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
1990/12/28 630 635 620 630 194,000
1990/12/27 630 630 615 615 270,000
1990/12/26 620 620 605 610 222,000
1990/12/25 640 640 598 600 236,000
1990/12/21 635 635 615 630 306,000
1990/12/20 680 680 645 645 305,000
1990/12/19 706 706 670 670 322,000
1990/12/18 700 700 680 686 255,000
1990/12/17 695 700 691 691 125,000
1990/12/14 700 715 694 715 348,000
1990/12/13 696 710 690 693 229,000
1990/12/12 695 720 685 688 468,000
1990/12/11 679 696 655 696 359,000
1990/12/10 685 685 655 669 433,000
1990/12/07 610 645 610 645 620,000
1990/12/06 561 571 550 555 465,000
1990/12/05 570 571 514 540 809,000
1990/12/04 625 625 560 560 375,000
1990/12/03 651 655 615 615 353,000
1990/11/30 593 633 590 615 492,000
1990/11/29 611 625 610 623 340,000
1990/11/28 699 699 650 653 358,000
1990/11/27 710 719 690 690 142,000
1990/11/26 720 720 709 710 137,000
1990/11/22 690 715 690 700 242,000
1990/11/21 710 710 685 693 209,000
1990/11/20 741 741 710 710 131,000
1990/11/19 750 760 730 731 213,000
1990/11/16 749 749 723 730 237,000
1990/11/15 771 771 740 750 248,000
1990/11/14 810 810 750 756 135,000
1990/11/13 790 810 789 810 173,000
1990/11/09 742 758 732 758 201,000
1990/11/08 790 790 750 752 265,000
1990/11/07 818 819 800 801 168,000
1990/11/06 850 850 825 828 279,000
1990/11/05 889 890 840 840 104,000
1990/11/02 839 875 830 874 203,000
1990/11/01 915 915 849 850 337,000
1990/10/31 940 949 910 919 561,000
1990/10/30 905 944 895 930 940,000
1990/10/29 920 920 891 896 270,000
1990/10/26 911 940 908 920 820,000
1990/10/25 900 930 888 921 688,000
1990/10/24 880 900 870 900 607,000
1990/10/23 888 920 847 905 1,248,000
1990/10/22 798 858 795 858 777,000
1990/10/19 740 774 740 758 415,000
1990/10/18 727 730 710 720 284,000
1990/10/17 720 740 711 730 173,000
1990/10/16 725 725 705 710 657,000
1990/10/15 735 736 721 725 182,000
1990/10/12 749 749 725 725 153,000
1990/10/11 741 761 741 761 91,000
1990/10/09 780 805 770 771 142,000
1990/10/08 763 780 755 780 108,000
1990/10/05 739 800 739 773 302,000
1990/10/04 730 735 719 735 74,000
1990/10/03 741 741 720 740 210,000
1990/10/02 696 718 680 700 369,000
1990/10/01 729 729 666 666 551,000
1990/09/27 785 800 769 800 191,000
1990/09/26 858 873 801 801 214,000
1990/09/25 854 860 835 859 154,000
1990/09/21 838 865 825 855 289,000
1990/09/20 866 875 855 868 231,000
1990/09/19 880 895 865 865 160,000
1990/09/18 910 910 865 875 271,000
1990/09/17 920 920 900 906 417,000
1990/09/14 882 940 882 900 522,000
1990/09/13 920 921 890 892 276,000
1990/09/12 890 934 890 920 735,000
1990/09/11 860 910 859 881 638,000
1990/09/10 829 860 829 860 133,000
1990/09/07 784 820 773 803 176,000
1990/09/06 820 825 779 790 230,000
1990/09/05 819 820 750 810 346,000
1990/09/04 857 890 830 830 182,000
1990/09/03 910 920 850 850 321,000
1990/08/31 879 938 870 920 894,000
1990/08/30 800 880 781 880 451,000
1990/08/29 830 842 780 780 455,000
1990/08/28 810 830 800 830 482,000
1990/08/27 750 760 739 760 349,000
1990/08/24 729 760 690 690 813,000
1990/08/23 739 739 739 739 219,000
1990/08/22 850 855 839 839 181,000
1990/08/21 930 930 900 900 103,000
1990/08/20 930 930 900 922 107,000
1990/08/17 950 950 930 941 81,000
1990/08/16 991 991 975 975 89,000
