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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,310 | 5,340 | 5,290 | 5,290 | 241,300 |
| 2021/12/29 | 5,410 | 5,440 | 5,320 | 5,360 | 214,700 |
| 2021/12/28 | 5,310 | 5,390 | 5,310 | 5,380 | 307,800 |
| 2021/12/27 | 5,280 | 5,300 | 5,210 | 5,280 | 227,500 |
| 2021/12/24 | 5,310 | 5,320 | 5,250 | 5,280 | 192,300 |
| 2021/12/23 | 5,300 | 5,300 | 5,230 | 5,280 | 213,600 |
| 2021/12/22 | 5,290 | 5,290 | 5,220 | 5,260 | 271,000 |
| 2021/12/21 | 5,260 | 5,330 | 5,240 | 5,290 | 359,400 |
| 2021/12/20 | 5,180 | 5,240 | 5,140 | 5,170 | 447,900 |
| 2021/12/17 | 5,470 | 5,470 | 5,250 | 5,280 | 884,600 |
| 2021/12/16 | 5,480 | 5,490 | 5,400 | 5,480 | 371,000 |
| 2021/12/15 | 5,460 | 5,470 | 5,320 | 5,350 | 503,400 |
| 2021/12/14 | 5,460 | 5,490 | 5,430 | 5,460 | 352,200 |
| 2021/12/13 | 5,490 | 5,530 | 5,450 | 5,490 | 286,600 |
| 2021/12/10 | 5,500 | 5,590 | 5,480 | 5,510 | 406,100 |
| 2021/12/09 | 5,530 | 5,570 | 5,480 | 5,550 | 452,000 |
| 2021/12/08 | 5,550 | 5,560 | 5,440 | 5,450 | 575,300 |
| 2021/12/07 | 5,380 | 5,630 | 5,350 | 5,600 | 1,112,100 |
| 2021/12/06 | 5,300 | 5,330 | 5,210 | 5,290 | 378,700 |
| 2021/12/03 | 5,260 | 5,350 | 5,200 | 5,330 | 488,900 |
| 2021/12/02 | 5,090 | 5,270 | 5,080 | 5,240 | 583,600 |
| 2021/12/01 | 5,210 | 5,290 | 5,120 | 5,190 | 853,400 |
| 2021/11/30 | 5,180 | 5,240 | 5,010 | 5,030 | 1,462,200 |
| 2021/11/29 | 5,080 | 5,180 | 5,080 | 5,110 | 612,100 |
| 2021/11/26 | 5,280 | 5,280 | 5,150 | 5,190 | 495,200 |
| 2021/11/25 | 5,370 | 5,390 | 5,310 | 5,330 | 315,800 |
| 2021/11/24 | 5,470 | 5,520 | 5,320 | 5,350 | 395,600 |
| 2021/11/22 | 5,400 | 5,540 | 5,390 | 5,510 | 375,700 |
| 2021/11/19 | 5,500 | 5,520 | 5,380 | 5,400 | 508,400 |
| 2021/11/18 | 5,440 | 5,560 | 5,430 | 5,550 | 389,900 |
| 2021/11/17 | 5,490 | 5,490 | 5,410 | 5,440 | 328,900 |
| 2021/11/16 | 5,510 | 5,570 | 5,470 | 5,470 | 388,200 |
| 2021/11/15 | 5,610 | 5,620 | 5,530 | 5,580 | 315,600 |
| 2021/11/12 | 5,450 | 5,560 | 5,440 | 5,540 | 452,500 |
| 2021/11/11 | 5,350 | 5,460 | 5,330 | 5,440 | 456,100 |
| 2021/11/10 | 5,410 | 5,460 | 5,330 | 5,340 | 370,600 |
| 2021/11/09 | 5,430 | 5,480 | 5,400 | 5,420 | 330,700 |
| 2021/11/08 | 5,350 | 5,480 | 5,350 | 5,420 | 635,400 |
| 2021/11/05 | 5,380 | 5,380 | 5,290 | 5,320 | 732,100 |
| 2021/11/04 | 5,510 | 5,520 | 5,360 | 5,420 | 614,400 |
