ＴＯＹＯ ＴＩＲＥ(5105)の株価時系列情報
ＴＯＹＯ ＴＩＲＥ(5105)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 400 | 400 | 396 | 396 | 137,000 |
| 1996/12/27 | 401 | 401 | 395 | 401 | 402,000 |
| 1996/12/26 | 398 | 398 | 391 | 395 | 551,000 |
| 1996/12/25 | 392 | 395 | 390 | 393 | 411,000 |
| 1996/12/24 | 400 | 401 | 392 | 392 | 145,000 |
| 1996/12/20 | 402 | 402 | 387 | 400 | 206,000 |
| 1996/12/19 | 412 | 420 | 400 | 417 | 166,000 |
| 1996/12/18 | 420 | 425 | 415 | 416 | 302,000 |
| 1996/12/17 | 415 | 428 | 415 | 420 | 186,000 |
| 1996/12/16 | 431 | 431 | 420 | 420 | 59,000 |
| 1996/12/13 | 422 | 428 | 408 | 423 | 191,000 |
| 1996/12/12 | 428 | 430 | 427 | 427 | 107,000 |
| 1996/12/11 | 437 | 437 | 433 | 433 | 148,000 |
| 1996/12/10 | 432 | 440 | 432 | 433 | 69,000 |
| 1996/12/09 | 430 | 440 | 430 | 431 | 169,000 |
| 1996/12/06 | 434 | 434 | 425 | 430 | 150,000 |
| 1996/12/05 | 427 | 430 | 427 | 429 | 135,000 |
| 1996/12/04 | 431 | 431 | 426 | 430 | 323,000 |
| 1996/12/03 | 434 | 435 | 431 | 431 | 136,000 |
| 1996/12/02 | 446 | 446 | 434 | 434 | 142,000 |
| 1996/11/29 | 443 | 444 | 436 | 436 | 169,000 |
| 1996/11/28 | 449 | 450 | 441 | 443 | 303,000 |
| 1996/11/27 | 446 | 450 | 446 | 450 | 190,000 |
| 1996/11/26 | 443 | 451 | 443 | 451 | 332,000 |
| 1996/11/25 | 441 | 450 | 438 | 438 | 28,000 |
| 1996/11/22 | 450 | 450 | 438 | 441 | 347,000 |
| 1996/11/21 | 443 | 451 | 443 | 444 | 301,000 |
| 1996/11/20 | 440 | 448 | 440 | 442 | 559,000 |
| 1996/11/19 | 444 | 444 | 440 | 440 | 164,000 |
| 1996/11/18 | 446 | 449 | 443 | 446 | 56,000 |
| 1996/11/15 | 440 | 455 | 439 | 450 | 310,000 |
| 1996/11/14 | 441 | 441 | 434 | 440 | 320,000 |
| 1996/11/13 | 441 | 442 | 436 | 436 | 135,000 |
| 1996/11/12 | 440 | 444 | 438 | 438 | 184,000 |
| 1996/11/11 | 440 | 445 | 438 | 440 | 108,000 |
| 1996/11/08 | 436 | 440 | 435 | 440 | 147,000 |
| 1996/11/07 | 449 | 449 | 437 | 440 | 105,000 |
| 1996/11/06 | 440 | 447 | 440 | 447 | 116,000 |
| 1996/11/05 | 445 | 445 | 435 | 435 | 63,000 |
| 1996/11/01 | 440 | 440 | 436 | 440 | 184,000 |
| 1996/10/31 | 454 | 454 | 445 | 445 | 140,000 |
| 1996/10/30 | 449 | 450 | 444 | 450 | 429,000 |
| 1996/10/29 | 444 | 449 | 442 | 449 | 101,000 |
| 1996/10/28 | 444 | 444 | 441 | 444 | 205,000 |
| 1996/10/25 | 446 | 446 | 444 | 444 | 180,000 |
| 1996/10/24 | 448 | 450 | 444 | 444 | 510,000 |
| 1996/10/23 | 452 | 455 | 451 | 451 | 103,000 |
| 1996/10/22 | 456 | 458 | 455 | 457 | 311,000 |
