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 |
|---|---|---|---|---|---|
| 2008/12/30 | 162 | 163 | 160 | 162 | 234,000 |
| 2008/12/29 | 157 | 160 | 155 | 160 | 390,000 |
| 2008/12/26 | 150 | 157 | 149 | 157 | 263,000 |
| 2008/12/25 | 148 | 151 | 145 | 149 | 363,000 |
| 2008/12/24 | 154 | 155 | 145 | 149 | 772,000 |
| 2008/12/22 | 154 | 157 | 154 | 157 | 372,000 |
| 2008/12/19 | 154 | 157 | 153 | 154 | 453,000 |
| 2008/12/18 | 161 | 163 | 156 | 157 | 687,000 |
| 2008/12/17 | 169 | 169 | 159 | 164 | 928,000 |
| 2008/12/16 | 167 | 169 | 164 | 166 | 346,000 |
| 2008/12/15 | 167 | 173 | 164 | 171 | 820,000 |
| 2008/12/12 | 172 | 172 | 160 | 162 | 1,050,000 |
| 2008/12/11 | 171 | 173 | 166 | 172 | 603,000 |
| 2008/12/10 | 173 | 173 | 166 | 169 | 1,119,000 |
| 2008/12/09 | 183 | 184 | 169 | 173 | 1,366,000 |
| 2008/12/08 | 178 | 187 | 174 | 186 | 920,000 |
| 2008/12/05 | 165 | 178 | 162 | 175 | 1,216,000 |
| 2008/12/04 | 175 | 175 | 160 | 162 | 1,038,000 |
| 2008/12/03 | 180 | 181 | 164 | 171 | 1,834,000 |
| 2008/12/02 | 182 | 184 | 175 | 175 | 1,549,000 |
| 2008/12/01 | 203 | 203 | 195 | 197 | 839,000 |
| 2008/11/28 | 200 | 207 | 198 | 205 | 562,000 |
| 2008/11/27 | 195 | 199 | 194 | 199 | 655,000 |
| 2008/11/26 | 190 | 201 | 187 | 193 | 2,059,000 |
| 2008/11/25 | 191 | 192 | 179 | 185 | 1,326,000 |
| 2008/11/21 | 173 | 180 | 167 | 180 | 1,307,000 |
| 2008/11/20 | 190 | 191 | 174 | 178 | 1,600,000 |
| 2008/11/19 | 199 | 201 | 184 | 190 | 1,182,000 |
| 2008/11/18 | 203 | 205 | 197 | 198 | 1,121,000 |
| 2008/11/17 | 202 | 209 | 199 | 203 | 1,161,000 |
| 2008/11/14 | 210 | 212 | 199 | 201 | 807,000 |
| 2008/11/13 | 203 | 205 | 199 | 201 | 798,000 |
| 2008/11/12 | 210 | 217 | 208 | 208 | 1,084,000 |
| 2008/11/11 | 232 | 232 | 216 | 227 | 904,000 |
| 2008/11/10 | 242 | 243 | 228 | 233 | 565,000 |
| 2008/11/07 | 228 | 233 | 218 | 222 | 1,019,000 |
| 2008/11/06 | 251 | 255 | 241 | 246 | 759,000 |
| 2008/11/05 | 256 | 262 | 246 | 256 | 1,181,000 |
| 2008/11/04 | 241 | 252 | 241 | 247 | 802,000 |
| 2008/10/31 | 270 | 270 | 237 | 238 | 1,569,000 |
| 2008/10/30 | 241 | 264 | 238 | 260 | 1,488,000 |
| 2008/10/29 | 242 | 244 | 224 | 241 | 1,134,000 |
| 2008/10/28 | 192 | 217 | 180 | 217 | 3,726,000 |
| 2008/10/27 | 211 | 218 | 189 | 192 | 3,176,000 |
| 2008/10/24 | 244 | 244 | 213 | 215 | 1,080,000 |
| 2008/10/23 | 220 | 234 | 211 | 234 | 991,000 |
| 2008/10/22 | 250 | 250 | 230 | 232 | 805,000 |
| 2008/10/21 | 254 | 259 | 248 | 258 | 1,064,000 |