| 2021/11/02 | 5,450 | 5,500 | 5,390 | 5,420 | 842,200 |
| 2021/11/01 | 5,760 | 5,780 | 5,440 | 5,520 | 1,217,500 |
| 2021/10/29 | 5,670 | 5,670 | 5,410 | 5,500 | 1,066,800 |
| 2021/10/28 | 5,650 | 5,710 | 5,640 | 5,660 | 404,000 |
| 2021/10/27 | 5,690 | 5,760 | 5,680 | 5,680 | 410,900 |
| 2021/10/26 | 5,750 | 5,810 | 5,700 | 5,710 | 532,000 |
| 2021/10/25 | 5,660 | 5,720 | 5,640 | 5,680 | 546,400 |
| 2021/10/22 | 5,540 | 5,840 | 5,530 | 5,730 | 1,110,000 |
| 2021/10/21 | 5,700 | 5,700 | 5,610 | 5,620 | 917,900 |
| 2021/10/20 | 5,700 | 5,790 | 5,680 | 5,760 | 1,015,800 |
| 2021/10/19 | 5,620 | 5,680 | 5,600 | 5,660 | 834,200 |
| 2021/10/18 | 5,620 | 5,620 | 5,520 | 5,550 | 816,200 |
| 2021/10/15 | 5,490 | 5,620 | 5,450 | 5,620 | 971,300 |
| 2021/10/14 | 5,450 | 5,450 | 5,330 | 5,430 | 558,800 |
| 2021/10/13 | 5,260 | 5,500 | 5,240 | 5,470 | 1,201,000 |
| 2021/10/12 | 5,340 | 5,370 | 5,290 | 5,290 | 847,000 |
| 2021/10/11 | 5,190 | 5,320 | 5,160 | 5,320 | 475,700 |
| 2021/10/08 | 5,250 | 5,260 | 5,200 | 5,200 | 514,000 |
| 2021/10/07 | 5,160 | 5,200 | 5,100 | 5,170 | 495,000 |
| 2021/10/06 | 5,110 | 5,260 | 5,090 | 5,120 | 617,900 |
| 2021/10/05 | 5,020 | 5,120 | 4,995 | 5,080 | 709,000 |
| 2021/10/04 | 5,300 | 5,320 | 5,090 | 5,120 | 862,200 |
| 2021/10/01 | 5,320 | 5,340 | 5,260 | 5,290 | 731,500 |
| 2021/09/30 | 5,360 | 5,410 | 5,300 | 5,330 | 920,800 |
| 2021/09/29 | 5,330 | 5,390 | 5,290 | 5,330 | 866,200 |
| 2021/09/28 | 5,360 | 5,480 | 5,340 | 5,470 | 1,028,300 |
| 2021/09/27 | 5,330 | 5,380 | 5,290 | 5,330 | 1,069,900 |
| 2021/09/24 | 5,600 | 5,610 | 5,430 | 5,430 | 1,445,100 |
| 2021/09/22 | 5,580 | 5,580 | 5,360 | 5,360 | 1,958,600 |
| 2021/09/21 | 5,710 | 5,720 | 5,530 | 5,580 | 1,958,100 |
| 2021/09/17 | 6,160 | 6,180 | 5,920 | 5,940 | 1,625,600 |
| 2021/09/16 | 6,570 | 6,570 | 6,140 | 6,170 | 976,800 |
| 2021/09/15 | 6,490 | 6,550 | 6,470 | 6,550 | 273,800 |
| 2021/09/14 | 6,580 | 6,600 | 6,520 | 6,590 | 373,400 |
| 2021/09/13 | 6,520 | 6,560 | 6,470 | 6,530 | 288,600 |
| 2021/09/10 | 6,400 | 6,490 | 6,360 | 6,490 | 661,200 |
| 2021/09/09 | 6,530 | 6,540 | 6,350 | 6,350 | 573,700 |
| 2021/09/08 | 6,470 | 6,600 | 6,430 | 6,600 | 505,600 |
| 2021/09/07 | 6,490 | 6,530 | 6,450 | 6,470 | 404,100 |
| 2021/09/06 | 6,570 | 6,570 | 6,420 | 6,430 | 505,100 |