| 1996/10/21 | 462 | 463 | 460 | 463 | 144,000 |
| 1996/10/18 | 460 | 461 | 454 | 456 | 127,000 |
| 1996/10/17 | 455 | 458 | 452 | 457 | 240,000 |
| 1996/10/16 | 450 | 452 | 448 | 450 | 212,000 |
| 1996/10/15 | 450 | 450 | 447 | 450 | 129,000 |
| 1996/10/14 | 448 | 451 | 447 | 450 | 107,000 |
| 1996/10/11 | 447 | 449 | 442 | 445 | 182,000 |
| 1996/10/09 | 453 | 458 | 447 | 447 | 315,000 |
| 1996/10/08 | 453 | 464 | 452 | 458 | 317,000 |
| 1996/10/07 | 455 | 455 | 450 | 453 | 126,000 |
| 1996/10/04 | 460 | 460 | 451 | 453 | 196,000 |
| 1996/10/03 | 468 | 468 | 458 | 460 | 190,000 |
| 1996/10/02 | 463 | 468 | 460 | 463 | 96,000 |
| 1996/10/01 | 468 | 469 | 462 | 462 | 199,000 |
| 1996/09/30 | 469 | 471 | 458 | 470 | 223,000 |
| 1996/09/27 | 458 | 467 | 454 | 467 | 300,000 |
| 1996/09/26 | 452 | 467 | 452 | 453 | 224,000 |
| 1996/09/25 | 449 | 456 | 449 | 450 | 133,000 |
| 1996/09/24 | 455 | 455 | 450 | 450 | 254,000 |
| 1996/09/20 | 455 | 455 | 450 | 455 | 103,000 |
| 1996/09/19 | 459 | 459 | 449 | 455 | 153,000 |
| 1996/09/18 | 460 | 462 | 454 | 454 | 210,000 |
| 1996/09/17 | 459 | 469 | 459 | 469 | 216,000 |
| 1996/09/13 | 440 | 460 | 440 | 460 | 139,000 |
| 1996/09/12 | 445 | 445 | 442 | 443 | 105,000 |
| 1996/09/11 | 442 | 443 | 437 | 440 | 190,000 |
| 1996/09/10 | 443 | 446 | 443 | 446 | 232,000 |
| 1996/09/09 | 443 | 446 | 443 | 443 | 54,000 |
| 1996/09/06 | 451 | 452 | 441 | 447 | 196,000 |
| 1996/09/05 | 445 | 462 | 445 | 461 | 413,000 |
| 1996/09/04 | 447 | 447 | 441 | 441 | 235,000 |
| 1996/09/03 | 445 | 447 | 441 | 447 | 167,000 |
| 1996/09/02 | 446 | 447 | 445 | 447 | 141,000 |
| 1996/08/30 | 446 | 447 | 445 | 446 | 189,000 |
| 1996/08/29 | 447 | 447 | 435 | 445 | 184,000 |
| 1996/08/28 | 446 | 456 | 446 | 447 | 1,093,000 |
| 1996/08/27 | 449 | 449 | 445 | 446 | 51,000 |
| 1996/08/26 | 456 | 456 | 449 | 449 | 49,000 |
| 1996/08/23 | 453 | 458 | 451 | 451 | 93,000 |
| 1996/08/22 | 458 | 458 | 453 | 453 | 127,000 |
| 1996/08/21 | 449 | 464 | 449 | 453 | 74,000 |
| 1996/08/20 | 453 | 453 | 448 | 450 | 118,000 |
| 1996/08/19 | 451 | 458 | 451 | 453 | 38,000 |
| 1996/08/16 | 460 | 460 | 450 | 455 | 110,000 |
| 1996/08/15 | 451 | 454 | 446 | 446 | 60,000 |
| 1996/08/14 | 445 | 460 | 445 | 451 | 85,000 |
| 1996/08/13 | 441 | 450 | 441 | 449 | 88,000 |
| 1996/08/12 | 445 | 453 | 441 | 444 | 164,000 |
| 1996/08/09 | 451 | 453 | 440 | 440 | 91,000 |
| 1996/08/08 | 444 | 455 | 444 | 453 | 286,000 |
