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
1999/12/30 125 127 125 125 192,000
1999/12/29 127 129 125 126 326,000
1999/12/28 130 133 127 130 250,000
1999/12/27 130 134 129 134 208,000
1999/12/24 131 132 128 131 189,000
1999/12/22 130 133 126 132 326,000
1999/12/21 135 136 130 130 275,000
1999/12/20 131 139 130 137 434,000
1999/12/17 145 147 131 131 404,000
1999/12/16 151 151 146 147 390,000
1999/12/15 151 153 150 150 240,000
1999/12/14 155 155 152 153 213,000
1999/12/13 153 155 151 155 243,000
1999/12/10 155 155 151 151 2,215,000
1999/12/09 153 155 150 155 283,000
1999/12/08 152 157 152 152 272,000
1999/12/07 160 160 152 152 568,000
1999/12/06 156 159 154 156 239,000
1999/12/03 157 160 155 155 240,000
1999/12/02 160 160 154 157 546,000
1999/12/01 159 170 159 166 343,000
1999/11/30 162 162 156 160 242,000
1999/11/29 155 160 154 158 97,000
1999/11/26 158 160 155 155 239,000
1999/11/25 152 158 151 158 293,000
1999/11/24 155 157 155 157 177,000
1999/11/22 160 162 155 160 165,000
1999/11/19 162 164 155 155 365,000
1999/11/18 173 173 163 163 621,000
1999/11/17 152 159 152 153 334,000
1999/11/16 156 158 151 151 233,000
1999/11/15 160 160 151 151 323,000
1999/11/12 158 167 150 150 655,000
1999/11/11 167 168 157 162 391,000
1999/11/10 171 172 166 167 321,000
1999/11/09 172 174 170 173 188,000
1999/11/08 170 172 168 172 189,000
1999/11/05 172 175 169 169 412,000
1999/11/04 174 177 172 175 221,000
1999/11/02 170 175 170 170 118,000
1999/11/01 172 173 169 170 658,000
1999/10/29 180 180 167 167 488,000
1999/10/28 174 177 166 167 354,000
1999/10/27 177 177 172 173 215,000
1999/10/26 180 183 177 177 211,000
1999/10/25 177 183 176 182 249,000
1999/10/22 183 183 176 176 142,000
1999/10/21 183 183 176 180 268,000
1999/10/20 186 188 182 184 183,000
1999/10/19 186 189 182 186 272,000
1999/10/18 191 191 186 189 324,000
1999/10/15 186 191 186 191 263,000
1999/10/14 185 189 185 185 159,000
1999/10/13 186 194 184 185 275,000
1999/10/12 190 191 188 189 134,000
1999/10/08 185 190 185 188 739,000
1999/10/07 191 199 186 188 603,000
1999/10/06 191 191 188 191 211,000
1999/10/05 190 194 187 194 166,000
1999/10/04 188 192 185 186 390,000
1999/10/01 187 193 187 188 381,000
1999/09/30 190 192 186 186 344,000
1999/09/29 186 191 186 191 181,000
1999/09/28 188 192 185 185 395,000
1999/09/27 191 194 185 185 212,000
1999/09/24 195 198 185 189 367,000
1999/09/22 200 202 196 197 128,000
1999/09/21 202 205 198 205 196,000
1999/09/20 203 206 200 203 122,000
1999/09/17 197 200 195 196 765,000
1999/09/16 201 205 195 197 582,000
1999/09/14 206 211 202 211 412,000
1999/09/13 218 219 207 213 356,000
1999/09/10 199 214 199 213 2,026,000
1999/09/09 210 210 202 202 138,000
1999/09/08 220 220 203 208 251,000
1999/09/07 211 219 211 218 509,000
1999/09/06 206 212 205 208 247,000
1999/09/03 203 209 202 203 448,000
1999/09/02 200 202 198 198 338,000
1999/09/01 205 208 202 205 236,000
