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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,670 | 4,695 | 4,630 | 4,640 | 284,800 |
| 2019/12/27 | 4,730 | 4,745 | 4,695 | 4,705 | 227,800 |
| 2019/12/26 | 4,625 | 4,700 | 4,625 | 4,700 | 237,000 |
| 2019/12/25 | 4,660 | 4,670 | 4,630 | 4,655 | 162,200 |
| 2019/12/24 | 4,655 | 4,705 | 4,650 | 4,690 | 285,600 |
| 2019/12/23 | 4,700 | 4,715 | 4,650 | 4,670 | 325,200 |
| 2019/12/20 | 4,745 | 4,750 | 4,650 | 4,660 | 594,500 |
| 2019/12/19 | 4,780 | 4,800 | 4,700 | 4,725 | 348,100 |
| 2019/12/18 | 4,820 | 4,820 | 4,750 | 4,770 | 500,100 |
| 2019/12/17 | 4,885 | 4,900 | 4,830 | 4,870 | 353,300 |
| 2019/12/16 | 4,940 | 4,940 | 4,850 | 4,850 | 407,700 |
| 2019/12/13 | 4,950 | 4,965 | 4,915 | 4,940 | 935,800 |
| 2019/12/12 | 4,840 | 4,855 | 4,815 | 4,825 | 408,000 |
| 2019/12/11 | 4,795 | 4,830 | 4,780 | 4,825 | 326,900 |
| 2019/12/10 | 4,770 | 4,815 | 4,765 | 4,810 | 412,100 |
| 2019/12/09 | 4,840 | 4,840 | 4,785 | 4,795 | 260,000 |
| 2019/12/06 | 4,800 | 4,835 | 4,785 | 4,805 | 371,000 |
| 2019/12/05 | 4,740 | 4,795 | 4,740 | 4,790 | 329,300 |
| 2019/12/04 | 4,725 | 4,740 | 4,695 | 4,720 | 337,400 |
| 2019/12/03 | 4,720 | 4,755 | 4,705 | 4,740 | 386,300 |
| 2019/12/02 | 4,770 | 4,810 | 4,770 | 4,785 | 320,100 |
| 2019/11/29 | 4,765 | 4,810 | 4,750 | 4,790 | 597,500 |
| 2019/11/28 | 4,700 | 4,795 | 4,690 | 4,765 | 535,000 |
| 2019/11/27 | 4,795 | 4,795 | 4,740 | 4,740 | 359,500 |
| 2019/11/26 | 4,760 | 4,795 | 4,745 | 4,765 | 627,700 |
| 2019/11/25 | 4,725 | 4,755 | 4,700 | 4,735 | 354,500 |
| 2019/11/22 | 4,610 | 4,725 | 4,610 | 4,700 | 527,000 |
| 2019/11/21 | 4,585 | 4,620 | 4,510 | 4,615 | 506,000 |
| 2019/11/20 | 4,635 | 4,680 | 4,585 | 4,615 | 318,600 |
| 2019/11/19 | 4,640 | 4,665 | 4,615 | 4,660 | 345,700 |
| 2019/11/18 | 4,575 | 4,610 | 4,565 | 4,610 | 278,600 |
| 2019/11/15 | 4,640 | 4,640 | 4,565 | 4,575 | 481,900 |
| 2019/11/14 | 4,660 | 4,660 | 4,575 | 4,610 | 407,800 |
| 2019/11/13 | 4,670 | 4,695 | 4,660 | 4,660 | 478,700 |
| 2019/11/12 | 4,645 | 4,675 | 4,635 | 4,665 | 700,700 |
| 2019/11/11 | 4,605 | 4,660 | 4,590 | 4,630 | 503,200 |
| 2019/11/08 | 4,645 | 4,645 | 4,570 | 4,610 | 613,800 |
| 2019/11/07 | 4,595 | 4,610 | 4,575 | 4,590 | 323,600 |
| 2019/11/06 | 4,585 | 4,655 | 4,585 | 4,605 | 502,000 |