| 2021/09/03 | 6,350 | 6,450 | 6,270 | 6,440 | 612,300 |
| 2021/09/02 | 6,130 | 6,270 | 6,130 | 6,270 | 458,300 |
| 2021/09/01 | 5,970 | 6,110 | 5,960 | 6,100 | 508,300 |
| 2021/08/31 | 5,890 | 6,030 | 5,850 | 5,990 | 575,000 |
| 2021/08/30 | 5,970 | 6,000 | 5,890 | 5,990 | 269,500 |
| 2021/08/27 | 5,930 | 5,960 | 5,890 | 5,920 | 243,000 |
| 2021/08/26 | 6,030 | 6,030 | 5,930 | 5,950 | 266,900 |
| 2021/08/25 | 6,090 | 6,110 | 6,020 | 6,030 | 226,000 |
| 2021/08/24 | 6,080 | 6,140 | 6,030 | 6,130 | 347,100 |
| 2021/08/23 | 5,960 | 6,080 | 5,960 | 6,080 | 306,000 |
| 2021/08/20 | 5,920 | 6,010 | 5,890 | 5,930 | 410,100 |
| 2021/08/19 | 5,800 | 5,950 | 5,800 | 5,920 | 304,400 |
| 2021/08/18 | 5,830 | 5,860 | 5,800 | 5,820 | 155,200 |
| 2021/08/17 | 5,860 | 5,900 | 5,810 | 5,840 | 178,200 |
| 2021/08/16 | 5,930 | 5,930 | 5,760 | 5,800 | 295,700 |
| 2021/08/13 | 6,030 | 6,030 | 5,950 | 5,950 | 281,900 |
| 2021/08/12 | 5,950 | 6,000 | 5,920 | 6,000 | 203,900 |
| 2021/08/11 | 5,880 | 5,950 | 5,870 | 5,940 | 210,300 |
| 2021/08/10 | 5,900 | 5,970 | 5,820 | 5,830 | 287,300 |
| 2021/08/06 | 5,820 | 5,900 | 5,800 | 5,890 | 207,500 |
| 2021/08/05 | 5,860 | 5,910 | 5,850 | 5,900 | 192,700 |
| 2021/08/04 | 5,970 | 6,010 | 5,870 | 5,900 | 234,300 |
| 2021/08/03 | 6,000 | 6,070 | 5,950 | 5,970 | 541,400 |
| 2021/08/02 | 6,000 | 6,180 | 5,940 | 5,980 | 993,700 |
| 2021/07/30 | 5,750 | 5,760 | 5,620 | 5,640 | 397,000 |
| 2021/07/29 | 5,760 | 5,770 | 5,680 | 5,720 | 162,700 |
| 2021/07/28 | 5,650 | 5,720 | 5,640 | 5,690 | 207,100 |
| 2021/07/27 | 5,800 | 5,810 | 5,720 | 5,730 | 265,300 |
| 2021/07/26 | 5,770 | 5,780 | 5,700 | 5,730 | 301,200 |
| 2021/07/21 | 5,620 | 5,710 | 5,620 | 5,660 | 374,700 |
| 2021/07/20 | 5,580 | 5,670 | 5,560 | 5,570 | 369,900 |
| 2021/07/19 | 5,660 | 5,720 | 5,620 | 5,630 | 271,500 |
| 2021/07/16 | 5,700 | 5,790 | 5,670 | 5,730 | 267,700 |
| 2021/07/15 | 5,760 | 5,770 | 5,660 | 5,690 | 313,400 |
| 2021/07/14 | 5,800 | 5,860 | 5,800 | 5,800 | 255,200 |
| 2021/07/13 | 5,790 | 5,890 | 5,780 | 5,890 | 257,100 |
| 2021/07/12 | 5,800 | 5,830 | 5,770 | 5,790 | 333,200 |
| 2021/07/09 | 5,560 | 5,630 | 5,520 | 5,610 | 702,400 |
| 2021/07/08 | 5,750 | 5,770 | 5,700 | 5,700 | 360,300 |
| 2021/07/07 | 5,640 | 5,780 | 5,630 | 5,760 | 367,500 |
| 2021/07/06 | 5,820 | 5,830 | 5,780 | 5,790 | 141,300 |
| 2021/07/05 | 5,780 | 5,810 | 5,720 | 5,790 | 245,100 |
