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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,280 | 6,290 | 6,180 | 6,200 | 315,600 |
| 2020/12/29 | 6,120 | 6,270 | 6,120 | 6,260 | 355,700 |
| 2020/12/28 | 6,030 | 6,120 | 6,020 | 6,100 | 242,400 |
| 2020/12/25 | 6,010 | 6,040 | 5,980 | 5,990 | 121,900 |
| 2020/12/24 | 5,950 | 6,010 | 5,940 | 5,990 | 201,600 |
| 2020/12/23 | 5,900 | 5,950 | 5,870 | 5,930 | 216,400 |
| 2020/12/22 | 5,920 | 5,950 | 5,820 | 5,840 | 264,100 |
| 2020/12/21 | 5,940 | 5,990 | 5,920 | 5,980 | 282,500 |
| 2020/12/18 | 5,990 | 5,990 | 5,850 | 5,910 | 485,300 |
| 2020/12/17 | 5,860 | 5,910 | 5,810 | 5,870 | 192,400 |
| 2020/12/16 | 5,920 | 5,930 | 5,860 | 5,890 | 223,500 |
| 2020/12/15 | 5,870 | 5,890 | 5,810 | 5,870 | 250,600 |
| 2020/12/14 | 5,780 | 5,900 | 5,760 | 5,870 | 245,100 |
| 2020/12/11 | 5,790 | 5,840 | 5,720 | 5,810 | 416,600 |
| 2020/12/10 | 5,900 | 5,900 | 5,780 | 5,800 | 290,400 |
| 2020/12/09 | 5,910 | 5,970 | 5,880 | 5,950 | 230,400 |
| 2020/12/08 | 5,890 | 5,940 | 5,880 | 5,880 | 221,000 |
| 2020/12/07 | 5,930 | 5,970 | 5,880 | 5,910 | 180,800 |
| 2020/12/04 | 5,840 | 5,920 | 5,810 | 5,910 | 274,100 |
| 2020/12/03 | 6,080 | 6,090 | 5,870 | 5,880 | 497,400 |
| 2020/12/02 | 6,100 | 6,130 | 6,050 | 6,100 | 508,500 |
| 2020/12/01 | 5,900 | 6,090 | 5,860 | 6,040 | 549,300 |
| 2020/11/30 | 5,900 | 5,970 | 5,820 | 5,910 | 901,500 |
| 2020/11/27 | 5,780 | 5,840 | 5,740 | 5,830 | 456,700 |
| 2020/11/26 | 5,820 | 5,850 | 5,740 | 5,770 | 352,900 |
| 2020/11/25 | 5,930 | 5,940 | 5,790 | 5,800 | 537,100 |
| 2020/11/24 | 5,930 | 5,960 | 5,890 | 5,890 | 574,500 |
| 2020/11/20 | 5,870 | 5,890 | 5,770 | 5,790 | 437,800 |
| 2020/11/19 | 5,900 | 5,970 | 5,890 | 5,940 | 552,900 |
| 2020/11/18 | 5,880 | 5,890 | 5,800 | 5,860 | 411,300 |
| 2020/11/17 | 5,840 | 5,920 | 5,790 | 5,910 | 576,200 |
| 2020/11/16 | 5,700 | 5,830 | 5,610 | 5,780 | 504,500 |
| 2020/11/13 | 5,650 | 5,650 | 5,580 | 5,620 | 488,900 |
| 2020/11/12 | 5,660 | 5,730 | 5,610 | 5,650 | 507,800 |
| 2020/11/11 | 5,560 | 5,730 | 5,560 | 5,690 | 785,000 |
| 2020/11/10 | 5,540 | 5,560 | 5,430 | 5,460 | 628,700 |
| 2020/11/09 | 5,340 | 5,440 | 5,340 | 5,350 | 555,600 |
| 2020/11/06 | 5,270 | 5,290 | 5,190 | 5,230 | 490,300 |
| 2020/11/05 | 5,110 | 5,220 | 5,050 | 5,200 | 436,000 |