| 2008/10/20 | 235 | 254 | 227 | 253 | 1,305,000 |
| 2008/10/17 | 226 | 228 | 215 | 225 | 983,000 |
| 2008/10/16 | 214 | 221 | 198 | 211 | 1,165,000 |
| 2008/10/15 | 213 | 224 | 211 | 224 | 794,000 |
| 2008/10/14 | 234 | 234 | 219 | 228 | 931,000 |
| 2008/10/10 | 202 | 202 | 185 | 185 | 1,411,000 |
| 2008/10/09 | 201 | 221 | 201 | 210 | 955,000 |
| 2008/10/08 | 221 | 226 | 205 | 208 | 1,010,000 |
| 2008/10/07 | 215 | 233 | 208 | 231 | 833,000 |
| 2008/10/06 | 250 | 251 | 231 | 234 | 954,000 |
| 2008/10/03 | 261 | 265 | 252 | 253 | 461,000 |
| 2008/10/02 | 280 | 280 | 262 | 266 | 827,000 |
| 2008/10/01 | 290 | 292 | 273 | 278 | 900,000 |
| 2008/09/30 | 280 | 293 | 280 | 285 | 910,000 |
| 2008/09/29 | 311 | 317 | 304 | 305 | 886,000 |
| 2008/09/26 | 313 | 314 | 302 | 313 | 820,000 |
| 2008/09/25 | 300 | 313 | 296 | 310 | 687,000 |
| 2008/09/24 | 300 | 309 | 296 | 309 | 669,000 |
| 2008/09/22 | 313 | 318 | 303 | 306 | 683,000 |
| 2008/09/19 | 318 | 318 | 299 | 308 | 1,475,000 |
| 2008/09/18 | 298 | 313 | 287 | 311 | 1,570,000 |
| 2008/09/17 | 303 | 313 | 295 | 313 | 2,056,000 |
| 2008/09/16 | 277 | 293 | 270 | 292 | 981,000 |
| 2008/09/12 | 296 | 309 | 295 | 303 | 2,337,000 |
| 2008/09/11 | 298 | 300 | 290 | 291 | 1,185,000 |
| 2008/09/10 | 279 | 300 | 277 | 296 | 1,174,000 |
| 2008/09/09 | 276 | 288 | 276 | 284 | 1,402,000 |
| 2008/09/08 | 271 | 286 | 271 | 281 | 1,043,000 |
| 2008/09/05 | 265 | 274 | 265 | 270 | 1,194,000 |
| 2008/09/04 | 290 | 304 | 280 | 280 | 2,564,000 |
| 2008/09/03 | 275 | 291 | 275 | 291 | 1,279,000 |
| 2008/09/02 | 272 | 289 | 272 | 277 | 1,328,000 |
| 2008/09/01 | 280 | 280 | 270 | 270 | 663,000 |
| 2008/08/29 | 281 | 286 | 278 | 284 | 1,056,000 |
| 2008/08/28 | 283 | 284 | 276 | 278 | 694,000 |
| 2008/08/27 | 287 | 287 | 281 | 284 | 715,000 |
| 2008/08/26 | 287 | 291 | 286 | 286 | 918,000 |
| 2008/08/25 | 290 | 296 | 285 | 296 | 899,000 |
| 2008/08/22 | 287 | 289 | 285 | 287 | 519,000 |
| 2008/08/21 | 292 | 294 | 290 | 290 | 608,000 |
| 2008/08/20 | 302 | 302 | 294 | 297 | 661,000 |
| 2008/08/19 | 313 | 316 | 306 | 307 | 886,000 |
| 2008/08/18 | 318 | 323 | 313 | 316 | 1,110,000 |
| 2008/08/15 | 306 | 308 | 300 | 308 | 1,098,000 |
| 2008/08/14 | 305 | 309 | 299 | 301 | 1,639,000 |
| 2008/08/13 | 298 | 300 | 292 | 293 | 1,508,000 |
| 2008/08/12 | 311 | 313 | 288 | 288 | 1,151,000 |
| 2008/08/11 | 299 | 320 | 298 | 310 | 1,400,000 |
| 2008/08/08 | 288 | 297 | 285 | 292 | 623,000 |