| 2019/11/05 | 4,450 | 4,585 | 4,420 | 4,580 | 1,006,100 |
| 2019/11/01 | 4,175 | 4,375 | 4,160 | 4,310 | 1,193,200 |
| 2019/10/31 | 4,455 | 4,475 | 4,425 | 4,455 | 572,800 |
| 2019/10/30 | 4,435 | 4,465 | 4,385 | 4,390 | 1,032,400 |
| 2019/10/29 | 4,410 | 4,480 | 4,370 | 4,465 | 701,300 |
| 2019/10/28 | 4,295 | 4,365 | 4,260 | 4,365 | 493,400 |
| 2019/10/25 | 4,295 | 4,310 | 4,265 | 4,275 | 465,100 |
| 2019/10/24 | 4,255 | 4,285 | 4,245 | 4,280 | 403,900 |
| 2019/10/23 | 4,265 | 4,270 | 4,220 | 4,255 | 491,600 |
| 2019/10/21 | 4,220 | 4,255 | 4,220 | 4,230 | 263,900 |
| 2019/10/18 | 4,215 | 4,235 | 4,190 | 4,200 | 386,000 |
| 2019/10/17 | 4,250 | 4,260 | 4,180 | 4,180 | 451,400 |
| 2019/10/16 | 4,235 | 4,285 | 4,225 | 4,235 | 655,100 |
| 2019/10/15 | 4,160 | 4,175 | 4,115 | 4,145 | 639,400 |
| 2019/10/11 | 4,080 | 4,080 | 4,045 | 4,070 | 403,100 |
| 2019/10/10 | 4,060 | 4,060 | 4,005 | 4,035 | 370,300 |
| 2019/10/09 | 3,980 | 4,055 | 3,975 | 4,045 | 374,700 |
| 2019/10/08 | 4,000 | 4,045 | 3,995 | 4,025 | 431,100 |
| 2019/10/07 | 3,965 | 3,985 | 3,950 | 3,960 | 229,400 |
| 2019/10/04 | 3,940 | 3,980 | 3,925 | 3,980 | 371,500 |
| 2019/10/03 | 3,930 | 3,975 | 3,925 | 3,965 | 641,200 |
| 2019/10/02 | 4,070 | 4,080 | 4,005 | 4,030 | 661,900 |
| 2019/10/01 | 4,095 | 4,130 | 4,075 | 4,085 | 466,400 |
| 2019/09/30 | 4,075 | 4,085 | 3,995 | 4,045 | 792,000 |
| 2019/09/27 | 4,165 | 4,185 | 4,095 | 4,115 | 601,800 |
| 2019/09/26 | 4,200 | 4,265 | 4,190 | 4,215 | 629,100 |
| 2019/09/25 | 4,130 | 4,160 | 4,115 | 4,135 | 431,400 |
| 2019/09/24 | 4,100 | 4,195 | 4,095 | 4,170 | 561,200 |
| 2019/09/20 | 4,170 | 4,170 | 4,110 | 4,130 | 627,000 |
| 2019/09/19 | 4,175 | 4,190 | 4,145 | 4,155 | 476,300 |
| 2019/09/18 | 4,210 | 4,210 | 4,130 | 4,175 | 505,100 |
| 2019/09/17 | 4,225 | 4,240 | 4,165 | 4,205 | 717,600 |
| 2019/09/13 | 4,140 | 4,185 | 4,095 | 4,185 | 1,259,000 |
| 2019/09/12 | 4,095 | 4,135 | 4,085 | 4,100 | 683,200 |
| 2019/09/11 | 4,015 | 4,060 | 3,995 | 4,050 | 816,400 |
| 2019/09/10 | 3,955 | 3,965 | 3,935 | 3,960 | 494,200 |
| 2019/09/09 | 3,940 | 3,975 | 3,920 | 3,940 | 513,100 |
| 2019/09/06 | 3,930 | 3,935 | 3,895 | 3,920 | 627,100 |
| 2019/09/05 | 3,830 | 3,880 | 3,810 | 3,860 | 683,800 |
| 2019/09/04 | 3,810 | 3,825 | 3,760 | 3,785 | 345,400 |
