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
2006/12/29 580 583 577 577 231,000
2006/12/28 582 584 576 582 384,000
2006/12/27 588 590 583 586 468,000
2006/12/26 579 586 577 586 605,000
2006/12/25 578 580 570 580 603,000
2006/12/22 585 587 581 584 315,000
2006/12/21 593 598 591 594 798,000
2006/12/20 577 592 576 591 862,000
2006/12/19 575 595 569 582 1,901,000
2006/12/18 571 574 566 571 482,000
2006/12/15 565 575 561 570 825,000
2006/12/14 559 565 557 563 736,000
2006/12/13 552 560 550 559 644,000
2006/12/12 550 556 547 551 696,000
2006/12/11 551 552 546 550 733,000
2006/12/08 543 547 538 542 1,526,000
2006/12/07 525 542 525 536 1,460,000
2006/12/06 505 525 505 520 980,000
2006/12/05 524 528 506 507 1,348,000
2006/12/04 524 530 519 530 593,000
2006/12/01 521 530 519 523 848,000
2006/11/30 518 520 508 520 601,000
2006/11/29 506 517 506 516 574,000
2006/11/28 506 507 501 506 366,000
2006/11/27 494 509 491 509 531,000
2006/11/24 493 498 490 493 460,000
2006/11/22 485 499 485 498 565,000
2006/11/21 502 504 488 488 484,000
2006/11/20 516 519 498 502 598,000
2006/11/17 523 526 520 522 275,000
2006/11/16 532 535 522 522 487,000
2006/11/15 531 534 530 532 534,000
2006/11/14 527 534 524 527 686,000
2006/11/13 519 526 518 525 502,000
2006/11/10 522 530 522 522 498,000
2006/11/09 521 526 518 524 441,000
2006/11/08 533 542 522 525 1,234,000
2006/11/07 532 535 525 530 367,000
2006/11/06 530 534 521 530 649,000
2006/11/02 524 535 523 535 1,179,000
2006/11/01 523 527 514 525 1,089,000
2006/10/31 519 526 513 525 1,040,000
2006/10/30 525 525 510 512 652,000
2006/10/27 524 525 519 524 771,000
2006/10/26 523 530 519 527 701,000
2006/10/25 512 521 512 517 431,000
2006/10/24 516 519 513 516 319,000
2006/10/23 515 515 509 515 372,000
2006/10/20 514 519 513 517 407,000
2006/10/19 511 517 509 514 400,000
2006/10/18 514 514 506 514 448,000
2006/10/17 519 522 516 519 565,000
2006/10/16 515 521 512 518 438,000
2006/10/13 512 513 508 512 474,000
2006/10/12 510 510 501 503 691,000
2006/10/11 513 517 507 510 556,000
2006/10/10 503 513 500 509 587,000
2006/10/06 510 514 507 513 371,000
2006/10/05 510 517 510 515 698,000
2006/10/04 507 510 499 502 1,032,000
2006/10/03 513 513 503 507 569,000
2006/10/02 509 515 506 513 363,000
2006/09/29 495 509 493 506 594,000
2006/09/28 489 497 484 497 369,000
2006/09/27 478 488 476 487 374,000
2006/09/26 486 489 476 480 288,000
2006/09/25 487 490 468 483 793,000
2006/09/22 477 489 475 482 1,037,000
2006/09/21 483 483 473 481 592,000
2006/09/20 484 488 477 481 506,000
2006/09/19 467 488 467 483 791,000
2006/09/15 489 490 479 482 631,000
2006/09/14 493 501 490 494 723,000
2006/09/13 508 513 492 498 597,000
2006/09/12 504 511 496 501 1,139,000
2006/09/11 516 519 502 503 696,000
2006/09/08 503 516 498 514 1,642,000
2006/09/07 518 518 505 505 681,000
2006/09/06 526 529 517 519 641,000
2006/09/05 525 532 524 530 802,000
2006/09/04 523 526 521 525 646,000
2006/09/01 520 523 511 517 677,000
2006/08/31 520 525 514 520 899,000
