4,605 | 308,900 |
| 2018/09/03 | 4,700 | 4,710 | 4,575 | 4,585 | 440,200 |
| 2018/08/31 | 4,645 | 4,760 | 4,615 | 4,700 | 563,500 |
| 2018/08/30 | 4,720 | 4,740 | 4,660 | 4,660 | 586,900 |
| 2018/08/29 | 4,710 | 4,750 | 4,705 | 4,710 | 417,300 |
| 2018/08/28 | 4,750 | 4,765 | 4,720 | 4,720 | 451,800 |
| 2018/08/27 | 4,695 | 4,745 | 4,685 | 4,730 | 376,200 |
| 2018/08/24 | 4,735 | 4,740 | 4,630 | 4,665 | 670,600 |
| 2018/08/23 | 4,720 | 4,800 | 4,720 | 4,775 | 697,600 |
| 2018/08/22 | 4,625 | 4,740 | 4,610 | 4,740 | 820,200 |
| 2018/08/21 | 4,545 | 4,615 | 4,445 | 4,590 | 726,600 |
| 2018/08/20 | 4,540 | 4,625 | 4,540 | 4,585 | 389,800 |
| 2018/08/17 | 4,570 | 4,590 | 4,520 | 4,530 | 458,800 |
| 2018/08/16 | 4,540 | 4,605 | 4,485 | 4,560 | 620,500 |
| 2018/08/15 | 4,650 | 4,665 | 4,570 | 4,595 | 297,900 |
| 2018/08/14 | 4,545 | 4,635 | 4,540 | 4,630 | 435,400 |
| 2018/08/13 | 4,575 | 4,585 | 4,510 | 4,515 | 560,400 |
| 2018/08/10 | 4,720 | 4,720 | 4,615 | 4,630 | 489,900 |
| 2018/08/09 | 4,675 | 4,725 | 4,675 | 4,700 | 346,500 |
| 2018/08/08 | 4,665 | 4,725 | 4,660 | 4,675 | 535,900 |
| 2018/08/07 | 4,630 | 4,730 | 4,605 | 4,685 | 685,800 |
| 2018/08/06 | 4,700 | 4,750 | 4,655 | 4,700 | 398,300 |
| 2018/08/03 | 4,700 | 4,705 | 4,650 | 4,685 | 516,300 |
| 2018/08/02 | 4,780 | 4,815 | 4,690 | 4,705 | 979,700 |
| 2018/08/01 | 4,840 | 5,040 | 4,770 | 4,775 | 1,715,700 |
| 2018/07/31 | 5,190 | 5,240 | 5,140 | 5,210 | 551,300 |
| 2018/07/30 | 5,210 | 5,230 | 5,180 | 5,210 | 277,700 |
| 2018/07/27 | 5,270 | 5,280 | 5,180 | 5,210 | 470,200 |
| 2018/07/26 | 5,250 | 5,290 | 5,210 | 5,270 | 344,900 |
| 2018/07/25 | 5,240 | 5,250 | 5,180 | 5,200 | 226,200 |
| 2018/07/24 | 5,160 | 5,200 | 5,140 | 5,190 | 244,300 |
| 2018/07/23 | 5,100 | 5,120 | 5,060 | 5,080 | 406,400 |
| 2018/07/20 | 5,100 | 5,140 | 5,050 | 5,130 | 483,500 |
| 2018/07/19 | 5,220 | 5,250 | 5,100 | 5,120 | 480,600 |
| 2018/07/18 | 5,320 | 5,370 | 5,200 | 5,200 | 470,600 |
| 2018/07/17 | 5,280 | 5,300 | 5,230 | 5,270 | 385,300 |
| 2018/07/13 | 5,240 | 5,300 | 5,210 | 5,260 | 612,100 |
| 2018/07/12 | 5,160 | 5,270 | 5,140 | 5,200 | 566,700 |
| 2018/07/11 | 5,090 | 5,160 | 5,010 | 5,140 | 448,200 |
| 2018/07/10 | 5,220 | 5,250 | 5,140 | 5,140 | 558,600 |
| 2018/07/09 | 5,120 | 5,200 | 5,110 | 5,170 | 344,800 |
| 2018/07/06 | 5,100 | 5,130 | 5,060 | 5,090 | 555,800 |