| 2019/09/03 | 3,810 | 3,850 | 3,790 | 3,810 | 355,000 |
| 2019/09/02 | 3,850 | 3,855 | 3,815 | 3,820 | 246,700 |
| 2019/08/30 | 3,850 | 3,855 | 3,815 | 3,845 | 492,000 |
| 2019/08/29 | 3,815 | 3,835 | 3,760 | 3,805 | 448,100 |
| 2019/08/28 | 3,800 | 3,835 | 3,785 | 3,815 | 567,500 |
| 2019/08/27 | 3,925 | 3,935 | 3,825 | 3,825 | 694,900 |
| 2019/08/26 | 3,915 | 3,940 | 3,895 | 3,905 | 721,100 |
| 2019/08/23 | 3,990 | 4,065 | 3,990 | 4,050 | 452,200 |
| 2019/08/22 | 4,130 | 4,150 | 4,075 | 4,100 | 321,200 |
| 2019/08/21 | 4,050 | 4,110 | 4,050 | 4,095 | 235,000 |
| 2019/08/20 | 4,055 | 4,155 | 4,050 | 4,120 | 372,900 |
| 2019/08/19 | 4,100 | 4,100 | 4,060 | 4,060 | 311,000 |
| 2019/08/16 | 4,025 | 4,075 | 4,000 | 4,040 | 352,000 |
| 2019/08/15 | 4,030 | 4,040 | 3,975 | 4,040 | 422,100 |
| 2019/08/14 | 4,090 | 4,120 | 4,065 | 4,100 | 484,800 |
| 2019/08/13 | 3,940 | 4,070 | 3,920 | 4,025 | 671,800 |
| 2019/08/09 | 4,000 | 4,025 | 3,955 | 3,990 | 615,200 |
| 2019/08/08 | 4,000 | 4,035 | 3,970 | 3,970 | 649,600 |
| 2019/08/07 | 4,040 | 4,070 | 3,980 | 4,030 | 527,800 |
| 2019/08/06 | 3,865 | 4,095 | 3,860 | 4,090 | 925,400 |
| 2019/08/05 | 4,095 | 4,095 | 3,960 | 4,010 | 775,100 |
| 2019/08/02 | 4,160 | 4,160 | 4,045 | 4,145 | 898,100 |
| 2019/08/01 | 4,315 | 4,340 | 4,195 | 4,260 | 1,160,200 |
| 2019/07/31 | 4,335 | 4,400 | 4,325 | 4,385 | 561,800 |
| 2019/07/30 | 4,350 | 4,395 | 4,345 | 4,380 | 320,500 |
| 2019/07/29 | 4,340 | 4,340 | 4,300 | 4,335 | 351,500 |
| 2019/07/26 | 4,400 | 4,400 | 4,345 | 4,375 | 246,700 |
| 2019/07/25 | 4,365 | 4,400 | 4,355 | 4,385 | 327,900 |
| 2019/07/24 | 4,370 | 4,390 | 4,350 | 4,360 | 305,300 |
| 2019/07/23 | 4,295 | 4,385 | 4,290 | 4,350 | 294,500 |
| 2019/07/22 | 4,280 | 4,340 | 4,280 | 4,320 | 349,600 |
| 2019/07/19 | 4,250 | 4,310 | 4,235 | 4,270 | 600,500 |
| 2019/07/18 | 4,285 | 4,305 | 4,235 | 4,250 | 619,100 |
| 2019/07/17 | 4,305 | 4,320 | 4,290 | 4,310 | 473,800 |
| 2019/07/16 | 4,290 | 4,335 | 4,280 | 4,325 | 384,100 |
| 2019/07/12 | 4,370 | 4,380 | 4,320 | 4,330 | 645,500 |
| 2019/07/11 | 4,330 | 4,345 | 4,265 | 4,320 | 673,700 |
| 2019/07/10 | 4,335 | 4,385 | 4,325 | 4,330 | 546,100 |
| 2019/07/09 | 4,340 | 4,395 | 4,340 | 4,375 | 504,400 |
| 2019/07/08 | 4,305 | 4,335 | 4,290 | 4,335 | 553,800 |
| 2019/07/05 | 4,335 | 4,365 | 4,330 | 4,345 | 315,400 |
