日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 312 319 312 316 94,000
1986/12/26 320 321 312 315 77,000
1986/12/25 324 324 317 317 81,000
1986/12/24 311 320 311 319 78,000
1986/12/23 309 313 308 310 78,000
1986/12/22 310 315 309 309 233,000
1986/12/19 311 315 308 310 187,000
1986/12/18 315 315 311 311 140,000
1986/12/17 318 319 308 310 357,000
1986/12/16 325 328 316 318 302,000
1986/12/15 326 327 321 323 132,000
1986/12/12 321 328 321 321 81,000
1986/12/11 328 330 323 325 115,000
1986/12/10 328 330 322 328 122,000
1986/12/09 330 330 328 328 117,000
1986/12/08 330 330 321 330 115,000
1986/12/06 322 330 322 326 74,000
1986/12/05 330 331 320 322 143,000
1986/12/04 325 330 325 330 153,000
1986/12/03 330 333 325 325 188,000
1986/12/02 335 337 325 330 121,000
1986/12/01 334 338 330 335 165,000
1986/11/29 325 330 325 330 65,000
1986/11/28 330 334 321 325 98,000
1986/11/27 323 330 320 328 130,000
1986/11/26 311 316 310 315 225,000
1986/11/25 310 315 305 310 83,000
1986/11/22 318 318 314 315 99,000
1986/11/21 324 329 318 318 56,000
1986/11/20 325 331 322 322 148,000
1986/11/19 326 326 322 322 51,000
1986/11/18 325 325 320 322 107,000
1986/11/17 337 337 325 325 94,000
1986/11/14 334 339 331 335 80,000
1986/11/13 331 340 331 334 138,000
1986/11/12 340 340 330 331 240,000
1986/11/11 325 344 325 335 251,000
1986/11/10 325 329 321 325 226,000
1986/11/07 326 326 315 315 191,000
1986/11/06 310 324 305 324 222,000
1986/11/05 311 313 307 310 117,000
1986/11/04 315 315 310 310 72,000
1986/11/01 313 317 306 307 242,000
1986/10/31 311 315 306 313 515,000
1986/10/30 306 310 302 306 174,000
1986/10/29 296 301 295 301 192,000
1986/10/28 296 296 291 291 149,000
1986/10/27 299 299 291 291 43,000
1986/10/25 295 295 290 294 78,000
1986/10/24 296 300 293 299 64,000
1986/10/23 285 300 285 290 125,000
1986/10/22 288 292 285 285 184,000
1986/10/21 299 299 289 291 195,000
1986/10/20 309 309 295 299 190,000
1986/10/17 321 321 305 311 231,000
1986/10/16 315 317 315 316 66,000
1986/10/15 331 331 316 324 104,000
1986/10/14 335 339 328 330 87,000
1986/10/13 335 344 335 340 104,000
1986/10/09 344 345 340 345 85,000
1986/10/08 330 340 330 340 254,000
1986/10/07 335 335 326 326 124,000
1986/10/06 341 350 335 335 149,000
1986/10/04 338 340 335 340 115,000
1986/10/03 315 333 315 333 113,000
1986/10/02 310 320 310 320 94,000
1986/10/01 315 320 310 310 173,000
1986/09/30 317 325 310 310 354,000
1986/09/29 342 342 325 326 128,000
1986/09/27 337 340 330 337 249,000
1986/09/26 345 350 330 337 265,000
1986/09/25 350 355 350 350 165,000
1986/09/24 352 359 345 346 193,000
1986/09/22 368 369 347 350 364,000
1986/09/19 390 405 369 369 1,439,001
1986/09/18 360 384 360 384 1,145,001
1986/09/17 348 357 345 355 657,000
1986/09/16 326 347 325 338 246,000
1986/09/12 305 321 305 321 147,000
1986/09/11 330 333 318 318 267,000
1986/09/10 333 336 330 330 136,000
1986/09/09 337 340 333 333 52,000
1986/09/08 337 337 336 337 68,000
1986/09/06 336 340 335 335 86,000
1986/09/05 349 354 336 340 131,000
1986/09/04 356 358 340 354 182,000
1986/09/02 335 340 330 331 146,000
1986/09/01 332 337 331 332 53,000
1986/08/30 338 341 332 333 82,000
1986/08/29 355 355 338 338 99,000
1986/08/28 342 358 342 350 248,000
1986/08/27 332 337 331 337 173,000