2006/08/30 499 528 499 515 2,202,000
2006/08/29 496 502 493 496 932,000
2006/08/28 498 500 481 486 1,119,000
2006/08/25 496 513 496 502 937,000
2006/08/24 510 511 494 501 682,000
2006/08/23 514 519 508 513 794,000
2006/08/22 509 516 505 509 932,000
2006/08/21 509 510 503 508 1,017,000
2006/08/18 497 510 496 508 1,890,000
2006/08/17 493 498 493 495 1,529,000
2006/08/16 498 498 491 495 716,000
2006/08/15 494 496 486 488 941,000
2006/08/14 492 505 490 496 1,250,000
2006/08/11 488 493 478 491 2,550,000
2006/08/10 448 490 444 470 1,730,000
2006/08/09 451 462 443 454 2,009,000
2006/08/08 436 461 436 459 881,000
2006/08/07 455 455 443 446 649,000
2006/08/04 454 465 451 456 809,000
2006/08/03 453 455 445 453 314,000
2006/08/02 444 451 444 448 610,000
2006/08/01 437 444 437 444 298,000
2006/07/31 445 448 442 442 457,000
2006/07/28 433 439 431 437 266,000
2006/07/27 429 433 425 433 342,000
2006/07/26 434 434 426 427 276,000
2006/07/25 424 431 424 431 428,000
2006/07/24 419 421 414 420 399,000
2006/07/21 412 422 410 418 511,000
2006/07/20 414 418 409 412 468,000
2006/07/19 401 408 396 399 553,000
2006/07/18 413 414 399 401 721,000
2006/07/14 421 421 410 410 825,000
2006/07/13 416 424 416 423 705,000
2006/07/12 427 427 420 424 671,000
2006/07/11 420 424 420 424 832,000
2006/07/10 425 425 418 422 1,050,000
2006/07/07 433 437 422 424 719,000
2006/07/06 422 431 422 431 1,023,000
2006/07/05 444 446 422 425 1,924,000
2006/07/04 453 453 444 445 424,000
2006/07/03 449 451 446 449 602,000
2006/06/30 449 449 440 447 733,000
2006/06/29 433 441 430 434 679,000
2006/06/28 437 439 425 429 1,735,000
2006/06/27 455 456 446 449 317,000
2006/06/26 449 453 445 450 720,000
2006/06/23 447 448 441 448 1,028,000
2006/06/22 448 452 445 452 618,000
2006/06/21 442 442 431 435 709,000
2006/06/20 450 451 432 438 1,493,000
2006/06/19 451 461 447 458 1,400,000
2006/06/16 438 452 438 446 1,161,000
2006/06/15 428 435 426 432 1,143,000
2006/06/14 420 435 417 426 2,339,000
2006/06/13 443 443 425 427 1,278,000
2006/06/12 447 453 440 448 2,505,000
2006/06/09 460 462 439 456 2,809,000
2006/06/08 465 470 456 459 1,840,000
2006/06/07 495 495 482 482 1,411,000
2006/06/06 503 510 498 498 1,569,000
2006/06/05 509 511 502 509 816,000
2006/06/02 506 510 495 510 1,324,000
2006/06/01 507 517 507 509 655,000
2006/05/31 510 522 506 509 1,804,000
2006/05/30 506 516 506 510 1,085,000
2006/05/29 514 520 511 514 642,000
2006/05/26 500 524 500 515 1,588,000
2006/05/25 497 507 492 504 1,540,000
2006/05/24 494 506 484 495 2,128,000
2006/05/23 498 502 493 496 1,777,000
2006/05/22 505 516 505 506 1,059,000
2006/05/19 504 505 492 505 1,403,000
2006/05/18 503 508 498 503 2,007,000
2006/05/17 523 523 508 515 3,257,000
2006/05/16 523 526 497 498 3,111,000
2006/05/15 509 526 505 525 1,321,000
2006/05/12 510 522 495 519 2,098,000
2006/05/11 527 527 511 516 1,374,000
2006/05/10 527 531 524 526 1,085,000
2006/05/09 531 531 524 524 870,000
2006/05/08 535 537 525 533 2,250,000