| 2019/07/04 | 4,325 | 4,345 | 4,290 | 4,325 | 283,600 |
| 2019/07/03 | 4,330 | 4,335 | 4,265 | 4,295 | 498,600 |
| 2019/07/02 | 4,415 | 4,420 | 4,340 | 4,380 | 543,900 |
| 2019/07/01 | 4,390 | 4,440 | 4,380 | 4,410 | 750,500 |
| 2019/06/28 | 4,215 | 4,275 | 4,205 | 4,255 | 564,000 |
| 2019/06/27 | 4,160 | 4,275 | 4,155 | 4,260 | 530,800 |
| 2019/06/26 | 4,145 | 4,190 | 4,145 | 4,155 | 570,400 |
| 2019/06/25 | 4,175 | 4,205 | 4,140 | 4,190 | 524,300 |
| 2019/06/24 | 4,205 | 4,210 | 4,150 | 4,170 | 263,600 |
| 2019/06/21 | 4,350 | 4,365 | 4,190 | 4,195 | 1,141,100 |
| 2019/06/20 | 4,280 | 4,320 | 4,235 | 4,320 | 632,000 |
| 2019/06/19 | 4,220 | 4,240 | 4,205 | 4,230 | 453,900 |
| 2019/06/18 | 4,155 | 4,170 | 4,115 | 4,150 | 412,700 |
| 2019/06/17 | 4,160 | 4,200 | 4,140 | 4,175 | 421,100 |
| 2019/06/14 | 4,120 | 4,175 | 4,100 | 4,170 | 576,100 |
| 2019/06/13 | 4,120 | 4,130 | 4,065 | 4,120 | 452,200 |
| 2019/06/12 | 4,175 | 4,220 | 4,150 | 4,170 | 463,700 |
| 2019/06/11 | 4,185 | 4,245 | 4,155 | 4,220 | 456,600 |
| 2019/06/10 | 4,120 | 4,180 | 4,110 | 4,165 | 791,900 |
| 2019/06/07 | 4,065 | 4,100 | 4,055 | 4,060 | 359,900 |
| 2019/06/06 | 4,050 | 4,110 | 4,045 | 4,055 | 446,700 |
| 2019/06/05 | 4,030 | 4,060 | 4,000 | 4,060 | 487,700 |
| 2019/06/04 | 3,910 | 3,985 | 3,895 | 3,960 | 483,900 |
| 2019/06/03 | 3,975 | 3,995 | 3,860 | 3,890 | 936,100 |
| 2019/05/31 | 4,075 | 4,120 | 4,035 | 4,045 | 515,300 |
| 2019/05/30 | 4,035 | 4,130 | 4,025 | 4,125 | 407,800 |
| 2019/05/29 | 4,110 | 4,125 | 4,055 | 4,095 | 594,000 |
| 2019/05/28 | 4,100 | 4,155 | 4,070 | 4,155 | 595,900 |
| 2019/05/27 | 4,085 | 4,115 | 4,075 | 4,095 | 319,600 |
| 2019/05/24 | 3,995 | 4,080 | 3,975 | 4,080 | 607,600 |
| 2019/05/23 | 3,975 | 4,030 | 3,970 | 4,030 | 651,900 |
| 2019/05/22 | 4,000 | 4,005 | 3,945 | 3,975 | 579,200 |
| 2019/05/21 | 3,940 | 4,015 | 3,930 | 4,005 | 395,800 |
| 2019/05/20 | 3,985 | 4,015 | 3,970 | 4,005 | 459,600 |
| 2019/05/17 | 3,875 | 3,965 | 3,860 | 3,950 | 758,100 |
| 2019/05/16 | 3,825 | 3,835 | 3,795 | 3,825 | 639,700 |
| 2019/05/15 | 3,845 | 3,865 | 3,795 | 3,825 | 806,500 |
| 2019/05/14 | 3,800 | 3,820 | 3,740 | 3,810 | 824,800 |
| 2019/05/13 | 3,880 | 3,910 | 3,840 | 3,890 | 788,700 |
| 2019/05/10 | 3,970 | 4,020 | 3,905 | 3,925 | 1,106,300 |