| 2021/07/02 | 5,760 | 5,810 | 5,760 | 5,800 | 305,800 |
| 2021/07/01 | 5,820 | 5,850 | 5,780 | 5,800 | 337,100 |
| 2021/06/30 | 5,820 | 5,880 | 5,750 | 5,750 | 543,800 |
| 2021/06/29 | 5,840 | 5,890 | 5,770 | 5,840 | 395,900 |
| 2021/06/28 | 5,980 | 6,000 | 5,910 | 5,950 | 270,200 |
| 2021/06/25 | 6,010 | 6,030 | 5,920 | 5,950 | 253,600 |
| 2021/06/24 | 5,950 | 5,980 | 5,870 | 5,950 | 268,500 |
| 2021/06/23 | 5,940 | 5,990 | 5,920 | 5,940 | 232,200 |
| 2021/06/22 | 5,910 | 6,030 | 5,910 | 6,000 | 547,200 |
| 2021/06/21 | 5,850 | 5,870 | 5,680 | 5,710 | 566,100 |
| 2021/06/18 | 5,970 | 5,990 | 5,890 | 5,950 | 498,900 |
| 2021/06/17 | 6,090 | 6,120 | 6,040 | 6,040 | 226,500 |
| 2021/06/16 | 6,070 | 6,160 | 6,050 | 6,090 | 297,000 |
| 2021/06/15 | 6,140 | 6,260 | 6,140 | 6,140 | 672,500 |
| 2021/06/14 | 6,010 | 6,080 | 6,000 | 6,040 | 213,900 |
| 2021/06/11 | 6,020 | 6,020 | 5,910 | 5,930 | 489,200 |
| 2021/06/10 | 5,890 | 6,030 | 5,880 | 6,010 | 425,300 |
| 2021/06/09 | 5,850 | 5,860 | 5,810 | 5,820 | 225,900 |
| 2021/06/08 | 5,900 | 5,900 | 5,820 | 5,850 | 264,600 |
| 2021/06/07 | 5,930 | 5,930 | 5,840 | 5,880 | 263,700 |
| 2021/06/04 | 5,920 | 5,930 | 5,790 | 5,860 | 370,300 |
| 2021/06/03 | 5,960 | 6,030 | 5,920 | 5,940 | 279,000 |
| 2021/06/02 | 5,870 | 6,010 | 5,860 | 5,990 | 424,300 |
| 2021/06/01 | 5,930 | 5,970 | 5,790 | 5,890 | 282,800 |
| 2021/05/31 | 6,020 | 6,040 | 5,890 | 5,900 | 473,900 |
| 2021/05/28 | 6,050 | 6,130 | 6,010 | 6,080 | 727,800 |
| 2021/05/27 | 5,860 | 5,940 | 5,740 | 5,880 | 1,595,000 |
| 2021/05/26 | 5,690 | 5,790 | 5,660 | 5,760 | 404,900 |
| 2021/05/25 | 5,680 | 5,710 | 5,650 | 5,690 | 227,700 |
| 2021/05/24 | 5,580 | 5,730 | 5,570 | 5,670 | 302,300 |
| 2021/05/21 | 5,660 | 5,710 | 5,580 | 5,610 | 254,200 |
| 2021/05/20 | 5,610 | 5,650 | 5,580 | 5,620 | 231,400 |
| 2021/05/19 | 5,640 | 5,680 | 5,550 | 5,590 | 441,300 |
| 2021/05/18 | 5,650 | 5,780 | 5,650 | 5,740 | 387,700 |
| 2021/05/17 | 5,730 | 5,750 | 5,590 | 5,650 | 259,200 |
| 2021/05/14 | 5,560 | 5,690 | 5,560 | 5,670 | 426,900 |
| 2021/05/13 | 5,500 | 5,560 | 5,470 | 5,510 | 491,500 |
| 2021/05/12 | 5,660 | 5,700 | 5,500 | 5,540 | 595,700 |
| 2021/05/11 | 5,820 | 5,830 | 5,590 | 5,620 | 491,800 |
| 2021/05/10 | 5,850 | 5,880 | 5,760 | 5,830 | 457,200 |
| 2021/05/07 | 5,830 | 5,950 | 5,820 | 5,880 | 568,200 |
