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
2005/12/30 625 625 615 619 431,000
2005/12/29 620 628 620 627 1,249,000
2005/12/28 609 618 605 616 563,000
2005/12/27 610 611 606 607 288,000
2005/12/26 608 611 606 609 628,000
2005/12/22 607 608 602 605 791,000
2005/12/21 607 610 603 608 1,029,000
2005/12/20 609 609 601 607 544,000
2005/12/19 612 615 607 610 1,083,000
2005/12/16 600 609 598 604 737,000
2005/12/15 604 607 599 599 714,000
2005/12/14 615 618 601 601 1,093,000
2005/12/13 623 624 611 618 1,334,000
2005/12/12 618 633 616 622 780,000
2005/12/09 599 621 598 612 1,657,000
2005/12/08 610 615 601 608 1,054,000
2005/12/07 626 629 618 619 999,000
2005/12/06 623 637 615 632 1,755,000
2005/12/05 610 625 609 619 1,442,000
2005/12/02 594 608 592 606 1,462,000
2005/12/01 593 594 584 588 934,000
2005/11/30 580 592 576 592 793,000
2005/11/29 583 584 577 579 864,000
2005/11/28 585 587 578 583 1,022,000
2005/11/25 588 588 578 581 628,000
2005/11/24 592 598 588 588 1,112,000
2005/11/22 589 591 583 587 1,069,000
2005/11/21 594 596 580 583 1,803,000
2005/11/18 589 592 577 580 1,409,000
2005/11/17 581 589 581 584 1,350,000
2005/11/16 565 583 559 581 2,050,000
2005/11/15 572 579 566 568 1,524,000
2005/11/14 592 593 579 579 1,840,000
2005/11/11 601 608 572 587 3,800,000
2005/11/10 622 632 605 615 2,518,000
2005/11/09 660 660 630 632 1,425,000
2005/11/08 673 677 652 662 612,000
2005/11/07 660 669 651 669 813,000
2005/11/04 646 657 638 656 1,417,000
2005/11/02 663 663 643 648 1,318,000
2005/11/01 666 666 658 664 465,000
2005/10/31 650 658 648 656 1,006,000
2005/10/28 633 644 627 642 1,240,000
2005/10/27 620 628 620 628 682,000
2005/10/26 615 620 615 619 788,000
2005/10/25 618 624 613 615 922,000
2005/10/24 600 616 599 615 978,000
2005/10/21 591 603 583 599 869,000
2005/10/20 599 609 594 594 1,384,000
2005/10/19 590 594 588 594 723,000
2005/10/18 591 595 587 587 513,000
2005/10/17 588 591 585 586 433,000
2005/10/14 587 587 580 585 403,000
2005/10/13 581 589 577 584 655,000
2005/10/12 577 594 572 594 1,534,000
2005/10/11 560 569 558 567 1,007,000
2005/10/07 561 567 559 559 797,000
2005/10/06 578 590 566 574 863,000
2005/10/05 582 587 580 583 531,000
2005/10/04 585 599 580 592 899,000
2005/10/03 591 592 559 583 1,251,000
2005/09/30 600 600 593 597 833,000
2005/09/29 600 600 587 594 983,000
2005/09/28 575 598 572 598 1,325,000
2005/09/27 560 574 559 565 731,000
2005/09/26 540 561 540 559 1,187,000
2005/09/22 535 542 532 540 583,000
2005/09/21 545 548 530 541 776,000
2005/09/20 525 544 523 542 960,000
2005/09/16 518 523 517 520 776,000
2005/09/15 515 519 513 518 420,000
2005/09/14 513 517 508 515 427,000
2005/09/13 517 520 507 520 892,000
2005/09/12 517 521 511 518 1,031,000
2005/09/09 504 513 504 510 861,000
2005/09/08 511 514 503 508 426,000
2005/09/07 524 525 509 516 811,000
2005/09/06 524 528 518 520 1,288,000
2005/09/05 510 520 508 517 1,380,000
2005/09/02 500 503 495 503 743,000
2005/09/01 502 505 500 500 398,000