| 2018/07/05 | 5,120 | 5,130 | 5,030 | 5,060 | 660,000 |
| 2018/07/04 | 4,985 | 5,180 | 4,975 | 5,140 | 587,000 |
| 2018/07/03 | 4,950 | 5,060 | 4,925 | 4,995 | 956,500 |
| 2018/07/02 | 5,020 | 5,120 | 4,920 | 4,930 | 996,300 |
| 2018/06/29 | 5,290 | 5,290 | 5,130 | 5,140 | 660,300 |
| 2018/06/28 | 5,300 | 5,350 | 5,280 | 5,300 | 384,600 |
| 2018/06/27 | 5,370 | 5,400 | 5,330 | 5,340 | 379,800 |
| 2018/06/26 | 5,240 | 5,400 | 5,210 | 5,380 | 449,500 |
| 2018/06/25 | 5,450 | 5,450 | 5,300 | 5,320 | 533,500 |
| 2018/06/22 | 5,430 | 5,480 | 5,400 | 5,450 | 519,700 |
| 2018/06/21 | 5,490 | 5,560 | 5,450 | 5,530 | 397,500 |
| 2018/06/20 | 5,370 | 5,510 | 5,320 | 5,490 | 486,400 |
| 2018/06/19 | 5,430 | 5,460 | 5,330 | 5,330 | 608,000 |
| 2018/06/18 | 5,610 | 5,620 | 5,500 | 5,500 | 373,200 |
| 2018/06/15 | 5,700 | 5,710 | 5,590 | 5,630 | 748,100 |
| 2018/06/14 | 5,810 | 5,810 | 5,640 | 5,650 | 574,700 |
| 2018/06/13 | 5,700 | 5,870 | 5,700 | 5,860 | 467,000 |
| 2018/06/12 | 5,750 | 5,760 | 5,690 | 5,710 | 320,400 |
| 2018/06/11 | 5,620 | 5,750 | 5,620 | 5,720 | 313,700 |
| 2018/06/08 | 5,600 | 5,700 | 5,580 | 5,660 | 792,700 |
| 2018/06/07 | 5,600 | 5,710 | 5,590 | 5,680 | 514,200 |
| 2018/06/06 | 5,630 | 5,630 | 5,510 | 5,550 | 612,800 |
| 2018/06/05 | 5,820 | 5,830 | 5,620 | 5,630 | 545,500 |
| 2018/06/04 | 5,780 | 5,860 | 5,780 | 5,810 | 415,100 |
| 2018/06/01 | 5,660 | 5,760 | 5,660 | 5,710 | 407,400 |
| 2018/05/31 | 5,700 | 5,720 | 5,650 | 5,700 | 600,600 |
| 2018/05/30 | 5,680 | 5,750 | 5,660 | 5,670 | 455,300 |
| 2018/05/29 | 5,890 | 5,890 | 5,770 | 5,830 | 386,200 |
| 2018/05/28 | 5,840 | 5,930 | 5,840 | 5,880 | 336,800 |
| 2018/05/25 | 5,740 | 5,860 | 5,730 | 5,840 | 449,900 |
| 2018/05/24 | 5,760 | 5,800 | 5,730 | 5,760 | 373,600 |
| 2018/05/23 | 5,730 | 5,820 | 5,730 | 5,750 | 483,800 |
| 2018/05/22 | 5,830 | 5,830 | 5,790 | 5,810 | 270,100 |
| 2018/05/21 | 5,820 | 5,930 | 5,810 | 5,850 | 363,800 |
| 2018/05/18 | 5,860 | 5,870 | 5,780 | 5,810 | 418,500 |
| 2018/05/17 | 5,830 | 5,830 | 5,790 | 5,810 | 354,600 |
| 2018/05/16 | 5,900 | 5,900 | 5,780 | 5,790 | 543,100 |
| 2018/05/15 | 5,900 | 5,980 | 5,890 | 5,940 | 568,900 |
| 2018/05/14 | 5,830 | 5,860 | 5,780 | 5,860 | 394,700 |
| 2018/05/11 | 5,750 | 5,860 | 5,740 | 5,850 | 583,300 |
| 2018/05/10 | 5,700 | 5,740 | 5,650 | 5,730 | 449,000 |
| 2018/05/09 | 5,700 | 5,750 | 5,680 | 5,730 | 435,200 |
