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 |
|---|---|---|---|---|---|
| 2003/12/30 | 229 | 229 | 227 | 228 | 246,000 |
| 2003/12/29 | 224 | 227 | 224 | 226 | 549,000 |
| 2003/12/26 | 220 | 224 | 220 | 224 | 388,000 |
| 2003/12/25 | 220 | 220 | 217 | 219 | 525,000 |
| 2003/12/24 | 221 | 221 | 219 | 220 | 537,000 |
| 2003/12/22 | 223 | 223 | 220 | 221 | 380,000 |
| 2003/12/19 | 222 | 223 | 221 | 222 | 459,000 |
| 2003/12/18 | 221 | 222 | 220 | 222 | 244,000 |
| 2003/12/17 | 223 | 224 | 221 | 221 | 656,000 |
| 2003/12/16 | 221 | 223 | 219 | 220 | 596,000 |
| 2003/12/15 | 221 | 225 | 220 | 223 | 800,000 |
| 2003/12/12 | 218 | 221 | 218 | 221 | 744,000 |
| 2003/12/11 | 220 | 220 | 217 | 217 | 267,000 |
| 2003/12/10 | 220 | 221 | 217 | 218 | 345,000 |
| 2003/12/09 | 220 | 222 | 220 | 220 | 353,000 |
| 2003/12/08 | 224 | 224 | 220 | 222 | 390,000 |
| 2003/12/05 | 224 | 225 | 222 | 223 | 267,000 |
| 2003/12/04 | 225 | 225 | 223 | 225 | 327,000 |
| 2003/12/03 | 222 | 226 | 222 | 225 | 545,000 |
| 2003/12/02 | 225 | 226 | 223 | 224 | 361,000 |
| 2003/12/01 | 218 | 224 | 216 | 223 | 402,000 |
| 2003/11/28 | 221 | 222 | 219 | 220 | 223,000 |
| 2003/11/27 | 220 | 221 | 219 | 219 | 224,000 |
| 2003/11/26 | 220 | 221 | 218 | 219 | 204,000 |
| 2003/11/25 | 220 | 220 | 217 | 218 | 277,000 |
| 2003/11/21 | 212 | 214 | 212 | 214 | 247,000 |
| 2003/11/20 | 215 | 215 | 211 | 213 | 460,000 |
| 2003/11/19 | 212 | 212 | 209 | 210 | 413,000 |
| 2003/11/18 | 215 | 215 | 210 | 211 | 908,000 |
| 2003/11/17 | 225 | 225 | 217 | 217 | 826,000 |
| 2003/11/14 | 225 | 229 | 225 | 226 | 306,000 |
| 2003/11/13 | 228 | 230 | 224 | 225 | 599,000 |
| 2003/11/12 | 227 | 231 | 224 | 226 | 543,000 |
| 2003/11/11 | 235 | 235 | 225 | 228 | 619,000 |
| 2003/11/10 | 236 | 237 | 235 | 236 | 206,000 |
| 2003/11/07 | 237 | 238 | 235 | 236 | 395,000 |
| 2003/11/06 | 241 | 241 | 237 | 237 | 392,000 |
| 2003/11/05 | 242 | 242 | 240 | 241 | 286,000 |
| 2003/11/04 | 242 | 244 | 240 | 242 | 417,000 |
| 2003/10/31 | 240 | 242 | 239 | 240 | 290,000 |
| 2003/10/30 | 240 | 242 | 240 | 240 | 246,000 |
| 2003/10/29 | 240 | 242 | 239 | 241 | 233,000 |
| 2003/10/28 | 239 | 240 | 238 | 239 | 188,000 |
| 2003/10/27 | 237 | 239 | 236 | 238 | 267,000 |
| 2003/10/24 | 238 | 241 | 235 | 237 | 454,000 |
| 2003/10/23 | 243 | 243 | 237 | 237 | 748,000 |
| 2003/10/22 | 247 | 248 | 244 | 246 | 473,000 |
| 2003/10/21 | 246 | 248 | 245 | 247 | 714,000 |