| 2021/05/06 | 5,750 | 5,880 | 5,740 | 5,810 | 910,200 |
| 2021/04/30 | 5,890 | 5,980 | 5,670 | 5,670 | 1,100,500 |
| 2021/04/28 | 6,190 | 6,210 | 6,160 | 6,190 | 345,800 |
| 2021/04/27 | 6,230 | 6,260 | 6,160 | 6,190 | 360,800 |
| 2021/04/26 | 6,240 | 6,280 | 6,200 | 6,250 | 237,600 |
| 2021/04/23 | 6,180 | 6,260 | 6,160 | 6,260 | 237,500 |
| 2021/04/22 | 6,120 | 6,260 | 6,070 | 6,240 | 351,400 |
| 2021/04/21 | 6,090 | 6,160 | 6,050 | 6,100 | 407,800 |
| 2021/04/20 | 6,190 | 6,240 | 6,130 | 6,200 | 388,500 |
| 2021/04/19 | 6,280 | 6,350 | 6,250 | 6,290 | 300,600 |
| 2021/04/16 | 6,300 | 6,360 | 6,280 | 6,350 | 405,900 |
| 2021/04/15 | 6,230 | 6,290 | 6,190 | 6,240 | 329,000 |
| 2021/04/14 | 6,400 | 6,450 | 6,260 | 6,270 | 365,400 |
| 2021/04/13 | 6,400 | 6,520 | 6,360 | 6,430 | 423,900 |
| 2021/04/12 | 6,470 | 6,510 | 6,330 | 6,350 | 457,300 |
| 2021/04/09 | 6,410 | 6,540 | 6,350 | 6,460 | 568,900 |
| 2021/04/08 | 6,590 | 6,590 | 6,420 | 6,450 | 424,000 |
| 2021/04/07 | 6,640 | 6,700 | 6,550 | 6,610 | 357,200 |
| 2021/04/06 | 6,810 | 6,810 | 6,550 | 6,620 | 398,600 |
| 2021/04/05 | 6,850 | 6,880 | 6,720 | 6,770 | 283,200 |
| 2021/04/02 | 6,880 | 6,890 | 6,780 | 6,780 | 199,500 |
| 2021/04/01 | 6,800 | 6,870 | 6,770 | 6,840 | 233,200 |
| 2021/03/31 | 6,820 | 6,890 | 6,750 | 6,800 | 319,500 |
| 2021/03/30 | 6,920 | 6,970 | 6,780 | 6,860 | 324,600 |
| 2021/03/29 | 6,940 | 7,040 | 6,860 | 6,920 | 450,900 |
| 2021/03/26 | 6,820 | 6,920 | 6,800 | 6,840 | 425,300 |
| 2021/03/25 | 6,590 | 6,750 | 6,570 | 6,730 | 329,500 |
| 2021/03/24 | 6,560 | 6,630 | 6,510 | 6,540 | 407,800 |
| 2021/03/23 | 6,730 | 6,760 | 6,620 | 6,630 | 377,800 |
| 2021/03/22 | 6,820 | 6,830 | 6,680 | 6,710 | 452,100 |
| 2021/03/19 | 6,750 | 6,930 | 6,720 | 6,920 | 978,300 |
| 2021/03/18 | 6,660 | 6,800 | 6,650 | 6,750 | 507,300 |
| 2021/03/17 | 6,440 | 6,620 | 6,440 | 6,560 | 452,800 |
| 2021/03/16 | 6,480 | 6,510 | 6,420 | 6,440 | 487,200 |
| 2021/03/15 | 6,510 | 6,540 | 6,410 | 6,480 | 522,800 |
| 2021/03/12 | 6,530 | 6,560 | 6,410 | 6,460 | 906,000 |
| 2021/03/11 | 6,480 | 6,630 | 6,470 | 6,590 | 514,900 |
| 2021/03/10 | 6,500 | 6,500 | 6,400 | 6,430 | 380,000 |
| 2021/03/09 | 6,430 | 6,450 | 6,360 | 6,450 | 446,600 |
| 2021/03/08 | 6,430 | 6,430 | 6,260 | 6,330 | 400,600 |
| 2021/03/05 | 6,340 | 6,340 | 6,170 | 6,310 | 563,200 |