1999/08/31 205 209 202 209 302,000
1999/08/30 208 208 204 208 115,000
1999/08/27 203 208 198 205 218,000
1999/08/26 207 207 199 201 353,000
1999/08/25 208 210 202 203 186,000
1999/08/24 206 212 202 207 145,000
1999/08/23 214 214 209 210 387,000
1999/08/20 211 214 208 209 203,000
1999/08/19 200 207 200 206 299,000
1999/08/18 214 214 202 202 349,000
1999/08/17 212 212 203 205 181,000
1999/08/16 202 212 202 212 171,000
1999/08/13 200 202 198 199 636,000
1999/08/12 200 206 198 204 265,000
1999/08/11 199 202 198 198 295,000
1999/08/10 208 208 198 200 388,000
1999/08/09 195 209 195 203 191,000
1999/08/06 204 204 195 196 365,000
1999/08/05 206 208 197 202 573,000
1999/08/04 210 210 197 206 879,000
1999/08/03 212 215 207 215 332,000
1999/08/02 210 214 210 213 182,000
1999/07/30 215 217 210 210 251,000
1999/07/29 213 225 212 225 417,000
1999/07/28 228 232 212 212 462,000
1999/07/27 216 219 215 219 326,000
1999/07/26 219 222 218 218 208,000
1999/07/23 224 228 220 224 205,000
1999/07/22 231 231 220 224 339,000
1999/07/21 234 234 226 226 257,000
1999/07/19 229 230 225 229 201,000
1999/07/16 225 225 213 216 647,000
1999/07/15 231 231 225 225 676,000
1999/07/14 235 235 231 231 479,000
1999/07/13 232 238 231 235 323,000
1999/07/12 242 242 235 240 280,000
1999/07/09 230 240 230 240 1,069,000
1999/07/08 240 240 230 230 413,000
1999/07/07 241 247 239 240 678,000
1999/07/06 242 245 240 242 429,000
1999/07/05 250 250 240 240 643,000
1999/07/02 251 255 245 246 505,000
1999/07/01 259 264 245 245 550,000
1999/06/30 260 265 256 256 485,000
1999/06/29 254 262 251 260 447,000
1999/06/28 251 253 250 252 386,000
1999/06/25 259 260 251 251 488,000
1999/06/24 265 269 262 264 553,000
1999/06/23 270 277 266 270 497,000
1999/06/22 284 285 262 274 982,000
1999/06/21 281 292 273 285 2,870,000
1999/06/18 258 285 251 280 3,089,000
1999/06/17 260 260 254 255 1,081,000
1999/06/16 259 263 251 251 2,438,000
1999/06/15 239 257 236 257 1,883,000
1999/06/14 238 240 234 236 836,000
1999/06/11 240 247 238 238 3,326,000
1999/06/10 244 246 236 245 1,759,000
1999/06/09 233 246 232 242 3,867,000
1999/06/08 219 236 218 226 2,041,000
1999/06/07 218 221 216 218 498,000
1999/06/04 212 226 212 221 1,037,000
1999/06/03 215 215 208 209 385,000
1999/06/02 216 216 212 216 225,000
1999/06/01 204 216 203 212 384,000
1999/05/31 204 209 203 209 152,000
1999/05/28 206 210 202 208 247,000
1999/05/27 209 214 208 214 506,000
1999/05/26 204 210 204 208 208,000
1999/05/25 205 210 205 207 228,000
1999/05/24 203 211 203 210 328,000
1999/05/21 206 212 205 209 330,000
1999/05/20 207 210 203 204 410,000
1999/05/19 203 206 201 202 395,000
1999/05/18 212 213 201 207 641,000
1999/05/17 222 222 210 212 518,000
1999/05/14 228 230 221 225 1,105,000
1999/05/13 235 235 226 227 541,000
1999/05/12 220 239 220 237 2,346,000
1999/05/11 220 221 216 220 298,000
1999/05/10 218 220 216 216 190,000
1999/05/07 216 220 210 218 256,000