| 2020/11/04 | 5,150 | 5,230 | 5,080 | 5,140 | 641,800 |
| 2020/11/02 | 4,765 | 5,020 | 4,765 | 4,975 | 719,600 |
| 2020/10/30 | 4,805 | 4,810 | 4,710 | 4,745 | 510,500 |
| 2020/10/29 | 4,650 | 4,750 | 4,640 | 4,740 | 266,600 |
| 2020/10/28 | 4,675 | 4,720 | 4,655 | 4,720 | 266,800 |
| 2020/10/27 | 4,655 | 4,715 | 4,610 | 4,705 | 263,300 |
| 2020/10/26 | 4,675 | 4,700 | 4,650 | 4,650 | 158,400 |
| 2020/10/23 | 4,645 | 4,705 | 4,620 | 4,680 | 236,500 |
| 2020/10/22 | 4,635 | 4,665 | 4,610 | 4,635 | 232,000 |
| 2020/10/21 | 4,655 | 4,685 | 4,640 | 4,675 | 268,200 |
| 2020/10/20 | 4,660 | 4,695 | 4,645 | 4,645 | 280,100 |
| 2020/10/19 | 4,700 | 4,745 | 4,690 | 4,700 | 254,800 |
| 2020/10/16 | 4,680 | 4,710 | 4,665 | 4,695 | 231,500 |
| 2020/10/15 | 4,735 | 4,755 | 4,705 | 4,720 | 357,700 |
| 2020/10/14 | 4,770 | 4,775 | 4,700 | 4,740 | 357,800 |
| 2020/10/13 | 4,890 | 4,890 | 4,775 | 4,810 | 268,600 |
| 2020/10/12 | 4,870 | 4,905 | 4,850 | 4,860 | 258,600 |
| 2020/10/09 | 4,915 | 4,925 | 4,875 | 4,905 | 363,800 |
| 2020/10/08 | 4,880 | 4,935 | 4,880 | 4,900 | 325,800 |
| 2020/10/07 | 4,795 | 4,865 | 4,795 | 4,860 | 336,800 |
| 2020/10/06 | 4,800 | 4,840 | 4,795 | 4,810 | 269,000 |
| 2020/10/05 | 4,820 | 4,845 | 4,775 | 4,780 | 296,300 |
| 2020/10/02 | 4,795 | 4,810 | 4,695 | 4,720 | 577,200 |
| 2020/09/30 | 4,930 | 4,930 | 4,815 | 4,825 | 579,700 |
| 2020/09/29 | 4,995 | 5,010 | 4,895 | 4,985 | 430,200 |
| 2020/09/28 | 4,910 | 5,000 | 4,910 | 5,000 | 563,300 |
| 2020/09/25 | 4,900 | 4,900 | 4,840 | 4,895 | 699,900 |
| 2020/09/24 | 4,775 | 4,855 | 4,765 | 4,845 | 553,700 |
| 2020/09/23 | 4,790 | 4,830 | 4,755 | 4,815 | 509,400 |
| 2020/09/18 | 4,805 | 4,805 | 4,735 | 4,800 | 581,700 |
| 2020/09/17 | 4,810 | 4,820 | 4,755 | 4,785 | 294,100 |
| 2020/09/16 | 4,835 | 4,855 | 4,795 | 4,820 | 281,500 |
| 2020/09/15 | 4,880 | 4,880 | 4,810 | 4,825 | 262,100 |
| 2020/09/14 | 4,865 | 4,910 | 4,845 | 4,900 | 325,600 |
| 2020/09/11 | 4,755 | 4,840 | 4,680 | 4,835 | 599,800 |
| 2020/09/10 | 4,705 | 4,745 | 4,675 | 4,740 | 382,100 |
| 2020/09/09 | 4,710 | 4,770 | 4,685 | 4,705 | 590,100 |
| 2020/09/08 | 4,790 | 4,795 | 4,735 | 4,755 | 323,300 |
| 2020/09/07 | 4,760 | 4,765 | 4,725 | 4,740 | 265,400 |
| 2020/09/04 | 4,665 | 4,810 | 4,635 | 4,790 | 389,500 |
| 2020/09/03 | 4,745 | 4,755 | 4,700 | 4,735 | 322,700 |
