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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,565 | 4,575 | 4,495 | 4,500 | 274,000 |
| 2022/12/29 | 4,505 | 4,515 | 4,475 | 4,505 | 403,700 |
| 2022/12/28 | 4,470 | 4,560 | 4,465 | 4,545 | 468,600 |
| 2022/12/27 | 4,535 | 4,555 | 4,495 | 4,515 | 240,900 |
| 2022/12/26 | 4,485 | 4,525 | 4,470 | 4,500 | 156,500 |
| 2022/12/23 | 4,455 | 4,490 | 4,450 | 4,460 | 271,700 |
| 2022/12/22 | 4,520 | 4,545 | 4,495 | 4,510 | 329,400 |
| 2022/12/21 | 4,565 | 4,580 | 4,505 | 4,515 | 423,200 |
| 2022/12/20 | 4,700 | 4,700 | 4,535 | 4,585 | 371,000 |
| 2022/12/19 | 4,680 | 4,715 | 4,670 | 4,695 | 249,100 |
| 2022/12/16 | 4,730 | 4,795 | 4,680 | 4,700 | 682,700 |
| 2022/12/15 | 4,825 | 4,880 | 4,785 | 4,870 | 405,000 |
| 2022/12/14 | 4,825 | 4,850 | 4,805 | 4,830 | 343,100 |
| 2022/12/13 | 4,875 | 4,885 | 4,810 | 4,810 | 350,400 |
| 2022/12/12 | 4,790 | 4,840 | 4,765 | 4,830 | 370,500 |
| 2022/12/09 | 4,750 | 4,865 | 4,740 | 4,795 | 613,700 |
| 2022/12/08 | 4,785 | 4,790 | 4,700 | 4,775 | 393,200 |
| 2022/12/07 | 4,745 | 4,765 | 4,720 | 4,745 | 367,800 |
| 2022/12/06 | 4,840 | 4,870 | 4,765 | 4,775 | 307,700 |
| 2022/12/05 | 4,805 | 4,885 | 4,780 | 4,850 | 579,300 |
| 2022/12/02 | 4,825 | 4,850 | 4,765 | 4,810 | 501,700 |
| 2022/12/01 | 4,885 | 4,895 | 4,825 | 4,860 | 828,000 |
| 2022/11/30 | 4,730 | 4,825 | 4,700 | 4,745 | 1,041,300 |
| 2022/11/29 | 4,645 | 4,745 | 4,610 | 4,725 | 573,000 |
| 2022/11/28 | 4,745 | 4,760 | 4,625 | 4,670 | 592,900 |
| 2022/11/25 | 4,735 | 4,765 | 4,700 | 4,745 | 297,700 |
| 2022/11/24 | 4,755 | 4,765 | 4,735 | 4,750 | 415,800 |
| 2022/11/22 | 4,710 | 4,735 | 4,675 | 4,680 | 528,000 |
| 2022/11/21 | 4,785 | 4,790 | 4,680 | 4,705 | 581,400 |
| 2022/11/18 | 4,765 | 4,780 | 4,695 | 4,765 | 596,500 |
| 2022/11/17 | 4,730 | 4,780 | 4,710 | 4,780 | 353,600 |
| 2022/11/16 | 4,695 | 4,765 | 4,665 | 4,755 | 550,800 |
| 2022/11/15 | 4,725 | 4,750 | 4,605 | 4,640 | 683,700 |
| 2022/11/14 | 4,480 | 4,785 | 4,480 | 4,745 | 1,660,000 |
| 2022/11/11 | 4,385 | 4,475 | 4,355 | 4,475 | 1,238,700 |
| 2022/11/10 | 4,235 | 4,245 | 4,200 | 4,215 | 367,300 |
| 2022/11/09 | 4,275 | 4,300 | 4,235 | 4,275 | 609,200 |
| 2022/11/08 | 4,300 | 4,305 | 4,250 | 4,270 | 498,800 |
| 2022/11/07 | 4,200 | 4,275 | 4,185 | 4,240 | 609,300 |