| 2003/10/20 | 242 | 245 | 241 | 244 | 965,000 |
| 2003/10/17 | 242 | 243 | 240 | 242 | 1,117,000 |
| 2003/10/16 | 245 | 246 | 241 | 243 | 837,000 |
| 2003/10/15 | 246 | 247 | 244 | 244 | 577,000 |
| 2003/10/14 | 250 | 250 | 245 | 245 | 844,000 |
| 2003/10/10 | 247 | 251 | 246 | 248 | 528,000 |
| 2003/10/09 | 247 | 249 | 246 | 246 | 257,000 |
| 2003/10/08 | 250 | 251 | 247 | 247 | 266,000 |
| 2003/10/07 | 254 | 254 | 251 | 251 | 269,000 |
| 2003/10/06 | 254 | 255 | 251 | 254 | 718,000 |
| 2003/10/03 | 246 | 252 | 246 | 250 | 839,000 |
| 2003/10/02 | 247 | 249 | 244 | 244 | 741,000 |
| 2003/10/01 | 250 | 250 | 246 | 246 | 333,000 |
| 2003/09/30 | 247 | 248 | 244 | 248 | 592,000 |
| 2003/09/29 | 247 | 248 | 243 | 243 | 318,000 |
| 2003/09/26 | 247 | 248 | 244 | 247 | 371,000 |
| 2003/09/25 | 250 | 251 | 245 | 248 | 432,000 |
| 2003/09/24 | 256 | 257 | 251 | 253 | 596,000 |
| 2003/09/22 | 264 | 264 | 254 | 255 | 879,000 |
| 2003/09/19 | 264 | 265 | 261 | 261 | 630,000 |
| 2003/09/18 | 262 | 263 | 260 | 260 | 778,000 |
| 2003/09/17 | 265 | 266 | 263 | 264 | 977,000 |
| 2003/09/16 | 267 | 269 | 264 | 267 | 1,013,000 |
| 2003/09/12 | 275 | 275 | 268 | 268 | 1,207,000 |
| 2003/09/11 | 270 | 272 | 267 | 267 | 753,000 |
| 2003/09/10 | 279 | 280 | 273 | 273 | 2,215,000 |
| 2003/09/09 | 284 | 284 | 274 | 276 | 7,085,000 |
| 2003/09/08 | 256 | 265 | 255 | 264 | 1,083,000 |
| 2003/09/05 | 259 | 263 | 255 | 257 | 1,061,000 |
| 2003/09/04 | 266 | 267 | 258 | 262 | 971,000 |
| 2003/09/03 | 270 | 270 | 265 | 270 | 884,000 |
| 2003/09/02 | 273 | 273 | 268 | 270 | 1,093,000 |
| 2003/09/01 | 267 | 276 | 265 | 273 | 2,272,000 |
| 2003/08/29 | 263 | 271 | 261 | 267 | 1,638,000 |
| 2003/08/28 | 267 | 267 | 257 | 258 | 1,269,000 |
| 2003/08/27 | 270 | 271 | 261 | 262 | 2,186,000 |
| 2003/08/26 | 280 | 282 | 266 | 269 | 8,046,000 |
| 2003/08/25 | 246 | 247 | 245 | 245 | 314,000 |
| 2003/08/22 | 249 | 250 | 246 | 246 | 469,000 |
| 2003/08/21 | 249 | 251 | 248 | 250 | 655,000 |
| 2003/08/20 | 251 | 253 | 248 | 252 | 416,000 |
| 2003/08/19 | 251 | 254 | 250 | 251 | 602,000 |
| 2003/08/18 | 246 | 250 | 245 | 249 | 274,000 |
| 2003/08/15 | 246 | 246 | 243 | 245 | 262,000 |
| 2003/08/14 | 240 | 245 | 240 | 244 | 324,000 |
| 2003/08/13 | 242 | 242 | 238 | 240 | 406,000 |
| 2003/08/12 | 239 | 242 | 238 | 241 | 295,000 |
| 2003/08/11 | 240 | 241 | 238 | 239 | 316,000 |
| 2003/08/08 | 245 | 245 | 240 | 240 | 227,000 |
| 2003/08/07 | 245 | 248 | 243 | 243 | 540,000 |