| 2020/09/02 | 4,690 | 4,725 | 4,665 | 4,695 | 382,700 |
| 2020/09/01 | 4,625 | 4,670 | 4,590 | 4,665 | 231,000 |
| 2020/08/31 | 4,630 | 4,710 | 4,630 | 4,655 | 426,500 |
| 2020/08/28 | 4,590 | 4,670 | 4,510 | 4,590 | 439,700 |
| 2020/08/27 | 4,600 | 4,615 | 4,575 | 4,585 | 213,200 |
| 2020/08/26 | 4,680 | 4,680 | 4,590 | 4,635 | 315,900 |
| 2020/08/25 | 4,655 | 4,670 | 4,635 | 4,650 | 345,600 |
| 2020/08/24 | 4,605 | 4,645 | 4,580 | 4,615 | 280,800 |
| 2020/08/21 | 4,600 | 4,640 | 4,570 | 4,600 | 292,600 |
| 2020/08/20 | 4,580 | 4,645 | 4,570 | 4,620 | 563,600 |
| 2020/08/19 | 4,530 | 4,570 | 4,490 | 4,565 | 596,800 |
| 2020/08/18 | 4,500 | 4,525 | 4,465 | 4,505 | 359,200 |
| 2020/08/17 | 4,495 | 4,495 | 4,430 | 4,430 | 321,000 |
| 2020/08/14 | 4,520 | 4,530 | 4,460 | 4,500 | 562,300 |
| 2020/08/13 | 4,340 | 4,460 | 4,320 | 4,460 | 811,300 |
| 2020/08/12 | 4,215 | 4,245 | 4,185 | 4,230 | 349,500 |
| 2020/08/11 | 4,100 | 4,230 | 4,100 | 4,215 | 404,900 |
| 2020/08/07 | 4,100 | 4,115 | 4,040 | 4,075 | 282,600 |
| 2020/08/06 | 4,115 | 4,150 | 4,080 | 4,105 | 258,400 |
| 2020/08/05 | 4,090 | 4,120 | 4,055 | 4,120 | 379,200 |
| 2020/08/04 | 4,075 | 4,160 | 4,045 | 4,135 | 422,600 |
| 2020/08/03 | 4,150 | 4,175 | 4,020 | 4,115 | 804,900 |
| 2020/07/31 | 4,000 | 4,040 | 3,920 | 3,950 | 679,900 |
| 2020/07/30 | 4,160 | 4,160 | 4,065 | 4,070 | 324,300 |
| 2020/07/29 | 4,155 | 4,170 | 4,115 | 4,140 | 382,300 |
| 2020/07/28 | 4,220 | 4,220 | 4,145 | 4,155 | 297,700 |
| 2020/07/27 | 4,175 | 4,205 | 4,115 | 4,200 | 308,400 |
| 2020/07/22 | 4,155 | 4,240 | 4,150 | 4,190 | 470,000 |
| 2020/07/21 | 4,165 | 4,190 | 4,145 | 4,180 | 331,800 |
| 2020/07/20 | 4,230 | 4,230 | 4,135 | 4,170 | 357,000 |
| 2020/07/17 | 4,275 | 4,275 | 4,210 | 4,240 | 352,000 |
| 2020/07/16 | 4,280 | 4,325 | 4,245 | 4,265 | 312,500 |
| 2020/07/15 | 4,270 | 4,270 | 4,195 | 4,230 | 478,000 |
| 2020/07/14 | 4,270 | 4,280 | 4,175 | 4,185 | 383,300 |
| 2020/07/13 | 4,235 | 4,280 | 4,215 | 4,280 | 309,300 |
| 2020/07/10 | 4,200 | 4,205 | 4,145 | 4,155 | 473,100 |
| 2020/07/09 | 4,175 | 4,215 | 4,115 | 4,195 | 399,000 |
| 2020/07/08 | 4,170 | 4,220 | 4,155 | 4,175 | 546,800 |
| 2020/07/07 | 4,150 | 4,185 | 4,095 | 4,160 | 470,100 |
| 2020/07/06 | 4,055 | 4,175 | 4,050 | 4,160 | 428,800 |
| 2020/07/03 | 4,070 | 4,095 | 4,035 | 4,075 | 394,500 |