2005/08/31 503 504 500 503 410,000
2005/08/30 499 503 496 502 510,000
2005/08/29 502 503 498 499 560,000
2005/08/26 495 508 493 506 1,533,000
2005/08/25 495 498 491 493 487,000
2005/08/24 491 497 488 497 1,739,000
2005/08/23 485 493 485 486 1,444,000
2005/08/22 481 484 476 483 1,278,000
2005/08/19 470 472 467 471 570,000
2005/08/18 467 469 467 469 411,000
2005/08/17 468 470 464 467 593,000
2005/08/16 466 473 464 471 1,599,000
2005/08/15 459 464 454 462 1,275,000
2005/08/12 475 475 457 459 2,094,000
2005/08/11 480 493 465 474 2,511,000
2005/08/10 478 482 478 479 705,000
2005/08/09 464 476 463 469 1,129,000
2005/08/08 460 470 450 469 536,000
2005/08/05 469 471 457 459 1,017,000
2005/08/04 476 476 464 469 629,000
2005/08/03 485 489 480 482 909,000
2005/08/02 488 489 481 485 1,056,000
2005/08/01 472 488 472 487 1,198,000
2005/07/29 467 472 464 471 827,000
2005/07/28 468 469 465 467 499,000
2005/07/27 470 473 467 469 585,000
2005/07/26 471 474 466 470 777,000
2005/07/25 465 476 465 476 968,000
2005/07/22 467 470 462 464 984,000
2005/07/21 477 481 475 477 1,098,000
2005/07/20 472 477 470 477 1,314,000
2005/07/19 468 468 461 467 614,000
2005/07/15 470 475 465 469 1,137,000
2005/07/14 467 470 465 467 779,000
2005/07/13 466 470 461 462 1,236,000
2005/07/12 445 472 445 469 5,488,000
2005/07/11 448 451 441 443 1,473,000
2005/07/08 438 451 437 446 1,673,000
2005/07/07 438 442 436 439 784,000
2005/07/06 440 446 439 443 1,061,000
2005/07/05 437 437 432 435 771,000
2005/07/04 442 443 434 439 1,518,000
2005/07/01 439 439 432 438 1,220,000
2005/06/30 437 444 432 432 1,602,000
2005/06/29 424 439 422 427 2,295,000
2005/06/28 428 428 414 419 2,118,000
2005/06/27 434 436 426 426 1,442,000
2005/06/24 431 440 431 439 1,411,000
2005/06/23 445 446 439 440 1,426,000
2005/06/22 445 450 437 444 3,749,000
2005/06/21 464 465 457 460 938,000
2005/06/20 464 466 462 463 777,000
2005/06/17 466 467 456 462 1,834,000
2005/06/16 463 468 462 467 1,691,000
2005/06/15 450 462 449 460 1,432,000
2005/06/14 445 450 445 450 670,000
2005/06/13 445 445 442 444 483,000
2005/06/10 440 444 438 442 1,139,000
2005/06/09 445 445 434 435 1,411,000
2005/06/08 443 448 441 444 809,000
2005/06/07 441 445 441 442 601,000
2005/06/06 446 446 442 443 458,000
2005/06/03 445 448 438 448 985,000
2005/06/02 446 451 442 442 1,080,000
2005/06/01 436 445 434 443 1,607,000
2005/05/31 423 438 423 438 1,621,000
2005/05/30 425 426 420 421 1,012,000
2005/05/27 425 425 421 424 934,000
2005/05/26 418 423 416 423 3,517,000
2005/05/25 411 435 411 423 5,218,000
2005/05/24 405 408 403 404 1,075,000
2005/05/23 401 405 401 404 1,076,000
2005/05/20 404 404 400 400 614,000
2005/05/19 400 406 400 401 1,456,000
2005/05/18 399 399 396 398 617,000
2005/05/17 400 402 395 395 1,070,000
2005/05/16 402 407 400 402 1,713,000
2005/05/13 395 402 395 402 2,353,000
2005/05/12 389 395 388 394 2,362,000
2005/05/11 380 383 375 383 1,176,000
2005/05/10 384 384 381 382 1,061,000
