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
2007/12/28 429 431 415 417 321,000
2007/12/27 428 431 424 424 357,000
2007/12/26 420 431 419 427 817,000
2007/12/25 421 425 416 419 372,000
2007/12/21 410 420 408 417 1,041,000
2007/12/20 430 432 406 408 1,516,000
2007/12/19 437 439 428 428 433,000
2007/12/18 435 443 426 436 752,000
2007/12/17 445 448 429 432 994,000
2007/12/14 461 465 447 450 1,159,000
2007/12/13 473 474 460 461 1,938,000
2007/12/12 461 477 461 476 1,588,000
2007/12/11 460 474 460 471 2,458,000
2007/12/10 445 462 444 459 2,029,000
2007/12/07 447 450 440 440 1,510,000
2007/12/06 443 449 429 448 2,561,000
2007/12/05 440 440 416 428 2,165,000
2007/12/04 438 447 432 439 2,802,000
2007/12/03 442 443 428 435 2,990,000
2007/11/30 418 433 415 422 3,057,000
2007/11/29 412 418 409 418 1,255,000
2007/11/28 408 415 401 407 1,424,000
2007/11/27 385 416 385 407 2,026,000
2007/11/26 414 420 395 396 3,294,000
2007/11/22 408 426 400 419 2,491,000
2007/11/21 437 437 407 416 3,480,000
2007/11/20 468 468 427 439 4,751,000
2007/11/19 470 486 470 479 2,702,000
2007/11/16 468 495 458 479 3,855,000
2007/11/15 485 486 460 463 1,746,000
2007/11/14 465 486 456 485 3,089,000
2007/11/13 472 475 449 455 3,019,000
2007/11/12 502 509 470 470 3,998,000
2007/11/09 509 517 505 512 5,293,000
2007/11/08 484 510 471 505 6,177,000
2007/11/07 499 527 479 488 19,254,000
2007/11/05 635 639 615 619 1,166,000
2007/11/02 643 657 637 645 1,422,000
2007/11/01 667 678 665 673 1,098,000
2007/10/31 666 670 652 670 755,000
2007/10/30 664 668 655 666 866,000
2007/10/29 652 676 652 664 794,000
2007/10/26 645 652 634 644 580,000
2007/10/25 638 642 632 639 494,000
2007/10/24 651 657 636 638 1,016,000
2007/10/23 665 665 648 652 845,000
2007/10/22 636 662 634 658 1,714,000
2007/10/19 654 654 642 646 830,000
2007/10/18 647 657 644 653 515,000
2007/10/17 647 657 639 648 837,000
2007/10/16 657 657 636 646 1,258,000
2007/10/15 680 681 657 658 1,305,000
2007/10/12 676 684 673 675 686,000
2007/10/11 671 689 669 686 1,092,000
2007/10/10 689 689 658 661 1,293,000
2007/10/09 679 690 678 686 872,000
2007/10/05 679 684 674 676 1,358,000
2007/10/04 675 688 671 686 2,037,000
2007/10/03 669 675 660 674 2,074,000
2007/10/02 670 675 662 664 1,106,000
2007/10/01 661 671 657 667 1,352,000
2007/09/28 668 673 659 670 777,000
2007/09/27 673 683 655 668 1,709,000
2007/09/26 650 661 648 658 1,886,000
2007/09/25 627 651 624 648 2,332,000
2007/09/21 610 613 602 607 1,301,000
2007/09/20 614 614 603 610 618,000
2007/09/19 598 615 589 604 1,235,000
2007/09/18 585 592 572 573 997,000
2007/09/14 593 594 579 584 2,307,000
2007/09/13 602 609 591 593 1,261,000
2007/09/12 603 612 587 592 999,000
2007/09/11 585 602 575 595 1,277,000
2007/09/10 583 595 582 588 1,445,000
2007/09/07 610 615 602 608 927,000
2007/09/06 603 612 593 607 1,943,000
2007/09/05 629 633 613 615 1,036,000
2007/09/04 638 638 622 628 1,172,000
2007/09/03 630 639 625 636 1,117,000
2007/08/31 604 634 596 634 1,547,000