| 2022/11/04 | 4,200 | 4,210 | 4,135 | 4,160 | 999,200 |
| 2022/11/02 | 4,235 | 4,280 | 4,235 | 4,275 | 726,000 |
| 2022/11/01 | 4,280 | 4,290 | 4,180 | 4,230 | 927,600 |
| 2022/10/31 | 4,265 | 4,310 | 4,190 | 4,250 | 1,788,600 |
| 2022/10/28 | 4,445 | 4,545 | 4,430 | 4,475 | 1,373,900 |
| 2022/10/27 | 4,540 | 4,575 | 4,510 | 4,515 | 566,400 |
| 2022/10/26 | 4,585 | 4,615 | 4,525 | 4,525 | 628,100 |
| 2022/10/25 | 4,565 | 4,565 | 4,510 | 4,530 | 530,800 |
| 2022/10/24 | 4,635 | 4,640 | 4,510 | 4,510 | 500,400 |
| 2022/10/21 | 4,605 | 4,625 | 4,575 | 4,575 | 490,800 |
| 2022/10/20 | 4,705 | 4,715 | 4,590 | 4,635 | 619,300 |
| 2022/10/19 | 4,760 | 4,825 | 4,755 | 4,775 | 314,600 |
| 2022/10/18 | 4,845 | 4,845 | 4,735 | 4,785 | 365,400 |
| 2022/10/17 | 4,720 | 4,740 | 4,695 | 4,730 | 370,500 |
| 2022/10/14 | 4,755 | 4,830 | 4,755 | 4,790 | 715,100 |
| 2022/10/13 | 4,800 | 4,805 | 4,680 | 4,685 | 393,300 |
| 2022/10/12 | 4,820 | 4,860 | 4,810 | 4,835 | 472,900 |
| 2022/10/11 | 4,855 | 4,910 | 4,820 | 4,840 | 497,800 |
| 2022/10/07 | 4,980 | 5,010 | 4,920 | 4,960 | 491,700 |
| 2022/10/06 | 5,050 | 5,100 | 5,040 | 5,050 | 386,700 |
| 2022/10/05 | 5,090 | 5,100 | 5,010 | 5,040 | 515,100 |
| 2022/10/04 | 4,970 | 5,050 | 4,940 | 5,040 | 533,200 |
| 2022/10/03 | 4,890 | 4,915 | 4,815 | 4,900 | 725,900 |
| 2022/09/30 | 4,845 | 4,885 | 4,815 | 4,820 | 812,100 |
| 2022/09/29 | 4,825 | 4,890 | 4,790 | 4,865 | 639,000 |
| 2022/09/28 | 4,760 | 4,850 | 4,695 | 4,780 | 842,400 |
| 2022/09/27 | 4,775 | 4,840 | 4,755 | 4,820 | 605,400 |
| 2022/09/26 | 4,755 | 4,780 | 4,730 | 4,745 | 654,900 |
| 2022/09/22 | 4,795 | 4,810 | 4,745 | 4,780 | 465,100 |
| 2022/09/21 | 4,870 | 4,875 | 4,785 | 4,795 | 406,000 |
| 2022/09/20 | 4,950 | 4,975 | 4,900 | 4,940 | 444,000 |
| 2022/09/16 | 4,835 | 4,895 | 4,835 | 4,865 | 614,000 |
| 2022/09/15 | 4,845 | 4,905 | 4,810 | 4,850 | 445,000 |
| 2022/09/14 | 4,720 | 4,840 | 4,705 | 4,800 | 473,100 |
| 2022/09/13 | 4,915 | 4,925 | 4,880 | 4,900 | 342,900 |
| 2022/09/12 | 4,920 | 4,960 | 4,900 | 4,915 | 302,500 |
| 2022/09/09 | 4,885 | 4,900 | 4,820 | 4,885 | 594,800 |
| 2022/09/08 | 4,750 | 4,845 | 4,750 | 4,840 | 452,200 |
| 2022/09/07 | 4,690 | 4,700 | 4,630 | 4,690 | 382,800 |
| 2022/09/06 | 4,735 | 4,740 | 4,680 | 4,695 | 194,000 |
| 2022/09/05 | 4,725 | 4,740 | 4,700 | 4,720 | 197,300 |