| 2018/05/08 | 5,700 | 5,720 | 5,660 | 5,700 | 799,300 |
| 2018/05/07 | 5,510 | 5,720 | 5,510 | 5,720 | 914,000 |
| 2018/05/02 | 5,520 | 5,530 | 5,480 | 5,520 | 1,043,700 |
| 2018/05/01 | 5,590 | 5,590 | 5,470 | 5,480 | 1,714,600 |
| 2018/04/27 | 6,150 | 6,220 | 6,150 | 6,210 | 598,400 |
| 2018/04/26 | 6,120 | 6,140 | 6,060 | 6,070 | 534,300 |
| 2018/04/25 | 6,000 | 6,120 | 6,000 | 6,080 | 397,300 |
| 2018/04/24 | 6,080 | 6,110 | 6,050 | 6,090 | 560,000 |
| 2018/04/23 | 6,120 | 6,120 | 6,010 | 6,030 | 418,000 |
| 2018/04/20 | 6,020 | 6,110 | 5,980 | 6,070 | 462,200 |
| 2018/04/19 | 6,120 | 6,130 | 6,000 | 6,020 | 450,900 |
| 2018/04/18 | 5,970 | 6,070 | 5,970 | 6,040 | 628,500 |
| 2018/04/17 | 5,910 | 5,970 | 5,880 | 5,940 | 336,400 |
| 2018/04/16 | 5,940 | 5,960 | 5,890 | 5,930 | 478,500 |
| 2018/04/13 | 5,930 | 5,970 | 5,880 | 5,910 | 834,000 |
| 2018/04/12 | 5,980 | 5,980 | 5,900 | 5,920 | 466,500 |
| 2018/04/11 | 6,140 | 6,140 | 5,990 | 6,040 | 590,000 |
| 2018/04/10 | 6,100 | 6,170 | 6,090 | 6,110 | 796,600 |
| 2018/04/09 | 5,920 | 6,080 | 5,920 | 6,050 | 641,600 |
| 2018/04/06 | 5,930 | 6,020 | 5,910 | 5,920 | 832,400 |
| 2018/04/05 | 5,780 | 5,940 | 5,750 | 5,920 | 835,200 |
| 2018/04/04 | 5,690 | 5,750 | 5,660 | 5,700 | 810,500 |
| 2018/04/03 | 5,590 | 5,680 | 5,570 | 5,660 | 538,300 |
| 2018/04/02 | 5,620 | 5,690 | 5,590 | 5,630 | 554,400 |
| 2018/03/30 | 5,580 | 5,610 | 5,500 | 5,610 | 652,000 |
| 2018/03/29 | 5,490 | 5,520 | 5,440 | 5,490 | 679,500 |
| 2018/03/28 | 5,420 | 5,470 | 5,350 | 5,410 | 680,800 |
| 2018/03/27 | 5,400 | 5,540 | 5,390 | 5,540 | 881,500 |
| 2018/03/26 | 5,180 | 5,300 | 5,160 | 5,300 | 756,800 |
| 2018/03/23 | 5,380 | 5,400 | 5,260 | 5,280 | 1,409,000 |
| 2018/03/22 | 5,480 | 5,610 | 5,470 | 5,580 | 482,400 |
| 2018/03/20 | 5,520 | 5,540 | 5,480 | 5,510 | 559,400 |
| 2018/03/19 | 5,630 | 5,670 | 5,560 | 5,590 | 615,700 |
| 2018/03/16 | 5,750 | 5,760 | 5,680 | 5,700 | 701,100 |
| 2018/03/15 | 5,680 | 5,700 | 5,600 | 5,670 | 378,200 |
| 2018/03/14 | 5,740 | 5,750 | 5,680 | 5,690 | 506,300 |
| 2018/03/13 | 5,690 | 5,770 | 5,650 | 5,770 | 423,500 |
| 2018/03/12 | 5,770 | 5,790 | 5,660 | 5,720 | 470,700 |
| 2018/03/09 | 5,630 | 5,760 | 5,590 | 5,630 | 1,200,300 |
| 2018/03/08 | 5,580 | 5,620 | 5,530 | 5,560 | 646,300 |
| 2018/03/07 | 5,630 | 5,660 | 5,550 | 5,560 | 587,700 |
| 2018/03/06 | 5,640 | 5,710 | 5,630 | 5,660 | 534,200 |