| 1996/08/07 | 457 | 457 | 445 | 445 | 121,000 |
| 1996/08/06 | 460 | 460 | 450 | 452 | 204,000 |
| 1996/08/05 | 463 | 463 | 460 | 460 | 99,000 |
| 1996/08/02 | 452 | 458 | 445 | 453 | 478,000 |
| 1996/08/01 | 448 | 453 | 441 | 453 | 392,000 |
| 1996/07/31 | 451 | 459 | 448 | 452 | 289,000 |
| 1996/07/30 | 467 | 467 | 453 | 453 | 219,000 |
| 1996/07/29 | 469 | 470 | 463 | 463 | 482,000 |
| 1996/07/26 | 470 | 470 | 466 | 467 | 150,000 |
| 1996/07/25 | 457 | 469 | 455 | 466 | 554,000 |
| 1996/07/24 | 471 | 471 | 457 | 457 | 141,000 |
| 1996/07/23 | 467 | 473 | 467 | 473 | 188,000 |
| 1996/07/22 | 477 | 478 | 471 | 477 | 396,000 |
| 1996/07/19 | 472 | 479 | 471 | 478 | 193,000 |
| 1996/07/18 | 478 | 478 | 470 | 470 | 41,000 |
| 1996/07/17 | 471 | 473 | 469 | 469 | 120,000 |
| 1996/07/16 | 469 | 474 | 462 | 469 | 371,000 |
| 1996/07/15 | 473 | 477 | 472 | 472 | 104,000 |
| 1996/07/12 | 471 | 478 | 470 | 471 | 177,000 |
| 1996/07/11 | 477 | 477 | 472 | 472 | 104,000 |
| 1996/07/10 | 475 | 481 | 473 | 473 | 91,000 |
| 1996/07/09 | 477 | 482 | 473 | 475 | 69,000 |
| 1996/07/08 | 486 | 489 | 472 | 472 | 135,000 |
| 1996/07/05 | 484 | 489 | 481 | 484 | 262,000 |
| 1996/07/04 | 481 | 486 | 479 | 479 | 152,000 |
| 1996/07/03 | 484 | 485 | 479 | 485 | 207,000 |
| 1996/07/02 | 490 | 495 | 489 | 489 | 210,000 |
| 1996/07/01 | 494 | 495 | 489 | 489 | 114,000 |
| 1996/06/28 | 498 | 498 | 489 | 490 | 181,000 |
| 1996/06/27 | 497 | 497 | 489 | 491 | 168,000 |
| 1996/06/26 | 498 | 498 | 489 | 489 | 406,000 |
| 1996/06/25 | 499 | 500 | 494 | 494 | 528,000 |
| 1996/06/24 | 498 | 498 | 493 | 494 | 174,000 |
| 1996/06/21 | 494 | 494 | 489 | 493 | 430,000 |
| 1996/06/20 | 494 | 494 | 481 | 482 | 656,000 |
| 1996/06/19 | 487 | 494 | 481 | 494 | 393,000 |
| 1996/06/18 | 486 | 486 | 482 | 482 | 208,000 |
| 1996/06/17 | 490 | 494 | 485 | 485 | 168,000 |
| 1996/06/14 | 488 | 489 | 485 | 486 | 374,000 |
| 1996/06/13 | 489 | 489 | 485 | 486 | 154,000 |
| 1996/06/12 | 480 | 489 | 480 | 485 | 110,000 |
| 1996/06/11 | 476 | 481 | 470 | 474 | 190,000 |
| 1996/06/10 | 475 | 476 | 470 | 476 | 80,000 |
| 1996/06/07 | 486 | 486 | 475 | 475 | 137,000 |
| 1996/06/06 | 488 | 492 | 483 | 484 | 97,000 |
| 1996/06/05 | 489 | 493 | 485 | 490 | 116,000 |
| 1996/06/04 | 485 | 493 | 484 | 493 | 99,000 |
| 1996/06/03 | 495 | 502 | 483 | 484 | 260,000 |
| 1996/05/31 | 500 | 501 | 497 | 498 | 98,000 |
| 1996/05/30 | 497 | 502 | 495 | 500 | 156,000 |