| 2008/08/07 | 308 | 308 | 289 | 293 | 788,000 |
| 2008/08/06 | 295 | 306 | 292 | 303 | 871,000 |
| 2008/08/05 | 287 | 293 | 279 | 280 | 809,000 |
| 2008/08/04 | 296 | 297 | 286 | 286 | 859,000 |
| 2008/08/01 | 307 | 309 | 296 | 299 | 796,000 |
| 2008/07/31 | 333 | 333 | 310 | 311 | 1,270,000 |
| 2008/07/30 | 330 | 330 | 323 | 329 | 327,000 |
| 2008/07/29 | 320 | 321 | 311 | 318 | 441,000 |
| 2008/07/28 | 339 | 339 | 326 | 328 | 671,000 |
| 2008/07/25 | 332 | 335 | 327 | 330 | 985,000 |
| 2008/07/24 | 326 | 334 | 321 | 334 | 1,126,000 |
| 2008/07/23 | 315 | 320 | 312 | 316 | 748,000 |
| 2008/07/22 | 302 | 310 | 300 | 310 | 477,000 |
| 2008/07/18 | 300 | 302 | 296 | 298 | 742,000 |
| 2008/07/17 | 290 | 294 | 287 | 292 | 840,000 |
| 2008/07/16 | 288 | 293 | 280 | 282 | 1,881,000 |
| 2008/07/15 | 294 | 298 | 286 | 290 | 1,772,000 |
| 2008/07/14 | 302 | 309 | 298 | 298 | 2,543,000 |
| 2008/07/11 | 316 | 316 | 303 | 303 | 1,092,000 |
| 2008/07/10 | 310 | 316 | 308 | 313 | 735,000 |
| 2008/07/09 | 309 | 315 | 304 | 307 | 1,383,000 |
| 2008/07/08 | 318 | 321 | 301 | 301 | 1,622,000 |
| 2008/07/07 | 321 | 322 | 314 | 320 | 1,337,000 |
| 2008/07/04 | 325 | 327 | 319 | 320 | 944,000 |
| 2008/07/03 | 329 | 333 | 323 | 325 | 1,347,000 |
| 2008/07/02 | 347 | 349 | 338 | 339 | 482,000 |
| 2008/07/01 | 348 | 353 | 345 | 347 | 1,116,000 |
| 2008/06/30 | 352 | 352 | 336 | 338 | 963,000 |
| 2008/06/27 | 350 | 352 | 344 | 347 | 990,000 |
| 2008/06/26 | 364 | 374 | 359 | 365 | 847,000 |
| 2008/06/25 | 364 | 365 | 355 | 359 | 735,000 |
| 2008/06/24 | 364 | 372 | 361 | 361 | 585,000 |
| 2008/06/23 | 357 | 370 | 353 | 368 | 872,000 |
| 2008/06/20 | 378 | 378 | 365 | 366 | 640,000 |
| 2008/06/19 | 388 | 388 | 379 | 380 | 689,000 |
| 2008/06/18 | 391 | 395 | 388 | 392 | 716,000 |
| 2008/06/17 | 400 | 400 | 388 | 388 | 797,000 |
| 2008/06/16 | 400 | 407 | 388 | 396 | 858,000 |
| 2008/06/13 | 394 | 405 | 393 | 399 | 1,063,000 |
| 2008/06/12 | 399 | 402 | 391 | 398 | 742,000 |
| 2008/06/11 | 406 | 410 | 401 | 404 | 557,000 |
| 2008/06/10 | 418 | 418 | 406 | 409 | 570,000 |
| 2008/06/09 | 416 | 418 | 410 | 411 | 645,000 |
| 2008/06/06 | 438 | 440 | 428 | 433 | 1,052,000 |
| 2008/06/05 | 422 | 434 | 420 | 433 | 912,000 |
| 2008/06/04 | 412 | 429 | 410 | 427 | 952,000 |
| 2008/06/03 | 407 | 415 | 404 | 413 | 1,179,000 |
| 2008/06/02 | 413 | 424 | 410 | 414 | 903,000 |
| 2008/05/30 | 408 | 416 | 402 | 416 | 782,000 |
| 2008/05/29 | 395 | 400 | 391 | 398 | 998,000 |