2007/08/30 604 607 593 603 906,000
2007/08/29 586 591 578 585 1,723,000
2007/08/28 603 617 603 606 1,196,000
2007/08/27 625 633 616 619 1,896,000
2007/08/24 629 629 613 627 1,574,000
2007/08/23 610 637 603 629 3,506,000
2007/08/22 584 598 579 592 1,556,000
2007/08/21 547 591 542 584 1,559,000
2007/08/20 565 569 551 557 1,694,000
2007/08/17 580 586 526 530 1,461,000
2007/08/16 589 603 575 600 1,741,000
2007/08/15 593 612 593 598 1,812,000
2007/08/14 580 607 578 602 3,036,000
2007/08/13 524 563 524 556 2,787,000
2007/08/10 514 525 501 514 2,262,000
2007/08/09 527 554 500 544 3,283,000
2007/08/08 548 554 540 544 1,327,000
2007/08/07 563 573 546 554 1,017,000
2007/08/06 549 568 549 560 845,000
2007/08/03 550 567 547 559 1,841,000
2007/08/02 560 563 540 549 1,092,000
2007/08/01 564 567 553 553 574,000
2007/07/31 573 577 568 570 766,000
2007/07/30 543 563 543 563 852,000
2007/07/27 561 569 556 563 571,000
2007/07/26 586 586 575 575 642,000
2007/07/25 581 590 578 585 831,000
2007/07/24 599 610 585 597 814,000
2007/07/23 600 607 598 600 514,000
2007/07/20 600 611 599 604 721,000
2007/07/19 612 612 595 597 1,357,000
2007/07/18 615 618 602 606 539,000
2007/07/17 623 623 612 615 507,000
2007/07/13 626 627 617 623 789,000
2007/07/12 622 625 610 613 773,000
2007/07/11 629 629 615 616 864,000
2007/07/10 622 632 621 631 1,095,000
2007/07/09 621 625 619 621 868,000
2007/07/06 630 632 617 620 1,837,000
2007/07/05 637 642 629 631 980,000
2007/07/04 643 647 635 637 1,038,000
2007/07/03 647 653 640 642 712,000
2007/07/02 643 657 641 655 1,272,000
2007/06/29 638 643 634 641 1,351,000
2007/06/28 621 645 620 638 2,948,000
2007/06/27 610 610 593 601 711,000
2007/06/26 608 613 603 612 669,000
2007/06/25 618 620 610 612 732,000
2007/06/22 630 631 616 625 993,000
2007/06/21 618 633 613 627 1,793,000
2007/06/20 607 622 606 614 2,318,000
2007/06/19 599 599 593 596 425,000
2007/06/18 597 602 591 596 879,000
2007/06/15 594 601 588 601 945,000
2007/06/14 595 599 592 599 392,000
2007/06/13 588 596 582 594 794,000
2007/06/12 594 594 576 587 934,000
2007/06/11 601 608 591 595 962,000
2007/06/08 604 604 596 602 1,564,000
2007/06/07 600 604 589 603 1,003,000
2007/06/06 599 605 594 604 1,918,000
2007/06/05 581 596 581 593 3,212,000
2007/06/04 564 570 562 568 934,000
2007/06/01 559 565 557 558 1,845,000
2007/05/31 538 559 535 559 2,189,000
2007/05/30 537 538 526 537 888,000
2007/05/29 531 537 525 532 759,000
2007/05/28 528 535 522 530 1,027,000
2007/05/25 539 539 523 525 1,134,000
2007/05/24 540 544 537 543 1,152,000
2007/05/23 542 543 539 542 586,000
2007/05/22 542 542 534 540 1,061,000
2007/05/21 542 544 536 536 1,049,000
2007/05/18 535 539 527 527 1,382,000
2007/05/17 528 541 526 535 3,346,000
2007/05/16 502 526 500 523 2,828,000
2007/05/15 498 514 483 497 2,653,000
2007/05/14 511 511 502 505 1,108,000
2007/05/11 514 516 509 513 590,000
2007/05/10 516 519 511 516 925,000
2007/05/09 508 520 507 518 813,000
2007/05/08 517 517 504 509 1,713,000
