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
2004/12/30 332 333 329 330 323,000
2004/12/29 330 332 329 331 773,000
2004/12/28 328 329 325 327 509,000
2004/12/27 326 329 324 327 420,000
2004/12/24 325 326 324 326 559,000
2004/12/22 324 326 322 324 691,000
2004/12/21 319 325 319 323 750,000
2004/12/20 317 320 316 320 904,000
2004/12/17 318 320 316 319 752,000
2004/12/16 318 318 315 318 449,000
2004/12/15 315 318 315 318 782,000
2004/12/14 316 316 310 315 680,000
2004/12/13 319 319 315 316 255,000
2004/12/10 317 321 316 319 808,000
2004/12/09 321 324 318 320 1,037,000
2004/12/08 320 324 319 321 495,000
2004/12/07 325 327 323 324 461,000
2004/12/06 327 327 322 323 351,000
2004/12/03 327 327 324 327 320,000
2004/12/02 321 325 320 325 394,000
2004/12/01 319 320 318 318 674,000
2004/11/30 320 321 316 318 341,000
2004/11/29 319 324 319 320 242,000
2004/11/26 319 324 317 317 513,000
2004/11/25 318 321 317 318 389,000
2004/11/24 318 320 317 318 448,000
2004/11/22 320 321 316 317 506,000
2004/11/19 325 328 322 324 506,000
2004/11/18 332 332 324 328 1,300,000
2004/11/17 328 337 327 334 1,609,000
2004/11/16 329 331 327 327 1,026,000
2004/11/15 323 330 323 328 1,889,000
2004/11/12 325 325 322 324 1,389,000
2004/11/11 321 329 321 325 1,317,000
2004/11/10 331 334 320 324 1,708,000
2004/11/09 331 333 327 329 1,776,000
2004/11/08 334 341 329 330 2,046,000
2004/11/05 331 331 327 331 1,315,000
2004/11/04 326 330 322 330 1,097,000
2004/11/02 319 328 316 318 1,537,000
2004/11/01 322 323 313 318 1,446,000
2004/10/29 328 335 316 317 4,450,000
2004/10/28 308 310 306 308 298,000
2004/10/27 307 309 302 305 548,000
2004/10/26 304 307 303 306 818,000
2004/10/25 311 311 300 301 1,263,000
2004/10/22 311 318 310 316 480,000
2004/10/21 321 321 312 312 290,000
2004/10/20 323 323 317 321 394,000
2004/10/19 320 325 318 324 593,000
2004/10/18 327 328 315 319 1,063,000
2004/10/15 329 331 326 328 920,000
2004/10/14 336 337 331 332 501,000
2004/10/13 338 342 336 336 814,000
2004/10/12 349 349 337 337 612,000
2004/10/08 345 352 344 348 436,000
2004/10/07 354 354 348 349 790,000
2004/10/06 350 353 348 352 909,000
2004/10/05 346 353 346 348 930,000
2004/10/04 353 353 341 347 919,000
2004/10/01 339 349 339 344 479,000
2004/09/30 338 346 338 344 192,000
2004/09/29 342 343 337 338 304,000
2004/09/28 339 341 337 339 328,000
2004/09/27 348 349 340 344 380,000
2004/09/24 345 346 343 346 547,000
2004/09/22 349 353 344 345 707,000
2004/09/21 353 354 349 350 720,000
2004/09/17 357 358 353 354 459,000
2004/09/16 359 361 355 358 562,000
2004/09/15 367 367 362 362 770,000
2004/09/14 363 372 362 369 1,010,000
2004/09/13 360 365 358 360 582,000
2004/09/10 359 361 354 358 809,000
2004/09/09 360 366 358 360 485,000
2004/09/08 369 370 359 359 1,734,000
2004/09/07 372 372 362 366 684,000
2004/09/06 363 376 352 370 1,256,000
2004/09/03 377 378 361 364 2,217,000
2004/09/02 380 383 377 377 1,764,000
2004/09/01 370 381 369 380 2,128,000
