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
2009/12/30 172 174 171 172 536,000
2009/12/29 174 174 172 174 632,000
2009/12/28 175 175 173 173 1,083,000
2009/12/25 171 175 171 175 702,000
2009/12/24 173 173 171 171 780,000
2009/12/22 169 171 168 170 1,005,000
2009/12/21 168 171 166 167 1,484,000
2009/12/18 164 168 162 167 1,485,000
2009/12/17 165 167 164 165 805,000
2009/12/16 163 165 163 165 1,146,000
2009/12/15 155 162 155 160 1,591,000
2009/12/14 155 156 152 155 1,021,000
2009/12/11 153 154 150 153 1,159,000
2009/12/10 151 155 149 151 986,000
2009/12/09 156 157 151 152 948,000
2009/12/08 160 162 157 159 1,490,000
2009/12/07 163 165 160 161 2,322,000
2009/12/04 158 161 154 160 1,704,000
2009/12/03 149 156 149 155 1,908,000
2009/12/02 146 150 144 145 1,300,000
2009/12/01 137 147 136 146 2,104,000
2009/11/30 135 140 134 136 1,667,000
2009/11/27 132 134 130 131 772,000
2009/11/26 136 139 134 136 1,865,000
2009/11/25 130 143 128 140 2,514,000
2009/11/24 138 139 128 129 2,142,000
2009/11/20 134 141 134 139 1,905,000
2009/11/19 141 142 133 137 2,478,000
2009/11/18 147 148 144 145 1,010,000
2009/11/17 151 153 145 147 1,370,000
2009/11/16 156 156 151 151 1,416,000
2009/11/13 158 160 156 159 935,000
2009/11/12 163 166 157 160 1,796,000
2009/11/11 163 167 162 165 2,888,000
2009/11/10 169 170 160 160 8,774,000
2009/11/09 168 171 159 159 2,286,000
2009/11/06 172 172 169 172 1,200,000
2009/11/05 167 171 165 171 1,610,000
2009/11/04 169 170 165 169 1,342,000
2009/11/02 170 172 167 168 1,217,000
2009/10/30 171 175 170 174 1,989,000
2009/10/29 166 173 166 173 2,777,000
2009/10/28 167 173 161 173 4,422,000
2009/10/27 171 174 167 168 1,174,000
2009/10/26 168 174 168 173 1,400,000
2009/10/23 171 172 167 168 1,904,000
2009/10/22 173 174 169 170 2,248,000
2009/10/21 176 177 172 173 3,871,000
2009/10/20 180 182 178 181 1,547,000
2009/10/19 175 179 174 176 2,356,000
2009/10/16 183 185 172 177 3,994,000
2009/10/15 189 190 182 186 1,240,000
2009/10/14 190 191 185 186 900,000
2009/10/13 184 194 184 193 1,318,000
2009/10/09 190 193 187 191 1,309,000
2009/10/08 190 196 188 192 1,083,000
2009/10/07 186 191 186 191 820,000
2009/10/06 188 192 183 185 1,379,000
2009/10/05 193 195 185 188 1,633,000
2009/10/02 201 202 195 197 1,786,000
2009/10/01 212 213 204 206 1,522,000
2009/09/30 207 216 207 216 2,276,000
2009/09/29 202 211 200 207 3,012,000
2009/09/28 212 212 195 200 2,003,000
2009/09/25 218 218 215 216 704,000
2009/09/24 212 220 212 220 1,284,000
2009/09/18 220 222 212 213 1,847,000
2009/09/17 223 226 220 223 1,204,000
2009/09/16 218 230 218 222 2,202,000
2009/09/15 222 225 219 220 1,332,000
2009/09/14 225 229 221 222 2,679,000
2009/09/11 220 226 218 226 1,694,000
2009/09/10 215 220 214 220 1,161,000
2009/09/09 213 213 209 213 699,000
2009/09/08 209 214 209 213 641,000
2009/09/07 208 212 208 210 434,000
2009/09/04 212 213 208 209 1,195,000
2009/09/03 215 216 212 213 1,111,000
2009/09/02 220 221 216 217 893,000
2009/09/01 221 225 220 223 899,000