| 2022/09/02 | 4,740 | 4,750 | 4,705 | 4,745 | 331,200 |
| 2022/09/01 | 4,795 | 4,810 | 4,675 | 4,705 | 464,700 |
| 2022/08/31 | 4,730 | 4,850 | 4,725 | 4,835 | 509,400 |
| 2022/08/30 | 4,825 | 4,825 | 4,785 | 4,790 | 389,100 |
| 2022/08/29 | 4,760 | 4,780 | 4,725 | 4,760 | 466,500 |
| 2022/08/26 | 4,990 | 5,000 | 4,930 | 4,935 | 426,100 |
| 2022/08/25 | 4,890 | 4,950 | 4,860 | 4,920 | 606,900 |
| 2022/08/24 | 4,800 | 4,850 | 4,785 | 4,785 | 418,500 |
| 2022/08/23 | 4,795 | 4,840 | 4,780 | 4,800 | 404,800 |
| 2022/08/22 | 4,830 | 4,895 | 4,825 | 4,865 | 432,500 |
| 2022/08/19 | 4,900 | 4,935 | 4,875 | 4,885 | 480,100 |
| 2022/08/18 | 4,780 | 4,880 | 4,780 | 4,850 | 541,100 |
| 2022/08/17 | 4,745 | 4,855 | 4,740 | 4,850 | 782,600 |
| 2022/08/16 | 4,700 | 4,705 | 4,645 | 4,670 | 419,200 |
| 2022/08/15 | 4,690 | 4,715 | 4,650 | 4,680 | 373,900 |
| 2022/08/12 | 4,730 | 4,740 | 4,625 | 4,685 | 717,300 |
| 2022/08/10 | 4,575 | 4,605 | 4,520 | 4,590 | 444,600 |
| 2022/08/09 | 4,590 | 4,610 | 4,520 | 4,535 | 332,600 |
| 2022/08/08 | 4,595 | 4,620 | 4,570 | 4,585 | 441,300 |
| 2022/08/05 | 4,645 | 4,705 | 4,600 | 4,640 | 504,600 |
| 2022/08/04 | 4,630 | 4,695 | 4,605 | 4,630 | 436,800 |
| 2022/08/03 | 4,575 | 4,640 | 4,555 | 4,585 | 440,400 |
| 2022/08/02 | 4,780 | 4,780 | 4,570 | 4,585 | 714,900 |
| 2022/08/01 | 4,700 | 4,855 | 4,695 | 4,830 | 969,800 |
| 2022/07/29 | 4,545 | 4,560 | 4,490 | 4,505 | 369,400 |
| 2022/07/28 | 4,535 | 4,545 | 4,460 | 4,505 | 414,600 |
| 2022/07/27 | 4,505 | 4,525 | 4,460 | 4,505 | 335,500 |
| 2022/07/26 | 4,520 | 4,535 | 4,470 | 4,490 | 248,100 |
| 2022/07/25 | 4,485 | 4,540 | 4,485 | 4,520 | 291,700 |
| 2022/07/22 | 4,500 | 4,545 | 4,455 | 4,535 | 355,900 |
| 2022/07/21 | 4,440 | 4,485 | 4,430 | 4,480 | 328,400 |
| 2022/07/20 | 4,395 | 4,515 | 4,385 | 4,505 | 532,200 |
| 2022/07/19 | 4,335 | 4,365 | 4,285 | 4,330 | 560,500 |
| 2022/07/15 | 4,350 | 4,380 | 4,270 | 4,325 | 691,900 |
| 2022/07/14 | 4,440 | 4,485 | 4,305 | 4,315 | 771,500 |
| 2022/07/13 | 4,475 | 4,510 | 4,465 | 4,470 | 330,900 |
| 2022/07/12 | 4,620 | 4,635 | 4,440 | 4,450 | 507,800 |
| 2022/07/11 | 4,630 | 4,660 | 4,585 | 4,585 | 322,600 |
| 2022/07/08 | 4,610 | 4,655 | 4,570 | 4,570 | 659,200 |
| 2022/07/07 | 4,510 | 4,585 | 4,495 | 4,570 | 399,900 |
| 2022/07/06 | 4,500 | 4,530 | 4,465 | 4,480 | 424,600 |