| 2020/07/02 | 4,050 | 4,065 | 4,005 | 4,040 | 703,600 |
| 2020/07/01 | 4,120 | 4,120 | 4,070 | 4,090 | 421,700 |
| 2020/06/30 | 4,210 | 4,210 | 4,100 | 4,115 | 517,100 |
| 2020/06/29 | 4,150 | 4,150 | 4,070 | 4,095 | 681,500 |
| 2020/06/26 | 4,170 | 4,210 | 4,165 | 4,195 | 558,700 |
| 2020/06/25 | 4,150 | 4,150 | 4,110 | 4,115 | 506,900 |
| 2020/06/24 | 4,270 | 4,270 | 4,175 | 4,220 | 509,000 |
| 2020/06/23 | 4,335 | 4,335 | 4,215 | 4,245 | 645,100 |
| 2020/06/22 | 4,240 | 4,300 | 4,230 | 4,270 | 316,500 |
| 2020/06/19 | 4,355 | 4,355 | 4,270 | 4,290 | 507,300 |
| 2020/06/18 | 4,280 | 4,330 | 4,235 | 4,315 | 380,200 |
| 2020/06/17 | 4,365 | 4,365 | 4,275 | 4,310 | 390,600 |
| 2020/06/16 | 4,300 | 4,390 | 4,230 | 4,365 | 782,000 |
| 2020/06/15 | 4,380 | 4,395 | 4,155 | 4,170 | 760,300 |
| 2020/06/12 | 4,340 | 4,375 | 4,260 | 4,360 | 775,600 |
| 2020/06/11 | 4,495 | 4,500 | 4,380 | 4,410 | 555,200 |
| 2020/06/10 | 4,505 | 4,540 | 4,495 | 4,530 | 537,700 |
| 2020/06/09 | 4,550 | 4,575 | 4,515 | 4,565 | 358,800 |
| 2020/06/08 | 4,600 | 4,610 | 4,490 | 4,545 | 510,100 |
| 2020/06/05 | 4,445 | 4,505 | 4,420 | 4,505 | 473,400 |
| 2020/06/04 | 4,500 | 4,500 | 4,400 | 4,440 | 550,200 |
| 2020/06/03 | 4,425 | 4,475 | 4,400 | 4,440 | 643,000 |
| 2020/06/02 | 4,325 | 4,350 | 4,290 | 4,340 | 419,100 |
| 2020/06/01 | 4,265 | 4,310 | 4,250 | 4,275 | 519,500 |
| 2020/05/29 | 4,260 | 4,300 | 4,230 | 4,270 | 777,700 |
| 2020/05/28 | 4,260 | 4,290 | 4,180 | 4,260 | 704,800 |
| 2020/05/27 | 4,120 | 4,200 | 4,080 | 4,200 | 638,000 |
| 2020/05/26 | 3,995 | 4,120 | 3,980 | 4,090 | 779,000 |
| 2020/05/25 | 3,965 | 4,030 | 3,935 | 3,975 | 570,100 |
| 2020/05/22 | 3,935 | 3,935 | 3,810 | 3,840 | 358,500 |
| 2020/05/21 | 3,930 | 3,930 | 3,870 | 3,910 | 344,300 |
| 2020/05/20 | 3,910 | 3,945 | 3,895 | 3,910 | 311,700 |
| 2020/05/19 | 3,905 | 3,930 | 3,890 | 3,920 | 605,800 |
| 2020/05/18 | 3,825 | 3,835 | 3,745 | 3,805 | 504,600 |
| 2020/05/15 | 3,895 | 3,925 | 3,755 | 3,775 | 639,400 |
| 2020/05/14 | 3,920 | 3,930 | 3,830 | 3,835 | 469,300 |
| 2020/05/13 | 3,895 | 3,995 | 3,890 | 3,960 | 447,500 |
| 2020/05/12 | 4,010 | 4,030 | 3,945 | 3,965 | 455,600 |
| 2020/05/11 | 4,010 | 4,065 | 3,985 | 4,000 | 654,500 |
| 2020/05/08 | 3,955 | 3,965 | 3,910 | 3,965 | 884,400 |