| 2019/05/09 | 4,130 | 4,130 | 3,960 | 4,010 | 1,162,400 |
| 2019/05/08 | 4,260 | 4,270 | 4,170 | 4,195 | 853,800 |
| 2019/05/07 | 4,275 | 4,335 | 4,200 | 4,305 | 1,482,700 |
| 2019/04/26 | 4,685 | 4,705 | 4,655 | 4,690 | 416,600 |
| 2019/04/25 | 4,660 | 4,700 | 4,640 | 4,685 | 375,200 |
| 2019/04/24 | 4,780 | 4,795 | 4,645 | 4,675 | 512,200 |
| 2019/04/23 | 4,760 | 4,775 | 4,695 | 4,750 | 359,800 |
| 2019/04/22 | 4,750 | 4,790 | 4,740 | 4,755 | 279,800 |
| 2019/04/19 | 4,750 | 4,765 | 4,715 | 4,765 | 410,400 |
| 2019/04/18 | 4,760 | 4,765 | 4,665 | 4,685 | 590,300 |
| 2019/04/17 | 4,750 | 4,800 | 4,740 | 4,755 | 458,100 |
| 2019/04/16 | 4,735 | 4,765 | 4,720 | 4,750 | 382,900 |
| 2019/04/15 | 4,735 | 4,770 | 4,695 | 4,765 | 790,700 |
| 2019/04/12 | 4,690 | 4,715 | 4,590 | 4,665 | 696,100 |
| 2019/04/11 | 4,630 | 4,665 | 4,595 | 4,655 | 759,400 |
| 2019/04/10 | 4,595 | 4,600 | 4,540 | 4,570 | 624,500 |
| 2019/04/09 | 4,695 | 4,700 | 4,610 | 4,640 | 553,600 |
| 2019/04/08 | 4,815 | 4,820 | 4,710 | 4,730 | 471,100 |
| 2019/04/05 | 4,800 | 4,815 | 4,765 | 4,775 | 647,700 |
| 2019/04/04 | 4,765 | 4,795 | 4,755 | 4,795 | 537,400 |
| 2019/04/03 | 4,690 | 4,770 | 4,675 | 4,765 | 707,000 |
| 2019/04/02 | 4,755 | 4,760 | 4,700 | 4,710 | 626,100 |
| 2019/04/01 | 4,745 | 4,745 | 4,690 | 4,710 | 799,700 |
| 2019/03/29 | 4,695 | 4,695 | 4,635 | 4,695 | 674,800 |
| 2019/03/28 | 4,650 | 4,655 | 4,595 | 4,635 | 695,300 |
| 2019/03/27 | 4,690 | 4,690 | 4,605 | 4,655 | 754,400 |
| 2019/03/26 | 4,600 | 4,665 | 4,590 | 4,665 | 934,700 |
| 2019/03/25 | 4,520 | 4,530 | 4,480 | 4,500 | 575,700 |
| 2019/03/22 | 4,545 | 4,580 | 4,520 | 4,560 | 1,069,600 |
| 2019/03/20 | 4,430 | 4,470 | 4,415 | 4,460 | 609,200 |
| 2019/03/19 | 4,335 | 4,420 | 4,315 | 4,410 | 612,500 |
| 2019/03/18 | 4,295 | 4,335 | 4,285 | 4,320 | 572,300 |
| 2019/03/15 | 4,225 | 4,260 | 4,185 | 4,245 | 762,100 |
| 2019/03/14 | 4,250 | 4,265 | 4,230 | 4,250 | 450,300 |
| 2019/03/13 | 4,210 | 4,275 | 4,210 | 4,225 | 489,000 |
| 2019/03/12 | 4,165 | 4,235 | 4,155 | 4,230 | 539,700 |
| 2019/03/11 | 4,135 | 4,145 | 4,080 | 4,130 | 393,500 |
| 2019/03/08 | 4,210 | 4,230 | 4,110 | 4,120 | 885,200 |
| 2019/03/07 | 4,205 | 4,265 | 4,205 | 4,250 | 423,500 |
| 2019/03/06 | 4,240 | 4,250 | 4,220 | 4,245 | 425,700 |
| 2019/03/05 | 4,255 | 4,265 | 4,225 | 4,250 | 386,600 |