2004/08/31 367 370 365 369 429,000
2004/08/30 369 370 366 366 555,000
2004/08/27 365 368 361 368 525,000
2004/08/26 360 366 360 365 892,000
2004/08/25 355 359 353 359 489,000
2004/08/24 357 359 350 354 629,000
2004/08/23 352 360 352 356 1,759,000
2004/08/20 345 350 345 348 362,000
2004/08/19 345 347 345 347 218,000
2004/08/18 344 346 341 344 469,000
2004/08/17 342 348 341 343 999,000
2004/08/16 340 345 337 341 871,000
2004/08/13 339 341 335 339 894,000
2004/08/12 336 340 333 338 534,000
2004/08/11 332 339 330 339 776,000
2004/08/10 330 330 326 327 417,000
2004/08/09 326 330 325 329 492,000
2004/08/06 334 335 330 333 542,000
2004/08/05 334 342 332 338 789,000
2004/08/04 330 333 325 333 804,000
2004/08/03 338 338 332 333 518,000
2004/08/02 329 337 329 336 626,000
2004/07/30 323 331 323 327 698,000
2004/07/29 327 328 323 325 510,000
2004/07/28 325 327 324 327 392,000
2004/07/27 325 327 319 325 696,000
2004/07/26 329 330 327 329 579,000
2004/07/23 332 332 330 331 521,000
2004/07/22 331 334 331 333 299,000
2004/07/21 331 335 331 333 399,000
2004/07/20 332 336 330 333 328,000
2004/07/16 334 334 329 334 318,000
2004/07/15 338 338 330 334 498,000
2004/07/14 340 346 337 339 1,740,000
2004/07/13 333 337 333 337 593,000
2004/07/12 328 333 328 332 493,000
2004/07/09 324 330 324 329 615,000
2004/07/08 326 335 325 330 1,093,000
2004/07/07 325 327 323 325 919,000
2004/07/06 339 339 334 335 629,000
2004/07/05 336 339 328 335 651,000
2004/07/02 339 342 336 339 730,000
2004/07/01 330 343 330 341 1,662,000
2004/06/30 335 336 330 334 888,000
2004/06/29 335 337 329 334 1,272,000
2004/06/28 329 335 327 335 1,173,000
2004/06/25 330 331 326 331 863,000
2004/06/24 334 335 329 331 1,307,000
2004/06/23 321 335 321 328 2,322,000
2004/06/22 320 322 318 319 906,000
2004/06/21 320 323 317 320 1,817,000
2004/06/18 319 323 316 316 1,630,000
2004/06/17 323 325 313 320 2,862,000
2004/06/16 313 325 313 322 3,158,000
2004/06/15 313 315 310 310 959,000
2004/06/14 311 317 308 313 1,043,000
2004/06/11 309 315 308 309 1,777,000
2004/06/10 307 312 304 311 1,201,000
2004/06/09 305 314 304 308 2,323,000
2004/06/08 303 309 303 304 2,571,000
2004/06/07 294 304 293 301 3,240,000
2004/06/04 286 296 286 295 2,249,000
2004/06/03 289 293 286 289 1,891,000
2004/06/02 285 292 285 288 2,281,000
2004/06/01 287 288 283 284 1,083,000
2004/05/31 283 290 282 287 3,719,000
2004/05/28 277 282 277 280 908,000
2004/05/27 278 284 275 276 2,417,000
2004/05/26 275 279 275 278 915,000
2004/05/25 275 276 273 275 427,000
2004/05/24 275 278 273 274 611,000
2004/05/21 277 279 274 279 849,000
2004/05/20 270 279 269 278 1,663,000
2004/05/19 270 273 269 271 648,000
2004/05/18 263 271 263 267 794,000
2004/05/17 272 272 264 266 853,000
2004/05/14 276 277 266 271 990,000
2004/05/13 276 277 272 272 1,408,000
2004/05/12 268 279 268 279 3,652,000
2004/05/11 259 268 259 267 1,078,000
2004/05/10 270 273 262 265 2,743,000
2004/05/07 271 274 269 271 973,000
2004/05/06 278 279 272 273 1,813,000