| 2003/08/06 | 244 | 245 | 240 | 240 | 424,000 |
| 2003/08/05 | 247 | 247 | 242 | 243 | 453,000 |
| 2003/08/04 | 250 | 250 | 246 | 246 | 480,000 |
| 2003/08/01 | 252 | 252 | 245 | 245 | 449,000 |
| 2003/07/31 | 246 | 246 | 242 | 243 | 339,000 |
| 2003/07/30 | 245 | 247 | 243 | 244 | 499,000 |
| 2003/07/29 | 247 | 249 | 244 | 247 | 501,000 |
| 2003/07/28 | 241 | 246 | 241 | 246 | 494,000 |
| 2003/07/25 | 238 | 241 | 237 | 240 | 536,000 |
| 2003/07/24 | 240 | 241 | 237 | 238 | 625,000 |
| 2003/07/23 | 233 | 239 | 233 | 239 | 777,000 |
| 2003/07/22 | 236 | 237 | 233 | 234 | 605,000 |
| 2003/07/18 | 235 | 239 | 235 | 237 | 660,000 |
| 2003/07/17 | 241 | 243 | 239 | 240 | 1,241,000 |
| 2003/07/16 | 243 | 250 | 236 | 236 | 1,497,000 |
| 2003/07/15 | 256 | 256 | 246 | 248 | 1,218,000 |
| 2003/07/14 | 261 | 265 | 259 | 259 | 1,315,000 |
| 2003/07/11 | 259 | 259 | 256 | 258 | 829,000 |
| 2003/07/10 | 258 | 259 | 255 | 258 | 398,000 |
| 2003/07/09 | 255 | 259 | 253 | 259 | 569,000 |
| 2003/07/08 | 254 | 257 | 249 | 255 | 902,000 |
| 2003/07/07 | 258 | 261 | 254 | 254 | 616,000 |
| 2003/07/04 | 257 | 259 | 254 | 258 | 398,000 |
| 2003/07/03 | 267 | 268 | 255 | 256 | 1,902,000 |
| 2003/07/02 | 264 | 269 | 263 | 268 | 3,316,000 |
| 2003/07/01 | 256 | 266 | 256 | 261 | 2,450,000 |
| 2003/06/30 | 252 | 260 | 252 | 259 | 1,686,000 |
| 2003/06/27 | 248 | 253 | 248 | 250 | 871,000 |
| 2003/06/26 | 247 | 252 | 245 | 252 | 1,133,000 |
| 2003/06/25 | 241 | 247 | 241 | 244 | 725,000 |
| 2003/06/24 | 245 | 248 | 237 | 238 | 1,311,000 |
| 2003/06/23 | 245 | 247 | 242 | 246 | 1,213,000 |
| 2003/06/20 | 242 | 251 | 242 | 246 | 1,258,000 |
| 2003/06/19 | 248 | 249 | 244 | 246 | 1,243,000 |
| 2003/06/18 | 243 | 251 | 242 | 251 | 1,961,000 |
| 2003/06/17 | 239 | 243 | 237 | 241 | 1,187,000 |
| 2003/06/16 | 242 | 242 | 237 | 238 | 571,000 |
| 2003/06/13 | 238 | 243 | 237 | 239 | 952,000 |
| 2003/06/12 | 236 | 240 | 236 | 236 | 698,000 |
| 2003/06/11 | 239 | 241 | 234 | 235 | 1,158,000 |
| 2003/06/10 | 240 | 240 | 235 | 238 | 631,000 |
| 2003/06/09 | 235 | 245 | 233 | 245 | 1,266,000 |
| 2003/06/06 | 233 | 235 | 230 | 234 | 764,000 |
| 2003/06/05 | 233 | 236 | 231 | 233 | 708,000 |
| 2003/06/04 | 233 | 235 | 232 | 233 | 381,000 |
| 2003/06/03 | 233 | 234 | 231 | 232 | 346,000 |
| 2003/06/02 | 234 | 235 | 230 | 232 | 613,000 |
| 2003/05/30 | 233 | 235 | 232 | 233 | 305,000 |
| 2003/05/29 | 231 | 233 | 230 | 233 | 569,000 |