| 2020/05/07 | 3,675 | 3,860 | 3,675 | 3,855 | 830,200 |
| 2020/05/01 | 3,815 | 3,865 | 3,720 | 3,730 | 911,400 |
| 2020/04/30 | 3,765 | 3,825 | 3,735 | 3,790 | 961,000 |
| 2020/04/28 | 3,685 | 3,685 | 3,610 | 3,660 | 342,200 |
| 2020/04/27 | 3,605 | 3,640 | 3,585 | 3,640 | 394,800 |
| 2020/04/24 | 3,570 | 3,575 | 3,510 | 3,570 | 517,600 |
| 2020/04/23 | 3,500 | 3,595 | 3,480 | 3,590 | 663,100 |
| 2020/04/22 | 3,415 | 3,480 | 3,410 | 3,455 | 480,200 |
| 2020/04/21 | 3,390 | 3,465 | 3,380 | 3,455 | 447,600 |
| 2020/04/20 | 3,460 | 3,510 | 3,440 | 3,460 | 424,200 |
| 2020/04/17 | 3,455 | 3,545 | 3,430 | 3,530 | 574,400 |
| 2020/04/16 | 3,445 | 3,455 | 3,385 | 3,410 | 695,700 |
| 2020/04/15 | 3,590 | 3,595 | 3,505 | 3,515 | 667,100 |
| 2020/04/14 | 3,550 | 3,620 | 3,495 | 3,595 | 520,900 |
| 2020/04/13 | 3,600 | 3,610 | 3,515 | 3,530 | 398,700 |
| 2020/04/10 | 3,700 | 3,700 | 3,560 | 3,635 | 701,900 |
| 2020/04/09 | 3,690 | 3,705 | 3,590 | 3,630 | 798,700 |
| 2020/04/08 | 3,605 | 3,650 | 3,550 | 3,625 | 803,700 |
| 2020/04/07 | 3,565 | 3,715 | 3,565 | 3,600 | 965,900 |
| 2020/04/06 | 3,375 | 3,525 | 3,365 | 3,495 | 812,500 |
| 2020/04/03 | 3,400 | 3,440 | 3,365 | 3,395 | 658,200 |
| 2020/04/02 | 3,425 | 3,480 | 3,370 | 3,380 | 820,600 |
| 2020/04/01 | 3,500 | 3,600 | 3,465 | 3,475 | 864,000 |
| 2020/03/31 | 3,745 | 3,790 | 3,570 | 3,595 | 1,043,500 |
| 2020/03/30 | 3,710 | 3,835 | 3,640 | 3,720 | 1,001,200 |
| 2020/03/27 | 3,890 | 3,945 | 3,770 | 3,895 | 1,191,500 |
| 2020/03/26 | 3,770 | 3,790 | 3,645 | 3,685 | 929,200 |
| 2020/03/25 | 3,680 | 3,795 | 3,625 | 3,790 | 1,326,400 |
| 2020/03/24 | 3,255 | 3,415 | 3,240 | 3,415 | 1,344,700 |
| 2020/03/23 | 3,155 | 3,245 | 3,050 | 3,160 | 1,855,500 |
| 2020/03/19 | 3,405 | 3,475 | 3,155 | 3,160 | 1,964,200 |
| 2020/03/18 | 3,245 | 3,550 | 3,225 | 3,340 | 1,696,600 |
| 2020/03/17 | 3,145 | 3,305 | 3,075 | 3,215 | 2,057,800 |
| 2020/03/16 | 3,355 | 3,425 | 3,250 | 3,260 | 1,216,800 |
| 2020/03/13 | 3,300 | 3,410 | 3,210 | 3,315 | 1,641,100 |
| 2020/03/12 | 3,755 | 3,795 | 3,600 | 3,635 | 1,312,900 |
| 2020/03/11 | 3,855 | 3,975 | 3,830 | 3,845 | 1,072,500 |
| 2020/03/10 | 3,670 | 3,930 | 3,620 | 3,885 | 1,434,900 |
| 2020/03/09 | 3,835 | 3,870 | 3,725 | 3,760 | 1,132,700 |
| 2020/03/06 | 3,965 | 4,000 | 3,950 | 3,975 | 750,800 |