| 2022/07/05 | 4,545 | 4,545 | 4,460 | 4,510 | 426,400 |
| 2022/07/04 | 4,500 | 4,550 | 4,480 | 4,530 | 512,400 |
| 2022/07/01 | 4,495 | 4,560 | 4,430 | 4,440 | 417,300 |
| 2022/06/30 | 4,520 | 4,540 | 4,460 | 4,480 | 636,300 |
| 2022/06/29 | 4,560 | 4,560 | 4,460 | 4,485 | 1,379,700 |
| 2022/06/28 | 4,555 | 4,580 | 4,525 | 4,580 | 451,100 |
| 2022/06/27 | 4,510 | 4,580 | 4,495 | 4,580 | 717,400 |
| 2022/06/24 | 4,350 | 4,480 | 4,330 | 4,475 | 845,800 |
| 2022/06/23 | 4,240 | 4,315 | 4,230 | 4,290 | 506,400 |
| 2022/06/22 | 4,290 | 4,295 | 4,235 | 4,240 | 617,100 |
| 2022/06/21 | 4,195 | 4,245 | 4,125 | 4,230 | 565,000 |
| 2022/06/20 | 4,230 | 4,230 | 4,105 | 4,155 | 420,400 |
| 2022/06/17 | 4,125 | 4,180 | 4,105 | 4,160 | 636,700 |
| 2022/06/16 | 4,325 | 4,350 | 4,225 | 4,240 | 456,600 |
| 2022/06/15 | 4,275 | 4,310 | 4,225 | 4,265 | 616,500 |
| 2022/06/14 | 4,210 | 4,270 | 4,210 | 4,270 | 442,900 |
| 2022/06/13 | 4,305 | 4,350 | 4,270 | 4,280 | 791,900 |
| 2022/06/10 | 4,455 | 4,465 | 4,410 | 4,420 | 514,600 |
| 2022/06/09 | 4,525 | 4,535 | 4,460 | 4,490 | 519,900 |
| 2022/06/08 | 4,500 | 4,570 | 4,475 | 4,570 | 660,800 |
| 2022/06/07 | 4,415 | 4,435 | 4,380 | 4,390 | 382,400 |
| 2022/06/06 | 4,355 | 4,380 | 4,325 | 4,360 | 363,700 |
| 2022/06/03 | 4,400 | 4,415 | 4,350 | 4,405 | 388,400 |
| 2022/06/02 | 4,425 | 4,430 | 4,325 | 4,330 | 316,300 |
| 2022/06/01 | 4,345 | 4,445 | 4,330 | 4,430 | 511,800 |
| 2022/05/31 | 4,370 | 4,410 | 4,300 | 4,355 | 1,378,200 |
| 2022/05/30 | 4,300 | 4,375 | 4,275 | 4,360 | 1,094,100 |
| 2022/05/27 | 4,325 | 4,330 | 4,230 | 4,245 | 410,900 |
| 2022/05/26 | 4,210 | 4,340 | 4,210 | 4,255 | 588,300 |
| 2022/05/25 | 4,220 | 4,220 | 4,130 | 4,190 | 564,100 |
| 2022/05/24 | 4,285 | 4,290 | 4,200 | 4,200 | 482,100 |
| 2022/05/23 | 4,285 | 4,315 | 4,235 | 4,265 | 558,400 |
| 2022/05/20 | 4,280 | 4,280 | 4,195 | 4,225 | 733,000 |
| 2022/05/19 | 4,220 | 4,300 | 4,185 | 4,280 | 594,700 |
| 2022/05/18 | 4,390 | 4,400 | 4,305 | 4,330 | 538,400 |
| 2022/05/17 | 4,435 | 4,435 | 4,355 | 4,380 | 488,000 |
| 2022/05/16 | 4,580 | 4,580 | 4,395 | 4,440 | 504,000 |
| 2022/05/13 | 4,360 | 4,475 | 4,340 | 4,475 | 585,900 |
| 2022/05/12 | 4,370 | 4,400 | 4,320 | 4,355 | 522,000 |
| 2022/05/11 | 4,365 | 4,465 | 4,355 | 4,415 | 629,700 |
| 2022/05/10 | 4,275 | 4,470 | 4,220 | 4,435 | 706,200 |