1990/08/15 928 980 928 980 98,000
1990/08/14 900 940 890 916 135,000
1990/08/13 940 941 900 902 263,000
1990/08/10 1,000 1,000 965 979 164,000
1990/08/09 980 1,000 980 985 177,000
1990/08/08 975 990 960 990 346,000
1990/08/07 940 940 910 915 259,000
1990/08/06 1,060 1,060 979 1,000 255,000
1990/08/03 1,090 1,120 1,070 1,070 228,000
1990/08/02 1,120 1,140 1,120 1,120 232,000
1990/08/01 1,140 1,160 1,120 1,130 201,000
1990/07/31 1,130 1,160 1,130 1,130 189,000
1990/07/30 1,130 1,150 1,130 1,150 99,000
1990/07/27 1,140 1,180 1,120 1,180 185,000
1990/07/26 1,170 1,190 1,140 1,140 202,000
1990/07/25 1,190 1,200 1,150 1,160 208,000
1990/07/24 1,190 1,210 1,180 1,190 143,000
1990/07/23 1,250 1,250 1,200 1,200 132,000
1990/07/20 1,230 1,230 1,190 1,230 160,000
1990/07/19 1,270 1,270 1,240 1,250 283,000
1990/07/18 1,300 1,300 1,260 1,280 323,000
1990/07/17 1,270 1,320 1,260 1,290 508,000
1990/07/16 1,220 1,250 1,220 1,250 153,000
1990/07/13 1,220 1,220 1,190 1,190 155,000
1990/07/12 1,190 1,210 1,190 1,200 277,000
1990/07/11 1,190 1,220 1,190 1,190 127,000
1990/07/10 1,200 1,200 1,190 1,190 134,000
1990/07/09 1,210 1,220 1,200 1,200 100,000
1990/07/06 1,200 1,210 1,200 1,200 159,000
1990/07/05 1,210 1,220 1,160 1,200 566,000
1990/07/04 1,210 1,240 1,200 1,210 236,000
1990/07/03 1,200 1,230 1,200 1,220 215,000
1990/07/02 1,270 1,270 1,210 1,210 182,000
1990/06/29 1,260 1,260 1,220 1,250 257,000
1990/06/28 1,240 1,260 1,200 1,220 301,000
1990/06/27 1,190 1,220 1,190 1,220 241,000
1990/06/26 1,190 1,210 1,170 1,170 272,000
1990/06/25 1,170 1,210 1,130 1,170 405,000
1990/06/22 1,220 1,220 1,200 1,210 333,000
1990/06/21 1,240 1,270 1,220 1,220 305,000
1990/06/20 1,250 1,300 1,250 1,250 315,000
1990/06/19 1,300 1,310 1,250 1,260 543,000
1990/06/18 1,330 1,350 1,300 1,300 368,000
1990/06/15 1,360 1,370 1,330 1,350 391,000
1990/06/14 1,400 1,420 1,360 1,360 857,000
1990/06/13 1,370 1,400 1,360 1,390 887,000
1990/06/12 1,360 1,410 1,360 1,360 577,000
1990/06/11 1,360 1,390 1,360 1,360 392,000
1990/06/08 1,400 1,420 1,350 1,360 945,000
1990/06/07 1,350 1,400 1,340 1,380 626,000
1990/06/06 1,390 1,390 1,310 1,310 689,000
1990/06/05 1,370 1,400 1,360 1,390 885,000
1990/06/04 1,400 1,400 1,360 1,370 309,000
1990/06/01 1,430 1,430 1,380 1,400 765,000
1990/05/31 1,420 1,450 1,420 1,420 1,141,000
1990/05/30 1,430 1,440 1,400 1,400 1,528,000
1990/05/29 1,370 1,420 1,350 1,420 4,808,000
1990/05/28 1,250 1,330 1,230 1,310 1,008,000
1990/05/25 1,260 1,270 1,210 1,250 622,000
1990/05/24 1,260 1,260 1,210 1,250 488,000
1990/05/23 1,280 1,280 1,230 1,250 137,000
1990/05/22 1,220 1,260 1,210 1,260 475,000
1990/05/21 1,260 1,280 1,240 1,240 275,000
1990/05/18 1,300 1,300 1,260 1,280 234,000
1990/05/17 1,260 1,290 1,250 1,280 478,000
1990/05/16 1,320 1,330 1,280 1,280 1,037,000
1990/05/15 1,330 1,380 1,290 1,300 2,716,000
1990/05/14 1,200 1,310 1,190 1,310 1,377,000
1990/05/11 1,220 1,230 1,170 1,190 367,000
1990/05/10 1,190 1,230 1,160 1,200 656,000
1990/05/09 1,190 1,190 1,160 1,170 258,000
1990/05/08 1,180 1,180 1,150 1,150 300,000
1990/05/07 1,200 1,210 1,160 1,170 457,000
1990/05/02 1,100 1,180 1,090 1,180 700,000
1990/05/01 1,070 1,090 1,040 1,080 293,000
1990/04/27 1,010 1,060 1,010 1,050 339,000
1990/04/26 1,000 1,010 998 999 318,000