| 2020/03/05 | 4,075 | 4,085 | 4,025 | 4,065 | 730,800 |
| 2020/03/04 | 3,940 | 4,020 | 3,915 | 3,995 | 693,300 |
| 2020/03/03 | 4,150 | 4,150 | 3,990 | 3,990 | 1,022,400 |
| 2020/03/02 | 4,010 | 4,185 | 4,010 | 4,110 | 1,056,700 |
| 2020/02/28 | 4,070 | 4,095 | 4,015 | 4,095 | 1,187,200 |
| 2020/02/27 | 4,230 | 4,260 | 4,190 | 4,210 | 820,300 |
| 2020/02/26 | 4,300 | 4,330 | 4,225 | 4,325 | 651,600 |
| 2020/02/25 | 4,335 | 4,450 | 4,330 | 4,370 | 690,700 |
| 2020/02/21 | 4,580 | 4,600 | 4,540 | 4,545 | 343,800 |
| 2020/02/20 | 4,650 | 4,685 | 4,590 | 4,600 | 385,500 |
| 2020/02/19 | 4,665 | 4,665 | 4,570 | 4,605 | 802,100 |
| 2020/02/18 | 4,720 | 4,725 | 4,630 | 4,665 | 401,600 |
| 2020/02/17 | 4,750 | 4,750 | 4,685 | 4,725 | 392,100 |
| 2020/02/14 | 4,810 | 4,825 | 4,765 | 4,785 | 669,200 |
| 2020/02/13 | 4,870 | 4,885 | 4,815 | 4,830 | 706,600 |
| 2020/02/12 | 5,000 | 5,040 | 4,930 | 4,940 | 469,600 |
| 2020/02/10 | 4,925 | 5,020 | 4,920 | 4,995 | 416,500 |
| 2020/02/07 | 5,000 | 5,040 | 4,995 | 5,010 | 344,000 |
| 2020/02/06 | 4,935 | 5,030 | 4,915 | 4,995 | 796,400 |
| 2020/02/05 | 4,795 | 4,910 | 4,780 | 4,870 | 623,700 |
| 2020/02/04 | 4,550 | 4,775 | 4,535 | 4,760 | 865,800 |
| 2020/02/03 | 4,595 | 4,710 | 4,575 | 4,600 | 1,490,000 |
| 2020/01/31 | 4,460 | 4,540 | 4,430 | 4,525 | 958,000 |
| 2020/01/30 | 4,535 | 4,560 | 4,390 | 4,415 | 701,400 |
| 2020/01/29 | 4,595 | 4,600 | 4,545 | 4,575 | 346,700 |
| 2020/01/28 | 4,550 | 4,570 | 4,500 | 4,560 | 593,600 |
| 2020/01/27 | 4,650 | 4,680 | 4,610 | 4,630 | 577,800 |
| 2020/01/24 | 4,755 | 4,815 | 4,755 | 4,780 | 362,200 |
| 2020/01/23 | 4,795 | 4,820 | 4,745 | 4,770 | 493,600 |
| 2020/01/22 | 4,795 | 4,855 | 4,790 | 4,855 | 324,100 |
| 2020/01/21 | 4,800 | 4,815 | 4,745 | 4,800 | 328,800 |
| 2020/01/20 | 4,795 | 4,820 | 4,775 | 4,810 | 251,100 |
| 2020/01/17 | 4,855 | 4,860 | 4,790 | 4,805 | 397,200 |
| 2020/01/16 | 4,800 | 4,835 | 4,775 | 4,805 | 441,800 |
| 2020/01/15 | 4,765 | 4,790 | 4,750 | 4,765 | 358,100 |
| 2020/01/14 | 4,770 | 4,790 | 4,750 | 4,780 | 398,400 |
| 2020/01/10 | 4,685 | 4,725 | 4,670 | 4,725 | 462,800 |
| 2020/01/09 | 4,615 | 4,665 | 4,605 | 4,660 | 572,300 |
| 2020/01/08 | 4,545 | 4,570 | 4,495 | 4,555 | 694,700 |
| 2020/01/07 | 4,570 | 4,675 | 4,570 | 4,675 | 613,300 |
| 2020/01/06 | 4,525 | 4,575 | 4,510 | 4,555 | 431,900 |