| 2008/05/28 | 400 | 403 | 384 | 385 | 928,000 |
| 2008/05/27 | 395 | 402 | 394 | 399 | 624,000 |
| 2008/05/26 | 410 | 411 | 390 | 391 | 1,135,000 |
| 2008/05/23 | 415 | 426 | 412 | 418 | 645,000 |
| 2008/05/22 | 404 | 418 | 401 | 414 | 1,256,000 |
| 2008/05/21 | 420 | 425 | 414 | 419 | 1,240,000 |
| 2008/05/20 | 433 | 433 | 418 | 425 | 1,321,000 |
| 2008/05/19 | 439 | 443 | 426 | 428 | 4,183,000 |
| 2008/05/16 | 399 | 407 | 388 | 393 | 867,000 |
| 2008/05/15 | 386 | 405 | 385 | 394 | 1,750,000 |
| 2008/05/14 | 371 | 385 | 365 | 376 | 2,704,000 |
| 2008/05/13 | 378 | 387 | 354 | 370 | 1,619,000 |
| 2008/05/12 | 369 | 384 | 360 | 380 | 1,095,000 |
| 2008/05/09 | 395 | 396 | 367 | 374 | 1,623,000 |
| 2008/05/08 | 403 | 411 | 385 | 390 | 1,994,000 |
| 2008/05/07 | 416 | 429 | 410 | 413 | 1,268,000 |
| 2008/05/02 | 403 | 412 | 403 | 411 | 1,074,000 |
| 2008/05/01 | 399 | 403 | 393 | 400 | 1,449,000 |
| 2008/04/30 | 379 | 408 | 376 | 404 | 3,522,000 |
| 2008/04/28 | 353 | 361 | 352 | 360 | 791,000 |
| 2008/04/25 | 339 | 347 | 339 | 346 | 591,000 |
| 2008/04/24 | 339 | 342 | 337 | 338 | 414,000 |
| 2008/04/23 | 331 | 341 | 331 | 334 | 497,000 |
| 2008/04/22 | 337 | 342 | 333 | 337 | 761,000 |
| 2008/04/21 | 339 | 342 | 335 | 337 | 563,000 |
| 2008/04/18 | 332 | 333 | 327 | 331 | 622,000 |
| 2008/04/17 | 327 | 334 | 326 | 330 | 725,000 |
| 2008/04/16 | 311 | 324 | 310 | 317 | 860,000 |
| 2008/04/15 | 310 | 314 | 305 | 306 | 864,000 |
| 2008/04/14 | 311 | 315 | 310 | 312 | 426,000 |
| 2008/04/11 | 314 | 327 | 314 | 324 | 476,000 |
| 2008/04/10 | 315 | 316 | 306 | 309 | 1,187,000 |
| 2008/04/09 | 330 | 330 | 319 | 320 | 474,000 |
| 2008/04/08 | 332 | 339 | 328 | 328 | 1,047,000 |
| 2008/04/07 | 329 | 340 | 329 | 339 | 463,000 |
| 2008/04/04 | 335 | 339 | 327 | 328 | 811,000 |
| 2008/04/03 | 334 | 340 | 328 | 340 | 799,000 |
| 2008/04/02 | 328 | 338 | 327 | 338 | 1,240,000 |
| 2008/04/01 | 321 | 327 | 317 | 323 | 1,492,000 |
| 2008/03/31 | 312 | 320 | 310 | 320 | 887,000 |
| 2008/03/28 | 309 | 315 | 302 | 314 | 712,000 |
| 2008/03/27 | 313 | 313 | 301 | 309 | 973,000 |
| 2008/03/26 | 305 | 320 | 304 | 318 | 1,473,000 |
| 2008/03/25 | 314 | 314 | 305 | 310 | 1,359,000 |
| 2008/03/24 | 301 | 314 | 298 | 309 | 829,000 |
| 2008/03/21 | 298 | 299 | 289 | 297 | 1,053,000 |
| 2008/03/19 | 283 | 293 | 279 | 293 | 2,581,000 |
| 2008/03/18 | 249 | 280 | 248 | 269 | 1,435,000 |
| 2008/03/17 | 258 | 258 | 245 | 247 | 908,000 |