1990/04/25 1,000 1,010 985 1,000 248,000
1990/04/24 999 1,020 995 995 169,000
1990/04/23 1,010 1,010 991 999 263,000
1990/04/20 970 1,020 970 1,020 281,000
1990/04/19 990 995 960 960 234,000
1990/04/18 948 948 916 940 241,000
1990/04/17 980 999 934 950 141,000
1990/04/16 995 999 970 980 92,000
1990/04/13 1,000 1,030 980 1,020 376,000
1990/04/12 1,070 1,070 1,000 1,020 294,000
1990/04/11 1,080 1,120 1,070 1,080 443,000
1990/04/10 1,030 1,140 990 1,100 921,000
1990/04/06 899 902 880 900 665,000
1990/04/05 840 880 838 879 1,688,000
1990/04/04 970 970 920 920 1,193,000
1990/04/03 1,160 1,170 1,010 1,010 476,000
1990/04/02 1,140 1,220 1,140 1,210 425,000
1990/03/30 1,300 1,300 1,250 1,290 425,000
1990/03/29 1,320 1,330 1,300 1,330 296,000
1990/03/28 1,280 1,340 1,220 1,340 1,091,000
1990/03/27 1,350 1,390 1,300 1,300 532,000
1990/03/27 1 -> 1.07 分割
1990/03/26 1,390 1,440 1,380 1,430 1,860,001
1990/03/23 1,510 1,510 1,340 1,410 1,006,000
1990/03/22 1,500 1,590 1,430 1,580 461,000
1990/03/20 1,640 1,650 1,590 1,620 658,000
1990/03/19 1,690 1,730 1,640 1,660 676,000
1990/03/16 1,730 1,750 1,700 1,700 654,000
1990/03/15 1,700 1,730 1,690 1,700 501,000
1990/03/14 1,750 1,750 1,700 1,700 506,000
1990/03/13 1,770 1,780 1,730 1,750 364,000
1990/03/12 1,770 1,800 1,750 1,750 396,000
1990/03/09 1,790 1,810 1,780 1,790 640,000
1990/03/08 1,730 1,780 1,730 1,770 398,000
1990/03/07 1,810 1,810 1,760 1,760 611,000
1990/03/06 1,820 1,820 1,790 1,810 620,000
1990/03/05 1,850 1,860 1,790 1,810 1,667,001
1990/03/02 1,800 1,860 1,780 1,850 6,200,003
1990/03/01 1,750 1,780 1,710 1,780 1,981,001
1990/02/28 1,700 1,750 1,680 1,750 1,052,000
1990/02/27 1,690 1,700 1,640 1,680 424,000
1990/02/26 1,710 1,710 1,570 1,680 916,000
1990/02/23 1,690 1,710 1,670 1,690 585,000
1990/02/22 1,680 1,720 1,650 1,670 1,311,001
1990/02/21 1,660 1,710 1,600 1,660 1,929,001
1990/02/20 1,600 1,700 1,580 1,670 930,000
1990/02/19 1,650 1,650 1,590 1,600 275,000
1990/02/16 1,650 1,680 1,640 1,670 327,000
1990/02/15 1,670 1,690 1,650 1,660 172,000
1990/02/14 1,700 1,710 1,670 1,690 222,000
1990/02/13 1,660 1,700 1,630 1,700 395,000
1990/02/09 1,670 1,680 1,650 1,660 444,000
1990/02/08 1,650 1,680 1,650 1,680 257,000
1990/02/07 1,670 1,680 1,630 1,680 232,000
1990/02/06 1,670 1,690 1,660 1,680 315,000
1990/02/05 1,680 1,690 1,660 1,660 379,000
1990/02/02 1,710 1,730 1,680 1,700 161,000
1990/02/01 1,750 1,750 1,700 1,710 221,000
1990/01/31 1,750 1,800 1,730 1,730 558,000
1990/01/30 1,720 1,770 1,720 1,760 710,000
1990/01/29 1,670 1,710 1,660 1,690 588,000
1990/01/26 1,700 1,730 1,680 1,680 175,000
1990/01/25 1,700 1,720 1,690 1,690 140,000
1990/01/24 1,730 1,740 1,690 1,700 150,000
1990/01/23 1,730 1,740 1,690 1,690 288,000
1990/01/22 1,750 1,790 1,750 1,760 326,000
1990/01/19 1,780 1,850 1,760 1,780 2,033,001
1990/01/18 1,650 1,790 1,650 1,750 948,000
1990/01/17 1,700 1,710 1,650 1,650 301,000
1990/01/16 1,740 1,770 1,690 1,690 318,000
1990/01/12 1,780 1,780 1,740 1,770 482,000
1990/01/11 1,780 1,780 1,760 1,780 167,000
1990/01/10 1,790 1,800 1,760 1,780 224,000
1990/01/09 1,720 1,790 1,720 1,780 438,000
1990/01/08 1,710 1,750 1,710 1,750 467,000
1990/01/05 1,770 1,800 1,710 1,750 484,000
1990/01/04 1,760 1,800 1,750 1,800 200,000

このページの先頭へ