| 2019/03/04 | 4,300 | 4,310 | 4,240 | 4,270 | 599,200 |
| 2019/03/01 | 4,250 | 4,265 | 4,205 | 4,230 | 635,000 |
| 2019/02/28 | 4,235 | 4,255 | 4,195 | 4,215 | 626,300 |
| 2019/02/27 | 4,280 | 4,300 | 4,245 | 4,250 | 461,500 |
| 2019/02/26 | 4,285 | 4,315 | 4,255 | 4,270 | 471,100 |
| 2019/02/25 | 4,340 | 4,375 | 4,295 | 4,310 | 517,700 |
| 2019/02/22 | 4,330 | 4,330 | 4,260 | 4,305 | 374,200 |
| 2019/02/21 | 4,330 | 4,365 | 4,290 | 4,340 | 570,900 |
| 2019/02/20 | 4,370 | 4,375 | 4,315 | 4,335 | 406,100 |
| 2019/02/19 | 4,350 | 4,380 | 4,305 | 4,345 | 424,900 |
| 2019/02/18 | 4,325 | 4,355 | 4,295 | 4,340 | 512,900 |
| 2019/02/15 | 4,300 | 4,300 | 4,220 | 4,230 | 484,800 |
| 2019/02/14 | 4,300 | 4,335 | 4,270 | 4,290 | 396,900 |
| 2019/02/13 | 4,290 | 4,345 | 4,260 | 4,315 | 421,500 |
| 2019/02/12 | 4,300 | 4,305 | 4,235 | 4,255 | 587,400 |
| 2019/02/08 | 4,335 | 4,360 | 4,230 | 4,250 | 854,400 |
| 2019/02/07 | 4,245 | 4,350 | 4,195 | 4,335 | 613,000 |
| 2019/02/06 | 4,255 | 4,290 | 4,245 | 4,280 | 434,500 |
| 2019/02/05 | 4,235 | 4,290 | 4,220 | 4,250 | 430,500 |
| 2019/02/04 | 4,180 | 4,275 | 4,150 | 4,245 | 738,000 |
| 2019/02/01 | 4,100 | 4,220 | 4,085 | 4,165 | 1,352,900 |
| 2019/01/31 | 4,230 | 4,240 | 4,190 | 4,215 | 1,048,300 |
| 2019/01/30 | 4,100 | 4,160 | 4,060 | 4,145 | 757,200 |
| 2019/01/29 | 4,065 | 4,100 | 4,045 | 4,100 | 636,500 |
| 2019/01/28 | 4,080 | 4,080 | 4,035 | 4,065 | 418,300 |
| 2019/01/25 | 4,020 | 4,080 | 4,015 | 4,065 | 446,900 |
| 2019/01/24 | 4,075 | 4,080 | 4,005 | 4,025 | 521,700 |
| 2019/01/23 | 4,060 | 4,075 | 4,015 | 4,030 | 452,500 |
| 2019/01/22 | 4,110 | 4,125 | 4,055 | 4,110 | 676,800 |
| 2019/01/21 | 4,080 | 4,095 | 4,040 | 4,070 | 455,800 |
| 2019/01/18 | 4,045 | 4,095 | 4,030 | 4,045 | 626,500 |
| 2019/01/17 | 4,045 | 4,060 | 3,995 | 4,015 | 520,400 |
| 2019/01/16 | 4,020 | 4,035 | 3,935 | 4,020 | 541,100 |
| 2019/01/15 | 3,925 | 4,040 | 3,925 | 4,015 | 750,700 |
| 2019/01/11 | 3,910 | 3,965 | 3,880 | 3,905 | 816,900 |
| 2019/01/10 | 3,905 | 3,920 | 3,860 | 3,900 | 537,700 |
| 2019/01/09 | 3,895 | 3,960 | 3,885 | 3,925 | 444,900 |
| 2019/01/08 | 3,910 | 3,925 | 3,845 | 3,890 | 576,700 |
| 2019/01/07 | 3,825 | 3,875 | 3,815 | 3,865 | 811,700 |
| 2019/01/04 | 3,685 | 3,730 | 3,665 | 3,700 | 1,130,800 |