| 2018/03/05 | 5,450 | 5,580 | 5,450 | 5,540 | 765,700 |
| 2018/03/02 | 5,440 | 5,580 | 5,430 | 5,520 | 767,000 |
| 2018/03/01 | 5,600 | 5,640 | 5,580 | 5,610 | 701,100 |
| 2018/02/28 | 5,720 | 5,760 | 5,660 | 5,660 | 693,300 |
| 2018/02/27 | 5,840 | 5,860 | 5,730 | 5,760 | 700,800 |
| 2018/02/26 | 5,880 | 5,890 | 5,720 | 5,760 | 650,400 |
| 2018/02/23 | 5,720 | 5,810 | 5,700 | 5,790 | 487,500 |
| 2018/02/22 | 5,700 | 5,720 | 5,580 | 5,680 | 699,600 |
| 2018/02/21 | 5,690 | 5,840 | 5,640 | 5,800 | 727,900 |
| 2018/02/20 | 5,770 | 5,770 | 5,640 | 5,670 | 562,600 |
| 2018/02/19 | 5,700 | 5,780 | 5,660 | 5,770 | 560,100 |
| 2018/02/16 | 5,550 | 5,720 | 5,520 | 5,640 | 881,300 |
| 2018/02/15 | 5,450 | 5,540 | 5,410 | 5,530 | 917,700 |
| 2018/02/14 | 5,300 | 5,390 | 5,270 | 5,350 | 844,400 |
| 2018/02/13 | 5,550 | 5,550 | 5,340 | 5,360 | 962,400 |
| 2018/02/09 | 5,300 | 5,470 | 5,300 | 5,460 | 1,524,800 |
| 2018/02/08 | 5,350 | 5,470 | 5,320 | 5,460 | 1,220,700 |
| 2018/02/07 | 5,520 | 5,650 | 5,350 | 5,360 | 1,812,900 |
| 2018/02/06 | 5,410 | 5,490 | 5,200 | 5,370 | 2,731,500 |
| 2018/02/05 | 5,780 | 5,810 | 5,690 | 5,700 | 1,109,600 |
| 2018/02/02 | 6,000 | 6,020 | 5,890 | 5,930 | 1,073,600 |
| 2018/02/01 | 5,800 | 6,150 | 5,780 | 6,070 | 1,378,300 |
| 2018/01/31 | 6,150 | 6,330 | 6,140 | 6,230 | 973,400 |
| 2018/01/30 | 6,260 | 6,270 | 6,160 | 6,170 | 955,100 |
| 2018/01/29 | 6,310 | 6,330 | 6,240 | 6,270 | 708,200 |
| 2018/01/26 | 6,390 | 6,460 | 6,320 | 6,350 | 556,000 |
| 2018/01/25 | 6,340 | 6,470 | 6,220 | 6,350 | 1,076,400 |
| 2018/01/24 | 6,520 | 6,540 | 6,420 | 6,430 | 1,064,500 |
| 2018/01/23 | 6,540 | 6,670 | 6,510 | 6,660 | 646,500 |
| 2018/01/22 | 6,400 | 6,550 | 6,370 | 6,500 | 480,000 |
| 2018/01/19 | 6,430 | 6,520 | 6,390 | 6,450 | 955,000 |
| 2018/01/18 | 6,620 | 6,620 | 6,470 | 6,490 | 955,400 |
| 2018/01/17 | 6,540 | 6,640 | 6,510 | 6,530 | 857,600 |
| 2018/01/16 | 6,600 | 6,650 | 6,480 | 6,610 | 682,700 |
| 2018/01/15 | 6,670 | 6,730 | 6,610 | 6,640 | 640,600 |
| 2018/01/12 | 6,770 | 6,780 | 6,580 | 6,600 | 1,363,700 |
| 2018/01/11 | 6,850 | 6,870 | 6,770 | 6,820 | 598,400 |
| 2018/01/10 | 6,940 | 6,940 | 6,860 | 6,880 | 297,100 |
| 2018/01/09 | 6,950 | 6,950 | 6,830 | 6,890 | 490,600 |
| 2018/01/05 | 6,940 | 6,950 | 6,860 | 6,890 | 708,000 |
| 2018/01/04 | 6,750 | 6,900 | 6,730 | 6,900 | 861,900 |