2007/05/07 512 517 509 517 785,000
2007/05/02 512 513 505 511 476,000
2007/05/01 511 516 509 511 528,000
2007/04/27 507 516 505 512 1,141,000
2007/04/26 513 517 509 510 1,470,000
2007/04/25 523 524 513 513 992,000
2007/04/24 518 523 516 523 927,000
2007/04/23 528 531 515 518 1,358,000
2007/04/20 523 529 523 527 1,337,000
2007/04/19 514 530 511 522 2,213,000
2007/04/18 508 514 506 514 1,639,000
2007/04/17 510 513 507 507 2,874,000
2007/04/16 506 509 503 506 1,316,000
2007/04/13 500 503 498 500 1,937,000
2007/04/12 503 506 499 500 951,000
2007/04/11 512 513 502 505 1,339,000
2007/04/10 511 512 507 511 1,153,000
2007/04/09 496 512 495 511 2,107,000
2007/04/06 504 505 492 494 1,723,000
2007/04/05 496 505 493 504 2,117,000
2007/04/04 489 494 488 494 1,241,000
2007/04/03 481 491 476 488 1,627,000
2007/04/02 495 495 478 481 1,582,000
2007/03/30 493 493 484 492 1,176,000
2007/03/29 481 489 474 488 1,919,000
2007/03/28 482 486 475 480 1,466,000
2007/03/27 484 490 479 482 1,805,000
2007/03/26 500 500 490 493 2,361,000
2007/03/23 497 498 493 495 2,050,000
2007/03/22 501 504 494 497 1,956,000
2007/03/20 501 504 495 500 1,235,000
2007/03/19 493 499 490 499 2,974,000
2007/03/16 499 500 491 495 1,723,000
2007/03/15 495 502 492 500 1,715,000
2007/03/14 498 498 486 487 1,947,000
2007/03/13 513 513 503 504 2,026,000
2007/03/12 511 516 509 511 1,823,000
2007/03/09 513 514 509 509 1,327,000
2007/03/08 506 514 505 514 2,059,000
2007/03/07 511 517 506 510 2,852,000
2007/03/06 502 517 500 511 2,009,000
2007/03/05 516 518 502 502 1,593,000
2007/03/02 531 533 519 523 2,487,000
2007/03/01 525 525 517 522 1,804,000
2007/02/28 510 523 505 518 2,093,000
2007/02/27 545 545 532 534 2,165,000
2007/02/26 540 545 539 540 1,170,000
2007/02/23 538 540 535 536 1,606,000
2007/02/22 534 540 530 535 1,570,000
2007/02/21 532 538 524 533 3,252,000
2007/02/20 536 548 532 534 2,987,000
2007/02/19 512 551 507 532 8,441,000
2007/02/16 604 608 597 602 1,050,000
2007/02/15 593 602 592 594 1,113,000
2007/02/14 585 604 585 588 1,828,000
2007/02/13 570 578 570 574 761,000
2007/02/09 573 587 568 580 682,000
2007/02/08 578 583 572 573 449,000
2007/02/07 582 582 575 577 478,000
2007/02/06 576 584 574 582 751,000
2007/02/05 584 584 573 575 661,000
2007/02/02 597 599 583 585 762,000
2007/02/01 596 600 592 599 404,000
2007/01/31 605 605 593 595 410,000
2007/01/30 611 611 601 602 490,000
2007/01/29 601 612 599 610 459,000
2007/01/26 600 605 597 598 418,000
2007/01/25 608 611 597 597 690,000
2007/01/24 615 617 610 610 535,000
2007/01/23 611 614 607 612 503,000
2007/01/22 616 617 609 610 432,000
2007/01/19 615 615 612 613 451,000
2007/01/18 611 617 607 613 559,000
2007/01/17 607 610 596 607 798,000
2007/01/16 602 606 600 606 644,000
2007/01/15 590 598 589 598 478,000
2007/01/12 578 588 574 587 633,000
2007/01/11 569 575 567 575 661,000
2007/01/10 571 575 567 572 1,165,000
2007/01/09 573 579 561 577 599,000
2007/01/05 583 591 573 574 906,000
2007/01/04 584 594 579 591 246,000

このページの先頭へ