| 2003/05/28 | 233 | 236 | 232 | 234 | 317,000 |
| 2003/05/27 | 233 | 233 | 229 | 231 | 648,000 |
| 2003/05/26 | 235 | 237 | 234 | 235 | 649,000 |
| 2003/05/23 | 235 | 236 | 234 | 235 | 611,000 |
| 2003/05/22 | 234 | 235 | 231 | 234 | 552,000 |
| 2003/05/21 | 232 | 236 | 229 | 230 | 922,000 |
| 2003/05/20 | 234 | 238 | 234 | 234 | 537,000 |
| 2003/05/19 | 237 | 239 | 236 | 238 | 277,000 |
| 2003/05/16 | 241 | 242 | 240 | 242 | 454,000 |
| 2003/05/15 | 241 | 245 | 240 | 240 | 646,000 |
| 2003/05/14 | 241 | 246 | 239 | 240 | 1,099,000 |
| 2003/05/13 | 263 | 263 | 227 | 236 | 1,788,000 |
| 2003/05/12 | 258 | 264 | 255 | 261 | 1,855,000 |
| 2003/05/09 | 248 | 253 | 243 | 253 | 426,000 |
| 2003/05/08 | 246 | 247 | 244 | 245 | 215,000 |
| 2003/05/07 | 251 | 251 | 246 | 249 | 318,000 |
| 2003/05/06 | 245 | 253 | 245 | 251 | 532,000 |
| 2003/05/02 | 241 | 247 | 239 | 244 | 351,000 |
| 2003/05/01 | 242 | 243 | 237 | 240 | 750,000 |
| 2003/04/30 | 246 | 251 | 246 | 247 | 439,000 |
| 2003/04/28 | 243 | 245 | 241 | 243 | 339,000 |
| 2003/04/25 | 244 | 247 | 242 | 245 | 370,000 |
| 2003/04/24 | 244 | 248 | 243 | 246 | 356,000 |
| 2003/04/23 | 245 | 247 | 239 | 243 | 861,000 |
| 2003/04/22 | 249 | 251 | 246 | 246 | 645,000 |
| 2003/04/21 | 248 | 250 | 246 | 249 | 580,000 |
| 2003/04/18 | 248 | 249 | 244 | 248 | 724,000 |
| 2003/04/17 | 242 | 250 | 240 | 247 | 925,000 |
| 2003/04/16 | 247 | 247 | 241 | 242 | 943,000 |
| 2003/04/15 | 235 | 244 | 232 | 240 | 1,505,000 |
| 2003/04/14 | 229 | 236 | 228 | 235 | 1,077,000 |
| 2003/04/11 | 227 | 232 | 226 | 229 | 553,000 |
| 2003/04/10 | 227 | 229 | 225 | 227 | 265,000 |
| 2003/04/09 | 231 | 232 | 228 | 230 | 349,000 |
| 2003/04/08 | 234 | 234 | 230 | 232 | 221,000 |
| 2003/04/07 | 231 | 234 | 229 | 233 | 192,000 |
| 2003/04/04 | 234 | 234 | 227 | 230 | 519,000 |
| 2003/04/03 | 237 | 238 | 233 | 234 | 579,000 |
| 2003/04/02 | 230 | 235 | 229 | 235 | 787,000 |
| 2003/04/01 | 221 | 230 | 220 | 229 | 673,000 |
| 2003/03/31 | 230 | 230 | 223 | 224 | 558,000 |
| 2003/03/28 | 235 | 235 | 227 | 230 | 801,000 |
| 2003/03/27 | 238 | 239 | 233 | 234 | 1,104,000 |
| 2003/03/26 | 238 | 243 | 236 | 239 | 970,000 |
| 2003/03/25 | 249 | 251 | 245 | 250 | 1,698,000 |
| 2003/03/24 | 246 | 255 | 246 | 255 | 1,324,000 |
| 2003/03/20 | 241 | 244 | 238 | 243 | 1,145,000 |
| 2003/03/19 | 233 | 237 | 232 | 236 | 902,000 |
| 2003/03/18 | 231 | 233 | 230 | 232 | 1,165,000 |