| 2021/03/04 | 6,440 | 6,460 | 6,290 | 6,350 | 451,500 |
| 2021/03/03 | 6,610 | 6,620 | 6,440 | 6,470 | 487,300 |
| 2021/03/02 | 6,630 | 6,720 | 6,590 | 6,680 | 630,300 |
| 2021/03/01 | 6,590 | 6,700 | 6,510 | 6,590 | 497,500 |
| 2021/02/26 | 6,590 | 6,600 | 6,410 | 6,410 | 689,300 |
| 2021/02/25 | 6,780 | 6,790 | 6,660 | 6,690 | 459,000 |
| 2021/02/24 | 6,850 | 6,850 | 6,690 | 6,690 | 529,000 |
| 2021/02/22 | 6,940 | 6,980 | 6,840 | 6,850 | 384,400 |
| 2021/02/19 | 6,890 | 6,940 | 6,810 | 6,900 | 419,900 |
| 2021/02/18 | 7,050 | 7,090 | 6,920 | 6,970 | 383,400 |
| 2021/02/17 | 7,020 | 7,110 | 6,950 | 7,030 | 410,600 |
| 2021/02/16 | 7,120 | 7,210 | 7,080 | 7,140 | 496,600 |
| 2021/02/15 | 7,170 | 7,270 | 7,120 | 7,230 | 295,900 |
| 2021/02/12 | 7,360 | 7,380 | 7,110 | 7,140 | 573,200 |
| 2021/02/10 | 7,050 | 7,270 | 7,050 | 7,250 | 476,800 |
| 2021/02/09 | 7,250 | 7,270 | 6,930 | 7,130 | 984,000 |
| 2021/02/08 | 7,100 | 7,380 | 7,080 | 7,250 | 598,600 |
| 2021/02/05 | 7,090 | 7,090 | 6,940 | 7,070 | 564,900 |
| 2021/02/04 | 6,840 | 7,030 | 6,820 | 6,990 | 1,025,300 |
| 2021/02/03 | 6,570 | 6,780 | 6,570 | 6,740 | 654,100 |
| 2021/02/02 | 6,550 | 6,730 | 6,470 | 6,550 | 815,800 |
| 2021/02/01 | 6,090 | 6,520 | 6,090 | 6,510 | 1,485,600 |
| 2021/01/29 | 5,800 | 5,910 | 5,750 | 5,790 | 462,100 |
| 2021/01/28 | 5,650 | 5,820 | 5,650 | 5,790 | 595,700 |
| 2021/01/27 | 5,870 | 5,890 | 5,800 | 5,820 | 276,700 |
| 2021/01/26 | 5,940 | 5,960 | 5,730 | 5,790 | 400,600 |
| 2021/01/25 | 5,970 | 5,990 | 5,950 | 5,960 | 199,500 |
| 2021/01/22 | 5,940 | 6,020 | 5,940 | 6,000 | 223,500 |
| 2021/01/21 | 5,980 | 6,050 | 5,950 | 6,020 | 383,200 |
| 2021/01/20 | 5,920 | 5,920 | 5,850 | 5,910 | 342,400 |
| 2021/01/19 | 5,960 | 6,010 | 5,870 | 5,900 | 311,300 |
| 2021/01/18 | 5,900 | 5,980 | 5,880 | 5,910 | 254,600 |
| 2021/01/15 | 5,970 | 6,020 | 5,900 | 6,000 | 454,600 |
| 2021/01/14 | 6,010 | 6,030 | 5,920 | 5,940 | 505,700 |
| 2021/01/13 | 6,030 | 6,080 | 6,000 | 6,060 | 349,000 |
| 2021/01/12 | 6,140 | 6,180 | 6,040 | 6,060 | 362,500 |
| 2021/01/08 | 6,140 | 6,200 | 6,070 | 6,200 | 470,800 |
| 2021/01/07 | 6,110 | 6,170 | 6,070 | 6,100 | 450,100 |
| 2021/01/06 | 6,040 | 6,040 | 5,930 | 5,990 | 273,900 |
| 2021/01/05 | 6,150 | 6,170 | 5,990 | 6,040 | 341,900 |
| 2021/01/04 | 6,240 | 6,260 | 6,090 | 6,190 | 225,600 |