1986/08/26 337 338 327 328 321,000
1986/08/25 330 333 328 332 208,000
1986/08/23 326 331 326 330 75,000
1986/08/22 325 330 325 330 224,000
1986/08/21 328 335 318 325 513,000
1986/08/20 348 350 338 338 289,000
1986/08/19 350 355 347 347 308,000
1986/08/18 360 360 347 350 355,000
1986/08/15 355 360 351 360 242,000
1986/08/14 360 360 350 355 499,000
1986/08/13 365 367 360 360 195,000
1986/08/12 368 371 363 367 129,000
1986/08/11 375 380 364 367 81,000
1986/08/08 375 377 366 377 133,000
1986/08/07 391 391 385 385 97,000
1986/08/06 394 394 385 386 64,000
1986/08/05 398 398 390 396 191,000
1986/08/04 371 385 371 383 197,000
1986/08/01 365 370 352 352 360,000
1986/07/31 374 380 356 360 493,000
1986/07/30 375 383 374 374 467,000
1986/07/29 395 400 375 379 482,000
1986/07/28 402 410 393 393 301,000
1986/07/26 405 415 402 402 182,000
1986/07/25 406 410 403 405 480,000
1986/07/24 415 425 405 410 972,000
1986/07/23 435 442 406 411 788,000
1986/07/22 417 450 413 445 904,000
1986/07/21 446 450 401 427 1,275,001
1986/07/19 455 466 446 451 1,248,001
1986/07/18 500 512 450 450 5,267,002
1986/07/17 437 515 435 495 13,401,006
1986/07/16 430 439 415 435 2,701,001
1986/07/15 410 454 410 430 9,081,004
1986/07/14 375 395 375 395 1,603,001
1986/07/11 368 372 367 370 207,000
1986/07/10 368 371 366 370 227,000
1986/07/09 368 371 366 368 218,000
1986/07/08 362 373 362 368 119,000
1986/07/07 377 378 367 367 198,000
1986/07/05 380 380 370 377 313,000
1986/07/04 372 380 369 380 593,000
1986/07/03 370 370 367 369 157,000
1986/07/02 368 369 365 366 111,000
1986/07/01 370 370 365 367 185,000
1986/06/30 372 372 368 369 170,000
1986/06/28 362 370 362 370 193,000
1986/06/27 365 367 361 365 212,000
1986/06/26 365 365 360 364 237,000
1986/06/25 360 365 359 361 171,000
1986/06/24 363 363 358 363 119,000
1986/06/23 365 365 358 358 110,000
1986/06/21 358 362 358 360 48,000
1986/06/20 363 363 360 360 110,000
1986/06/19 365 365 356 360 135,000
1986/06/18 362 368 358 365 174,000
1986/06/17 365 370 352 352 194,000
1986/06/16 370 373 360 360 373,000
1986/06/13 365 370 365 367 350,000
1986/06/12 357 370 357 362 230,000
1986/06/11 364 365 355 355 416,000
1986/06/10 368 370 358 362 651,000
1986/06/09 362 377 360 373 1,290,001
1986/06/07 360 362 356 360 292,000
1986/06/06 353 364 353 356 752,000
1986/06/05 350 352 348 351 187,000
1986/06/04 348 350 347 348 180,000
1986/06/03 351 351 348 349 215,000
1986/06/02 351 352 347 348 188,000
1986/05/31 345 346 344 346 85,000
1986/05/30 346 348 341 343 237,000
1986/05/29 345 350 341 341 352,000
1986/05/28 342 350 342 350 189,000
1986/05/27 350 350 341 341 232,000
1986/05/26 350 350 348 350 159,000
1986/05/24 345 350 345 346 154,000
1986/05/23 357 357 345 345 192,000
1986/05/22 360 366 352 352 641,000
1986/05/21 341 355 340 354 227,000
1986/05/20 345 345 336 339 68,000
1986/05/19 347 350 336 336 113,000
1986/05/17 347 347 335 345 290,000
1986/05/16 355 355 347 347 199,000
1986/05/15 355 355 350 355 122,000
1986/05/14 358 358 346 350 145,000
1986/05/13 365 367 351 357 562,000
1986/05/12 345 363 341 363 1,304,001
1986/05/09 333 348 331 344 559,000
1986/05/08 329 335 327 329 313,000
1986/05/07 333 335 327 327 88,000
1986/05/06 337 339 328 330 112,000
1986/05/02 343 343 326 327 191,000
1986/05/01 336 343 336 338 156,000