2006/05/02 521 533 521 531 1,239,000
2006/05/01 526 528 521 523 950,000
2006/04/28 529 529 519 526 684,000
2006/04/27 527 533 526 528 714,000
2006/04/26 518 529 518 527 2,139,000
2006/04/25 521 527 517 521 1,102,000
2006/04/24 546 549 527 528 1,645,000
2006/04/21 540 553 537 551 1,211,000
2006/04/20 539 542 536 538 617,000
2006/04/19 542 544 539 539 662,000
2006/04/18 530 543 526 543 1,009,000
2006/04/17 539 540 530 532 848,000
2006/04/14 537 540 528 535 767,000
2006/04/13 544 548 528 537 1,254,000
2006/04/12 552 553 542 543 1,239,000
2006/04/11 549 555 545 554 2,029,000
2006/04/10 542 546 537 544 1,214,000
2006/04/07 533 542 530 542 1,370,000
2006/04/06 527 533 527 532 919,000
2006/04/05 529 531 526 526 760,000
2006/04/04 526 531 525 528 863,000
2006/04/03 518 524 517 523 1,559,000
2006/03/31 528 529 515 515 1,216,000
2006/03/30 527 531 525 525 797,000
2006/03/29 520 526 518 523 779,000
2006/03/28 513 524 513 523 1,175,000
2006/03/27 531 533 528 532 1,517,000
2006/03/24 523 529 522 528 1,032,000
2006/03/23 533 533 522 523 1,653,000
2006/03/22 532 534 529 531 1,440,000
2006/03/20 527 531 524 527 1,203,000
2006/03/17 532 533 523 525 678,000
2006/03/16 524 533 524 527 1,182,000
2006/03/15 527 530 522 527 662,000
2006/03/14 537 537 524 528 767,000
2006/03/13 528 535 525 532 814,000
2006/03/10 504 519 504 518 1,702,000
2006/03/09 499 506 499 502 1,980,000
2006/03/08 507 508 496 499 1,076,000
2006/03/07 510 514 508 510 1,178,000
2006/03/06 520 521 506 516 1,270,000
2006/03/03 525 525 506 515 1,900,000
2006/03/02 545 545 522 526 2,889,000
2006/03/01 543 549 540 544 602,000
2006/02/28 548 550 541 550 1,067,000
2006/02/27 556 556 544 548 1,145,000
2006/02/24 555 561 550 559 616,000
2006/02/23 554 564 554 561 670,000
2006/02/22 554 567 543 554 1,651,000
2006/02/21 535 536 521 534 1,405,000
2006/02/20 542 548 532 536 1,073,000
2006/02/17 558 571 533 536 1,154,000
2006/02/16 575 579 557 559 874,000
2006/02/15 589 594 577 581 732,000
2006/02/14 586 597 572 582 832,000
2006/02/13 604 604 578 580 984,000
2006/02/10 619 619 604 605 558,000
2006/02/09 619 620 612 614 377,000
2006/02/08 616 617 604 605 676,000
2006/02/07 632 633 612 617 1,011,000
2006/02/06 628 632 625 628 348,000
2006/02/03 624 627 621 623 423,000
2006/02/02 630 637 626 628 792,000
2006/02/01 622 630 620 620 498,000
2006/01/31 635 635 628 632 497,000
2006/01/30 630 632 626 626 351,000
2006/01/27 614 625 613 623 492,000
2006/01/26 606 607 600 605 317,000
2006/01/25 601 610 598 601 711,000
2006/01/24 578 593 578 592 587,000
2006/01/23 571 592 571 575 747,000
2006/01/20 603 605 589 596 906,000
2006/01/19 564 599 564 594 1,188,000
2006/01/18 610 611 564 577 1,508,000
2006/01/17 620 635 606 618 877,000
2006/01/16 636 636 628 630 738,000
2006/01/13 645 652 639 639 1,208,000
2006/01/12 645 645 638 645 795,000
2006/01/11 639 640 633 640 890,000
2006/01/10 641 641 636 637 1,442,000
2006/01/06 620 643 620 640 1,245,000
2006/01/05 614 622 614 619 428,000
2006/01/04 613 623 608 620 575,000

このページの先頭へ