2004/04/30 267 276 263 275 3,084,000
2004/04/28 269 271 269 269 547,000
2004/04/27 272 272 268 269 726,000
2004/04/26 273 273 269 270 1,288,000
2004/04/23 271 271 266 268 657,000
2004/04/22 267 273 266 272 2,389,000
2004/04/21 264 266 262 265 567,000
2004/04/20 261 264 261 264 692,000
2004/04/19 265 265 260 263 698,000
2004/04/16 264 266 261 265 540,000
2004/04/15 269 269 263 265 1,131,000
2004/04/14 267 270 265 269 1,099,000
2004/04/13 264 268 264 266 1,298,000
2004/04/12 261 264 260 263 647,000
2004/04/09 263 264 260 260 1,242,000
2004/04/08 261 266 261 264 1,319,000
2004/04/07 262 264 262 262 797,000
2004/04/06 263 264 261 263 1,044,000
2004/04/05 262 264 261 262 778,000
2004/04/02 258 262 258 259 948,000
2004/04/01 258 260 258 258 710,000
2004/03/31 258 260 256 260 1,167,000
2004/03/30 259 261 257 258 972,000
2004/03/29 261 262 256 258 1,086,000
2004/03/26 264 265 258 261 1,755,000
2004/03/25 273 274 267 270 3,700,000
2004/03/24 270 272 269 271 1,710,000
2004/03/23 267 270 266 269 588,000
2004/03/22 268 268 267 267 465,000
2004/03/19 265 269 265 268 857,000
2004/03/18 271 271 264 265 1,679,000
2004/03/17 269 272 267 270 969,000
2004/03/16 270 270 267 268 706,000
2004/03/15 270 272 269 271 728,000
2004/03/12 267 269 266 267 864,000
2004/03/11 270 272 269 271 1,107,000
2004/03/10 275 276 273 274 1,201,000
2004/03/09 273 273 269 272 1,362,000
2004/03/08 265 277 264 275 4,394,000
2004/03/05 264 265 262 264 1,016,000
2004/03/04 262 265 261 264 886,000
2004/03/03 260 263 260 261 1,069,000
2004/03/02 261 261 258 260 533,000
2004/03/01 258 262 257 260 947,000
2004/02/27 256 259 254 259 795,000
2004/02/26 256 260 254 254 1,917,000
2004/02/25 250 254 249 253 1,238,000
2004/02/24 256 256 248 250 1,008,000
2004/02/23 251 258 250 255 1,425,000
2004/02/20 247 250 246 249 611,000
2004/02/19 248 249 244 244 1,087,000
2004/02/18 248 255 247 249 1,881,000
2004/02/17 245 249 245 247 340,000
2004/02/16 246 247 245 246 409,000
2004/02/13 245 246 244 245 208,000
2004/02/12 243 247 243 245 494,000
2004/02/10 245 246 241 241 776,000
2004/02/09 250 251 245 246 961,000
2004/02/06 247 248 244 245 353,000
2004/02/05 242 246 242 246 644,000
2004/02/04 252 252 245 247 1,000,000
2004/02/03 253 253 247 250 1,138,000
2004/02/02 246 252 246 249 1,679,000
2004/01/30 246 247 241 242 896,000
2004/01/29 243 243 240 241 366,000
2004/01/28 245 245 243 244 425,000
2004/01/27 247 250 245 245 764,000
2004/01/26 246 251 245 247 1,433,000
2004/01/23 247 247 245 246 554,000
2004/01/22 245 249 245 247 1,622,000
2004/01/21 244 245 243 244 480,000
2004/01/20 244 247 244 244 581,000
2004/01/19 245 245 243 243 374,000
2004/01/16 241 244 241 242 401,000
2004/01/15 245 246 240 240 468,000
2004/01/14 242 246 241 245 791,000
2004/01/13 246 246 243 244 837,000
2004/01/09 240 249 239 249 1,285,000
2004/01/08 236 239 234 238 523,000
2004/01/07 237 237 234 236 566,000
2004/01/06 239 239 236 238 855,000
2004/01/05 233 236 232 236 592,000

このページの先頭へ