1986/04/30 340 345 326 326 288,000
1986/04/28 340 340 333 337 86,000
1986/04/26 331 336 331 335 41,000
1986/04/25 342 344 330 330 189,000
1986/04/24 344 345 340 342 153,000
1986/04/23 335 344 330 337 307,000
1986/04/22 330 346 330 330 323,000
1986/04/21 327 340 325 326 123,000
1986/04/19 331 331 321 325 68,000
1986/04/18 320 335 320 327 304,000
1986/04/17 331 331 320 321 250,000
1986/04/16 322 331 318 331 211,000
1986/04/15 322 325 321 321 143,000
1986/04/14 325 331 323 327 95,000
1986/04/11 325 328 320 320 111,000
1986/04/10 323 331 323 328 68,000
1986/04/09 332 332 322 322 122,000
1986/04/08 325 332 325 332 107,000
1986/04/07 320 322 320 321 102,000
1986/04/05 320 320 319 320 83,000
1986/04/04 325 325 319 319 224,000
1986/04/03 324 324 320 320 209,000
1986/04/02 339 339 318 319 165,000
1986/04/01 338 343 329 343 209,000
1986/03/31 343 349 340 347 260,000
1986/03/29 340 343 335 337 116,000
1986/03/28 321 341 320 340 194,000
1986/03/27 320 321 313 320 603,000
1986/03/26 321 324 320 320 278,000
1986/03/25 329 330 321 321 235,000
1986/03/24 337 340 327 329 161,000
1986/03/22 349 350 335 335 138,000
1986/03/20 326 355 326 339 320,000
1986/03/19 330 343 322 322 422,000
1986/03/18 332 334 325 328 348,000
1986/03/17 341 342 330 334 790,000
1986/03/15 350 350 342 350 176,000
1986/03/14 342 350 342 343 294,000
1986/03/13 360 360 340 342 548,000
1986/03/12 366 380 358 360 445,000
1986/03/11 367 368 356 365 338,000
1986/03/10 360 363 355 357 264,000
1986/03/07 356 365 356 356 247,000
1986/03/06 375 375 360 360 330,000
1986/03/05 370 378 368 370 543,000
1986/03/04 363 365 353 363 422,000
1986/03/03 375 377 353 353 630,000
1986/03/01 351 370 348 370 799,000
1986/02/28 376 381 355 358 1,169,001
1986/02/27 396 403 380 381 1,025,000
1986/02/26 395 414 393 395 1,074,001
1986/02/25 414 420 391 391 1,307,001
1986/02/24 439 442 405 419 953,000
1986/02/22 447 452 428 434 1,548,001
1986/02/21 470 482 441 442 14,310,007
1986/02/20 420 449 419 449 5,201,002
1986/02/19 440 440 415 420 3,069,001
1986/02/18 448 465 415 435 15,556,007
1986/02/17 380 434 380 433 6,257,003
1986/02/15 410 412 385 385 3,344,002
1986/02/14 383 449 375 410 15,770,007
1986/02/13 303 378 303 378 15,360,007
1986/02/12 299 304 290 298 980,000
1986/02/10 286 290 283 290 182,000
1986/02/07 285 288 280 285 168,000
1986/02/06 285 289 285 285 342,000
1986/02/05 300 300 290 290 1,526,001
1986/02/04 277 300 277 295 2,059,001
1986/02/03 273 275 270 275 122,000
1986/02/01 270 273 268 273 89,000
1986/01/31 263 276 263 273 93,000
1986/01/30 263 265 261 261 119,000
1986/01/29 265 265 262 264 115,000
1986/01/28 274 274 266 266 160,000
1986/01/27 276 276 272 273 96,000
1986/01/25 273 277 272 277 112,000
1986/01/24 281 282 270 274 515,000
1986/01/23 271 281 270 279 880,000
1986/01/22 268 272 266 268 195,000
1986/01/21 275 275 270 270 143,000
1986/01/20 274 275 270 275 319,000
1986/01/18 275 275 271 273 200,000
1986/01/17 266 278 266 274 574,000
1986/01/16 264 265 262 265 197,000
1986/01/14 260 262 258 258 146,000
1986/01/13 264 264 261 262 104,000
1986/01/10 265 266 260 260 207,000
1986/01/09 255 263 255 262 130,000
1986/01/08 251 257 251 253 71,000
1986/01/07 251 251 250 250 28,000
1986/01/06 249 254 248 250 36,000
1986/01/04 245 246 244 246 44,000

このページの先頭へ