| 2022/05/09 | 4,340 | 4,360 | 4,290 | 4,295 | 614,600 |
| 2022/05/06 | 4,370 | 4,475 | 4,285 | 4,445 | 623,700 |
| 2022/05/02 | 4,450 | 4,490 | 4,360 | 4,410 | 930,400 |
| 2022/04/28 | 4,315 | 4,410 | 4,305 | 4,385 | 721,400 |
| 2022/04/27 | 4,215 | 4,315 | 4,210 | 4,310 | 1,129,000 |
| 2022/04/26 | 4,365 | 4,370 | 4,320 | 4,335 | 443,800 |
| 2022/04/25 | 4,340 | 4,350 | 4,295 | 4,315 | 552,900 |
| 2022/04/22 | 4,420 | 4,460 | 4,380 | 4,420 | 415,500 |
| 2022/04/21 | 4,430 | 4,545 | 4,405 | 4,520 | 537,300 |
| 2022/04/20 | 4,490 | 4,490 | 4,380 | 4,405 | 498,800 |
| 2022/04/19 | 4,365 | 4,425 | 4,360 | 4,420 | 398,900 |
| 2022/04/18 | 4,365 | 4,370 | 4,290 | 4,345 | 576,800 |
| 2022/04/15 | 4,440 | 4,475 | 4,375 | 4,430 | 417,000 |
| 2022/04/14 | 4,450 | 4,520 | 4,445 | 4,510 | 410,500 |
| 2022/04/13 | 4,360 | 4,475 | 4,355 | 4,470 | 639,300 |
| 2022/04/12 | 4,495 | 4,500 | 4,305 | 4,310 | 577,600 |
| 2022/04/11 | 4,500 | 4,550 | 4,485 | 4,520 | 303,600 |
| 2022/04/08 | 4,555 | 4,600 | 4,510 | 4,545 | 645,900 |
| 2022/04/07 | 4,535 | 4,540 | 4,470 | 4,490 | 624,600 |
| 2022/04/06 | 4,675 | 4,690 | 4,610 | 4,630 | 497,100 |
| 2022/04/05 | 4,890 | 4,895 | 4,730 | 4,745 | 556,900 |
| 2022/04/04 | 4,870 | 4,885 | 4,805 | 4,840 | 257,800 |
| 2022/04/01 | 4,880 | 4,895 | 4,790 | 4,840 | 355,900 |
| 2022/03/31 | 4,940 | 4,995 | 4,935 | 4,940 | 503,200 |
| 2022/03/30 | 5,070 | 5,090 | 4,925 | 4,990 | 437,700 |
| 2022/03/29 | 4,990 | 5,020 | 4,955 | 4,995 | 340,700 |
| 2022/03/28 | 5,050 | 5,060 | 4,955 | 4,955 | 375,500 |
| 2022/03/25 | 5,110 | 5,110 | 4,985 | 5,050 | 304,000 |
| 2022/03/24 | 4,990 | 5,110 | 4,935 | 5,090 | 418,500 |
| 2022/03/23 | 4,980 | 5,110 | 4,915 | 5,080 | 654,200 |
| 2022/03/22 | 4,985 | 4,985 | 4,890 | 4,910 | 435,400 |
| 2022/03/18 | 4,850 | 4,965 | 4,830 | 4,940 | 852,900 |
| 2022/03/17 | 4,670 | 4,860 | 4,625 | 4,860 | 1,166,700 |
| 2022/03/16 | 4,530 | 4,535 | 4,465 | 4,480 | 583,200 |
| 2022/03/15 | 4,450 | 4,510 | 4,440 | 4,455 | 432,600 |
| 2022/03/14 | 4,520 | 4,585 | 4,465 | 4,465 | 436,100 |
| 2022/03/11 | 4,565 | 4,565 | 4,450 | 4,465 | 593,100 |
| 2022/03/10 | 4,645 | 4,650 | 4,570 | 4,650 | 547,200 |
| 2022/03/09 | 4,520 | 4,565 | 4,465 | 4,480 | 460,400 |
| 2022/03/08 | 4,385 | 4,540 | 4,385 | 4,450 | 398,400 |
| 2022/03/07 | 4,440 | 4,480 | 4,365 | 4,465 | 473,300 |