| 1996/05/29 | 495 | 510 | 495 | 497 | 832,000 |
| 1996/05/28 | 487 | 497 | 487 | 489 | 128,000 |
| 1996/05/27 | 502 | 504 | 490 | 492 | 153,000 |
| 1996/05/24 | 499 | 504 | 494 | 504 | 181,000 |
| 1996/05/23 | 511 | 511 | 494 | 494 | 326,000 |
| 1996/05/22 | 508 | 511 | 494 | 501 | 407,000 |
| 1996/05/21 | 522 | 522 | 505 | 512 | 1,275,000 |
| 1996/05/20 | 520 | 533 | 517 | 522 | 3,728,000 |
| 1996/05/17 | 488 | 519 | 486 | 519 | 1,018,000 |
| 1996/05/16 | 496 | 496 | 485 | 488 | 264,000 |
| 1996/05/15 | 490 | 494 | 485 | 494 | 268,000 |
| 1996/05/14 | 477 | 480 | 472 | 480 | 151,000 |
| 1996/05/13 | 483 | 489 | 477 | 477 | 147,000 |
| 1996/05/10 | 490 | 494 | 485 | 487 | 179,000 |
| 1996/05/09 | 492 | 492 | 475 | 475 | 250,000 |
| 1996/05/08 | 488 | 494 | 485 | 494 | 227,000 |
| 1996/05/07 | 495 | 496 | 490 | 492 | 202,000 |
| 1996/05/02 | 500 | 503 | 496 | 500 | 518,000 |
| 1996/05/01 | 490 | 504 | 489 | 501 | 737,000 |
| 1996/04/30 | 486 | 490 | 485 | 490 | 196,000 |
| 1996/04/26 | 490 | 494 | 487 | 488 | 549,000 |
| 1996/04/25 | 492 | 497 | 488 | 490 | 611,000 |
| 1996/04/24 | 487 | 490 | 482 | 487 | 434,000 |
| 1996/04/23 | 490 | 490 | 482 | 482 | 221,000 |
| 1996/04/22 | 486 | 490 | 485 | 489 | 138,000 |
| 1996/04/19 | 487 | 488 | 481 | 485 | 156,000 |
| 1996/04/18 | 478 | 488 | 478 | 480 | 194,000 |
| 1996/04/17 | 497 | 497 | 483 | 485 | 371,000 |
| 1996/04/16 | 498 | 504 | 495 | 495 | 917,000 |
| 1996/04/15 | 493 | 500 | 492 | 497 | 326,000 |
| 1996/04/12 | 499 | 500 | 492 | 492 | 410,000 |
| 1996/04/11 | 495 | 498 | 490 | 490 | 407,000 |
| 1996/04/10 | 500 | 503 | 490 | 490 | 657,000 |
| 1996/04/09 | 490 | 503 | 489 | 497 | 1,245,000 |
| 1996/04/08 | 492 | 492 | 483 | 489 | 427,000 |
| 1996/04/05 | 478 | 494 | 475 | 491 | 990,000 |
| 1996/04/04 | 479 | 480 | 473 | 473 | 282,000 |
| 1996/04/03 | 475 | 480 | 470 | 471 | 556,000 |
| 1996/04/02 | 479 | 479 | 468 | 468 | 281,000 |
| 1996/04/01 | 474 | 481 | 474 | 480 | 399,000 |
| 1996/03/29 | 468 | 482 | 468 | 475 | 522,000 |
| 1996/03/28 | 474 | 474 | 466 | 466 | 297,000 |
| 1996/03/27 | 458 | 475 | 450 | 469 | 504,000 |
| 1996/03/26 | 457 | 459 | 446 | 456 | 201,000 |
| 1996/03/25 | 457 | 459 | 452 | 452 | 173,000 |
| 1996/03/22 | 444 | 455 | 441 | 455 | 219,000 |
| 1996/03/21 | 457 | 457 | 444 | 454 | 218,000 |
| 1996/03/19 | 444 | 459 | 440 | 443 | 335,000 |
| 1996/03/18 | 443 | 445 | 438 | 443 | 203,000 |
| 1996/03/15 | 438 | 440 | 433 | 437 | 160,000 |