1999/05/06 220 220 216 220 167,000
1999/04/30 211 218 210 215 237,000
1999/04/28 218 219 210 210 193,000
1999/04/27 212 219 210 213 200,000
1999/04/26 220 223 215 217 323,000
1999/04/23 220 222 217 222 656,000
1999/04/22 215 220 214 220 371,000
1999/04/21 212 215 210 214 199,000
1999/04/20 215 215 211 211 221,000
1999/04/19 215 216 210 210 248,000
1999/04/16 215 219 212 216 301,000
1999/04/15 211 214 209 211 327,000
1999/04/14 220 220 210 212 307,000
1999/04/13 215 220 214 215 713,000
1999/04/12 213 216 212 213 500,000
1999/04/09 218 218 205 207 1,521,000
1999/04/08 204 206 198 203 296,000
1999/04/07 199 203 196 196 274,000
1999/04/06 197 204 197 199 204,000
1999/04/05 197 203 195 196 199,000
1999/04/02 201 201 193 197 223,000
1999/04/01 193 201 192 201 235,000
1999/03/31 196 202 192 192 223,000
1999/03/30 196 198 192 192 252,000
1999/03/29 205 205 195 195 101,000
1999/03/26 201 206 199 204 229,000
1999/03/25 201 202 192 193 363,000
1999/03/24 193 199 191 192 371,000
1999/03/23 200 202 191 192 591,000
1999/03/19 205 208 200 208 431,000
1999/03/18 208 208 195 195 585,000
1999/03/17 210 210 202 208 492,000
1999/03/16 199 210 196 203 387,000
1999/03/15 196 204 195 195 225,000
1999/03/12 206 207 195 196 1,474,000
1999/03/11 206 212 201 201 572,000
1999/03/10 203 206 198 206 291,000
1999/03/09 197 206 196 206 245,000
1999/03/08 205 207 195 195 399,000
1999/03/05 198 205 192 202 598,000
1999/03/04 190 190 184 187 133,000
1999/03/03 184 195 183 195 223,000
1999/03/02 190 196 183 183 348,000
1999/03/01 199 199 186 186 233,000
1999/02/26 200 200 189 189 202,000
1999/02/25 192 193 186 193 263,000
1999/02/24 195 197 191 192 129,000
1999/02/23 193 208 193 199 144,000
1999/02/22 193 197 191 193 190,000
1999/02/19 197 198 191 191 144,000
1999/02/18 198 200 197 197 163,000
1999/02/17 210 210 198 198 149,000
1999/02/16 210 211 206 210 151,000
1999/02/15 211 212 209 209 113,000
1999/02/12 206 213 206 206 304,000
1999/02/10 200 211 200 211 175,000
1999/02/09 207 207 199 204 176,000
1999/02/08 200 207 196 206 84,000
1999/02/05 212 212 200 210 195,000
1999/02/04 211 216 200 216 250,000
1999/02/03 207 214 207 214 110,000
1999/02/02 215 215 210 210 86,000
1999/02/01 211 215 211 215 84,000
1999/01/29 215 215 212 214 106,000
1999/01/28 217 217 213 215 139,000
1999/01/27 215 219 212 217 204,000
1999/01/26 214 219 210 217 307,000
1999/01/25 206 213 206 210 206,000
1999/01/22 210 215 209 211 205,000
1999/01/21 206 212 203 207 287,000
1999/01/20 199 211 199 210 143,000
1999/01/19 203 205 195 195 114,000
1999/01/18 205 205 198 198 90,000
1999/01/14 191 205 191 205 156,000
1999/01/13 183 195 183 194 85,000
1999/01/12 196 199 182 188 185,000
1999/01/11 186 196 186 196 637,000
1999/01/08 190 198 190 191 240,000
1999/01/07 195 199 190 190 143,000
1999/01/06 178 190 178 190 150,000
1999/01/05 187 188 175 177 291,000
1999/01/04 191 191 182 182 191,000

このページの先頭へ