| 2008/03/14 | 271 | 271 | 261 | 261 | 1,232,000 |
| 2008/03/13 | 272 | 275 | 263 | 267 | 1,344,000 |
| 2008/03/12 | 284 | 287 | 273 | 276 | 1,224,000 |
| 2008/03/11 | 269 | 276 | 265 | 276 | 859,000 |
| 2008/03/10 | 277 | 280 | 267 | 268 | 1,569,000 |
| 2008/03/07 | 276 | 281 | 273 | 280 | 2,563,000 |
| 2008/03/06 | 274 | 280 | 271 | 276 | 972,000 |
| 2008/03/05 | 268 | 273 | 266 | 273 | 950,000 |
| 2008/03/04 | 274 | 276 | 267 | 273 | 2,115,000 |
| 2008/03/03 | 290 | 290 | 273 | 274 | 3,806,000 |
| 2008/02/29 | 304 | 304 | 291 | 292 | 2,767,000 |
| 2008/02/28 | 308 | 309 | 301 | 303 | 1,253,000 |
| 2008/02/27 | 313 | 315 | 310 | 313 | 1,366,000 |
| 2008/02/26 | 309 | 316 | 307 | 308 | 2,011,000 |
| 2008/02/25 | 301 | 306 | 298 | 305 | 915,000 |
| 2008/02/22 | 299 | 301 | 296 | 300 | 1,343,000 |
| 2008/02/21 | 306 | 308 | 297 | 303 | 1,868,000 |
| 2008/02/20 | 313 | 313 | 300 | 301 | 1,723,000 |
| 2008/02/19 | 319 | 319 | 308 | 315 | 975,000 |
| 2008/02/18 | 309 | 321 | 309 | 311 | 1,333,000 |
| 2008/02/15 | 299 | 310 | 296 | 308 | 1,191,000 |
| 2008/02/14 | 306 | 314 | 295 | 301 | 2,344,000 |
| 2008/02/13 | 318 | 331 | 294 | 301 | 2,209,000 |
| 2008/02/12 | 316 | 320 | 313 | 316 | 579,000 |
| 2008/02/08 | 323 | 330 | 312 | 316 | 844,000 |
| 2008/02/07 | 327 | 332 | 316 | 328 | 725,000 |
| 2008/02/06 | 329 | 335 | 325 | 326 | 722,000 |
| 2008/02/05 | 354 | 360 | 336 | 339 | 1,862,000 |
| 2008/02/04 | 359 | 362 | 352 | 359 | 978,000 |
| 2008/02/01 | 360 | 360 | 346 | 350 | 1,555,000 |
| 2008/01/31 | 346 | 361 | 338 | 358 | 1,400,000 |
| 2008/01/30 | 328 | 353 | 327 | 351 | 2,908,000 |
| 2008/01/29 | 353 | 354 | 318 | 331 | 3,051,000 |
| 2008/01/28 | 361 | 368 | 353 | 354 | 1,181,000 |
| 2008/01/25 | 344 | 371 | 344 | 371 | 2,609,000 |
| 2008/01/24 | 320 | 346 | 317 | 338 | 2,429,000 |
| 2008/01/23 | 294 | 315 | 294 | 311 | 2,139,000 |
| 2008/01/22 | 295 | 299 | 285 | 289 | 1,560,000 |
| 2008/01/21 | 310 | 314 | 301 | 306 | 1,290,000 |
| 2008/01/18 | 298 | 319 | 289 | 316 | 1,749,000 |
| 2008/01/17 | 296 | 303 | 284 | 299 | 1,990,000 |
| 2008/01/16 | 288 | 300 | 284 | 284 | 2,107,000 |
| 2008/01/15 | 340 | 343 | 308 | 308 | 2,453,000 |
| 2008/01/11 | 352 | 358 | 336 | 339 | 1,758,000 |
| 2008/01/10 | 375 | 375 | 350 | 350 | 1,922,000 |
| 2008/01/09 | 364 | 372 | 359 | 372 | 1,129,000 |
| 2008/01/08 | 360 | 364 | 355 | 359 | 1,163,000 |
| 2008/01/07 | 373 | 375 | 358 | 362 | 2,411,000 |
| 2008/01/04 | 398 | 402 | 381 | 383 | 966,000 |