| 1996/03/14 | 426 | 440 | 425 | 437 | 536,000 |
| 1996/03/13 | 430 | 430 | 421 | 421 | 138,000 |
| 1996/03/12 | 430 | 430 | 421 | 429 | 198,000 |
| 1996/03/11 | 434 | 435 | 420 | 420 | 216,000 |
| 1996/03/08 | 433 | 435 | 430 | 435 | 207,000 |
| 1996/03/07 | 441 | 444 | 435 | 435 | 118,000 |
| 1996/03/06 | 440 | 443 | 435 | 443 | 161,000 |
| 1996/03/05 | 431 | 438 | 430 | 435 | 100,000 |
| 1996/03/04 | 435 | 435 | 430 | 430 | 104,000 |
| 1996/03/01 | 429 | 433 | 425 | 430 | 370,000 |
| 1996/02/29 | 431 | 435 | 429 | 429 | 307,000 |
| 1996/02/28 | 438 | 440 | 435 | 435 | 133,000 |
| 1996/02/27 | 444 | 445 | 438 | 442 | 211,000 |
| 1996/02/26 | 444 | 449 | 441 | 444 | 114,000 |
| 1996/02/23 | 442 | 450 | 442 | 443 | 103,000 |
| 1996/02/22 | 450 | 450 | 441 | 441 | 172,000 |
| 1996/02/21 | 453 | 453 | 443 | 443 | 106,000 |
| 1996/02/20 | 447 | 453 | 442 | 450 | 162,000 |
| 1996/02/19 | 454 | 454 | 441 | 449 | 101,000 |
| 1996/02/16 | 458 | 460 | 440 | 454 | 308,000 |
| 1996/02/15 | 460 | 463 | 458 | 462 | 158,000 |
| 1996/02/14 | 460 | 465 | 460 | 460 | 166,000 |
| 1996/02/13 | 473 | 477 | 460 | 460 | 187,000 |
| 1996/02/09 | 476 | 477 | 467 | 472 | 453,000 |
| 1996/02/08 | 476 | 479 | 473 | 477 | 407,000 |
| 1996/02/07 | 475 | 480 | 470 | 476 | 609,000 |
| 1996/02/06 | 474 | 482 | 466 | 466 | 431,000 |
| 1996/02/05 | 485 | 490 | 475 | 475 | 639,000 |
| 1996/02/02 | 496 | 500 | 489 | 490 | 1,751,000 |
| 1996/02/01 | 489 | 510 | 485 | 500 | 5,501,000 |
| 1996/01/31 | 477 | 484 | 467 | 484 | 2,260,000 |
| 1996/01/30 | 480 | 482 | 465 | 467 | 2,153,000 |
| 1996/01/29 | 465 | 475 | 462 | 470 | 2,972,000 |
| 1996/01/26 | 450 | 461 | 450 | 457 | 1,778,000 |
| 1996/01/25 | 435 | 450 | 434 | 445 | 927,000 |
| 1996/01/24 | 423 | 430 | 423 | 430 | 362,000 |
| 1996/01/23 | 426 | 429 | 420 | 423 | 2,259,000 |
| 1996/01/22 | 430 | 430 | 423 | 426 | 165,000 |
| 1996/01/19 | 428 | 430 | 422 | 427 | 289,000 |
| 1996/01/18 | 440 | 440 | 425 | 425 | 498,000 |
| 1996/01/17 | 451 | 452 | 440 | 440 | 380,000 |
| 1996/01/16 | 442 | 445 | 440 | 442 | 143,000 |
| 1996/01/12 | 449 | 451 | 439 | 439 | 399,000 |
| 1996/01/11 | 444 | 447 | 440 | 440 | 384,000 |
| 1996/01/10 | 450 | 452 | 446 | 449 | 322,000 |
| 1996/01/09 | 445 | 454 | 441 | 454 | 345,000 |
| 1996/01/08 | 449 | 451 | 445 | 445 | 265,000 |
| 1996/01/05 | 454 | 456 | 447 | 454 | 456,000 |
| 1996/01/04 | 458 | 458 | 447 | 450 | 208,000 |