2005/05/09 384 386 380 383 1,100,000
2005/05/06 378 384 377 381 1,490,000
2005/05/02 376 377 373 377 415,000
2005/04/28 375 376 373 376 793,000
2005/04/27 371 374 371 374 860,000
2005/04/26 367 371 366 371 967,000
2005/04/25 368 373 368 370 849,000
2005/04/22 368 368 365 367 776,000
2005/04/21 363 366 359 365 1,080,000
2005/04/20 370 373 367 368 1,204,000
2005/04/19 361 369 360 367 1,023,000
2005/04/18 363 365 359 362 1,757,000
2005/04/15 365 368 363 368 1,503,000
2005/04/14 360 367 358 366 1,336,000
2005/04/13 357 363 357 362 555,000
2005/04/12 363 365 356 356 481,000
2005/04/11 368 368 362 363 531,000
2005/04/08 363 368 362 367 770,000
2005/04/07 363 364 361 362 394,000
2005/04/06 362 364 360 363 541,000
2005/04/05 355 361 355 361 684,000
2005/04/04 357 361 357 359 279,000
2005/04/01 359 359 353 358 397,000
2005/03/31 353 361 350 359 715,000
2005/03/30 349 355 346 353 582,000
2005/03/29 361 361 353 356 644,000
2005/03/28 360 361 357 360 519,000
2005/03/25 367 369 363 368 1,175,000
2005/03/24 368 370 366 368 927,000
2005/03/23 366 367 364 367 959,000
2005/03/22 364 366 363 364 682,000
2005/03/18 361 366 361 365 360,000
2005/03/17 360 360 358 360 458,000
2005/03/16 362 362 357 361 643,000
2005/03/15 367 368 362 363 987,000
2005/03/14 371 372 367 367 532,000
2005/03/11 370 373 370 371 540,000
2005/03/10 369 373 369 370 374,000
2005/03/09 366 372 366 371 420,000
2005/03/08 374 374 368 368 872,000
2005/03/07 377 378 373 374 908,000
2005/03/04 374 377 373 375 1,183,000
2005/03/03 371 374 370 373 1,541,000
2005/03/02 368 373 367 369 1,609,000
2005/03/01 369 369 367 367 709,000
2005/02/28 369 369 366 367 974,000
2005/02/25 362 365 362 365 884,000
2005/02/24 363 367 362 367 929,000
2005/02/23 360 363 357 363 920,000
2005/02/22 361 364 359 362 690,000
2005/02/21 365 365 361 361 647,000
2005/02/18 354 367 354 365 2,089,000
2005/02/17 351 360 350 358 1,095,000
2005/02/16 357 358 351 351 963,000
2005/02/15 357 357 355 357 860,000
2005/02/14 357 358 355 357 1,510,000
2005/02/10 350 358 349 354 1,909,000
2005/02/09 349 354 347 349 1,185,000
2005/02/08 349 352 347 348 767,000
2005/02/07 347 352 346 350 781,000
2005/02/04 347 349 342 345 1,111,000
2005/02/03 351 351 344 346 1,222,000
2005/02/02 353 353 349 351 823,000
2005/02/01 349 352 347 349 471,000
2005/01/31 346 348 344 347 465,000
2005/01/28 349 350 344 346 670,000
2005/01/27 350 350 346 349 821,000
2005/01/26 345 353 344 350 2,468,000
2005/01/25 344 344 342 344 1,009,000
2005/01/24 338 344 337 343 937,000
2005/01/21 341 342 339 340 1,191,000
2005/01/20 340 345 338 345 1,588,000
2005/01/19 337 341 336 340 1,304,000
2005/01/18 336 337 334 334 400,000
2005/01/17 336 337 334 336 799,000
2005/01/14 334 336 332 335 1,072,000
2005/01/13 335 337 332 333 1,214,000
2005/01/12 335 336 334 335 775,000
2005/01/11 334 336 333 335 1,078,000
2005/01/07 334 338 332 333 1,671,000
2005/01/06 332 336 331 333 1,121,000
2005/01/05 334 335 332 332 403,000
2005/01/04 332 336 330 334 413,000

このページの先頭へ