| 2003/03/17 | 231 | 232 | 227 | 229 | 741,000 |
| 2003/03/14 | 234 | 235 | 230 | 231 | 1,284,000 |
| 2003/03/13 | 230 | 230 | 225 | 229 | 1,325,000 |
| 2003/03/12 | 232 | 234 | 230 | 230 | 647,000 |
| 2003/03/11 | 229 | 247 | 228 | 235 | 1,170,000 |
| 2003/03/10 | 240 | 240 | 234 | 235 | 564,000 |
| 2003/03/07 | 254 | 255 | 240 | 242 | 1,617,000 |
| 2003/03/06 | 265 | 265 | 259 | 260 | 526,000 |
| 2003/03/05 | 260 | 266 | 259 | 259 | 542,000 |
| 2003/03/04 | 267 | 269 | 263 | 263 | 518,000 |
| 2003/03/03 | 254 | 266 | 254 | 263 | 962,000 |
| 2003/02/28 | 258 | 258 | 252 | 254 | 463,000 |
| 2003/02/27 | 255 | 256 | 250 | 253 | 504,000 |
| 2003/02/26 | 250 | 258 | 250 | 255 | 661,000 |
| 2003/02/25 | 250 | 252 | 247 | 250 | 1,039,000 |
| 2003/02/24 | 255 | 256 | 247 | 249 | 1,903,000 |
| 2003/02/21 | 262 | 263 | 259 | 260 | 440,000 |
| 2003/02/20 | 270 | 270 | 260 | 265 | 810,000 |
| 2003/02/19 | 268 | 270 | 265 | 269 | 1,083,000 |
| 2003/02/18 | 271 | 273 | 262 | 263 | 1,666,000 |
| 2003/02/17 | 281 | 282 | 274 | 274 | 552,000 |
| 2003/02/14 | 274 | 283 | 272 | 279 | 910,000 |
| 2003/02/13 | 283 | 283 | 273 | 276 | 1,365,000 |
| 2003/02/12 | 270 | 278 | 269 | 278 | 2,086,000 |
| 2003/02/10 | 261 | 268 | 259 | 268 | 899,000 |
| 2003/02/07 | 264 | 265 | 259 | 262 | 805,000 |
| 2003/02/06 | 261 | 265 | 261 | 263 | 2,590,000 |
| 2003/02/05 | 253 | 261 | 252 | 261 | 2,047,000 |
| 2003/02/04 | 254 | 256 | 252 | 252 | 1,938,000 |
| 2003/02/03 | 246 | 254 | 246 | 254 | 821,000 |
| 2003/01/31 | 245 | 248 | 241 | 246 | 1,116,000 |
| 2003/01/30 | 245 | 246 | 243 | 245 | 735,000 |
| 2003/01/29 | 252 | 252 | 244 | 247 | 1,025,000 |
| 2003/01/28 | 246 | 251 | 245 | 251 | 622,000 |
| 2003/01/27 | 249 | 250 | 244 | 246 | 1,115,000 |
| 2003/01/24 | 250 | 254 | 249 | 250 | 1,547,000 |
| 2003/01/23 | 244 | 252 | 242 | 252 | 1,616,000 |
| 2003/01/22 | 248 | 248 | 245 | 245 | 1,042,000 |
| 2003/01/21 | 245 | 248 | 244 | 244 | 669,000 |
| 2003/01/20 | 245 | 251 | 245 | 249 | 1,272,000 |
| 2003/01/17 | 239 | 250 | 237 | 248 | 2,462,000 |
| 2003/01/16 | 235 | 240 | 233 | 238 | 759,000 |
| 2003/01/15 | 237 | 238 | 234 | 235 | 697,000 |
| 2003/01/14 | 237 | 238 | 235 | 236 | 453,000 |
| 2003/01/10 | 239 | 242 | 236 | 238 | 1,529,000 |
| 2003/01/09 | 235 | 239 | 232 | 238 | 1,263,000 |
| 2003/01/08 | 237 | 243 | 237 | 239 | 2,123,000 |
| 2003/01/07 | 238 | 240 | 234 | 236 | 1,244,000 |
| 2003/01/06 | 233 | 239 | 233 | 235 | 415,000 |