| 2022/03/04 | 4,645 | 4,645 | 4,560 | 4,610 | 358,500 |
| 2022/03/03 | 4,715 | 4,745 | 4,660 | 4,670 | 361,400 |
| 2022/03/02 | 4,755 | 4,790 | 4,645 | 4,645 | 636,200 |
| 2022/03/01 | 4,885 | 4,940 | 4,880 | 4,890 | 343,400 |
| 2022/02/28 | 4,845 | 4,855 | 4,760 | 4,835 | 650,600 |
| 2022/02/25 | 4,745 | 4,830 | 4,725 | 4,810 | 522,500 |
| 2022/02/24 | 4,835 | 4,850 | 4,655 | 4,720 | 689,300 |
| 2022/02/22 | 4,970 | 4,970 | 4,850 | 4,905 | 456,900 |
| 2022/02/21 | 4,935 | 5,090 | 4,880 | 5,070 | 389,700 |
| 2022/02/18 | 4,905 | 5,060 | 4,900 | 5,030 | 474,000 |
| 2022/02/17 | 4,970 | 4,995 | 4,890 | 4,940 | 393,900 |
| 2022/02/16 | 5,020 | 5,030 | 4,935 | 5,000 | 315,700 |
| 2022/02/15 | 4,940 | 4,980 | 4,920 | 4,950 | 323,800 |
| 2022/02/14 | 4,840 | 4,890 | 4,810 | 4,875 | 553,300 |
| 2022/02/10 | 4,990 | 5,020 | 4,930 | 5,000 | 583,600 |
| 2022/02/09 | 4,900 | 4,945 | 4,840 | 4,920 | 498,500 |
| 2022/02/08 | 4,890 | 4,935 | 4,805 | 4,815 | 408,400 |
| 2022/02/07 | 4,800 | 4,890 | 4,795 | 4,885 | 372,700 |
| 2022/02/04 | 4,830 | 4,875 | 4,785 | 4,840 | 349,900 |
| 2022/02/03 | 4,790 | 4,855 | 4,770 | 4,820 | 346,400 |
| 2022/02/02 | 4,735 | 4,865 | 4,730 | 4,830 | 517,900 |
| 2022/02/01 | 4,840 | 4,860 | 4,695 | 4,695 | 715,800 |
| 2022/01/31 | 4,840 | 4,960 | 4,705 | 4,910 | 987,300 |
| 2022/01/28 | 4,775 | 4,855 | 4,730 | 4,840 | 468,900 |
| 2022/01/27 | 4,950 | 4,975 | 4,700 | 4,725 | 577,300 |
| 2022/01/26 | 4,940 | 4,980 | 4,900 | 4,915 | 349,700 |
| 2022/01/25 | 4,970 | 4,970 | 4,840 | 4,900 | 469,100 |
| 2022/01/24 | 4,950 | 5,070 | 4,945 | 5,060 | 374,800 |
| 2022/01/21 | 4,850 | 4,955 | 4,795 | 4,940 | 483,000 |
| 2022/01/20 | 4,830 | 5,020 | 4,825 | 4,985 | 781,100 |
| 2022/01/19 | 4,870 | 4,895 | 4,805 | 4,820 | 715,200 |
| 2022/01/18 | 5,130 | 5,130 | 5,010 | 5,020 | 310,600 |
| 2022/01/17 | 5,100 | 5,170 | 5,060 | 5,070 | 320,400 |
| 2022/01/14 | 5,150 | 5,200 | 5,040 | 5,080 | 624,000 |
| 2022/01/13 | 5,240 | 5,280 | 5,190 | 5,220 | 369,000 |
| 2022/01/12 | 5,180 | 5,300 | 5,180 | 5,280 | 319,700 |
| 2022/01/11 | 5,200 | 5,230 | 5,110 | 5,150 | 443,600 |
| 2022/01/07 | 5,230 | 5,290 | 5,180 | 5,190 | 590,900 |
| 2022/01/06 | 5,330 | 5,370 | 5,230 | 5,230 | 388,500 |
| 2022/01/05 | 5,300 | 5,380 | 5,260 | 5,360 | 299,400 |
| 2022/01/04 | 5,290 | 5,310 | 5,250 | 5,270 | 427,700 |