2009/08/31 226 227 221 221 751,000
2009/08/28 228 229 222 224 2,508,000
2009/08/27 222 222 214 219 831,000
2009/08/26 220 223 220 222 419,000
2009/08/25 223 224 219 220 795,000
2009/08/24 223 225 220 224 766,000
2009/08/21 224 224 216 218 679,000
2009/08/20 220 225 220 225 1,794,000
2009/08/19 219 222 215 220 1,047,000
2009/08/18 224 225 217 220 1,538,000
2009/08/17 227 227 224 226 529,000
2009/08/14 226 227 225 225 1,143,000
2009/08/13 228 230 225 229 1,478,000
2009/08/12 228 231 225 229 1,530,000
2009/08/11 230 232 226 230 1,507,000
2009/08/10 225 232 223 228 2,043,000
2009/08/07 222 222 215 220 684,000
2009/08/06 215 225 215 223 1,632,000
2009/08/05 223 224 215 216 1,325,000
2009/08/04 225 226 219 221 1,833,000
2009/08/03 208 220 207 217 1,489,000
2009/07/31 211 211 205 207 811,000
2009/07/30 207 209 204 206 620,000
2009/07/29 206 211 205 210 676,000
2009/07/28 214 214 209 211 586,000
2009/07/27 220 221 212 215 1,419,000
2009/07/24 213 215 209 215 2,937,000
2009/07/23 195 209 194 203 3,039,000
2009/07/22 193 195 191 195 928,000
2009/07/21 190 195 189 195 1,603,000
2009/07/17 189 190 183 187 994,000
2009/07/16 188 191 185 190 2,544,000
2009/07/15 181 186 180 186 2,062,000
2009/07/14 177 182 174 180 2,502,000
2009/07/13 180 182 166 169 3,744,000
2009/07/10 185 189 182 185 5,370,000
2009/07/09 196 199 181 181 14,855,000
2009/07/08 228 229 223 226 1,313,000
2009/07/07 240 240 230 230 1,347,000
2009/07/06 237 246 233 236 2,677,000
2009/07/03 229 239 228 237 2,539,000
2009/07/02 230 236 226 231 2,035,000
2009/07/01 228 232 224 228 1,144,000
2009/06/30 231 232 228 231 593,000
2009/06/29 232 232 228 229 1,164,000
2009/06/26 224 232 222 232 3,552,000
2009/06/25 213 219 212 217 992,000
2009/06/24 215 219 211 213 1,073,000
2009/06/23 215 219 215 216 1,299,000
2009/06/22 215 226 215 224 1,829,000
2009/06/19 218 223 215 215 1,239,000
2009/06/18 227 227 217 220 1,132,000
2009/06/17 215 225 215 222 1,180,000
2009/06/16 222 223 214 219 2,194,000
2009/06/15 228 230 223 225 1,245,000
2009/06/12 228 231 222 227 2,193,000
2009/06/11 233 235 228 231 1,482,000
2009/06/10 238 240 232 236 1,611,000
2009/06/09 239 244 232 233 2,674,000
2009/06/08 231 243 231 240 3,771,000
2009/06/05 231 232 224 227 2,279,000
2009/06/04 223 235 223 232 2,811,000
2009/06/03 218 228 212 223 2,781,000
2009/06/02 222 223 215 216 2,892,000
2009/06/01 219 220 215 217 2,651,000
2009/05/29 204 224 199 222 7,731,000
2009/05/28 191 200 191 199 2,067,000
2009/05/27 199 200 193 194 1,791,000
2009/05/26 191 198 189 196 3,741,000
2009/05/25 184 190 184 188 1,799,000
2009/05/22 184 186 182 184 1,575,000
2009/05/21 186 190 185 189 1,223,000
2009/05/20 192 192 183 188 1,795,000
2009/05/19 195 196 187 190 2,173,000
2009/05/18 188 195 186 192 2,950,000
2009/05/15 184 189 181 186 1,542,000
2009/05/14 185 185 180 180 2,025,000
2009/05/13 192 196 182 189 2,976,000
2009/05/12 185 194 177 190 4,463,000
2009/05/11 181 201 175 186 8,669,000
2009/05/08 183 184 175 180 3,155,000
2009/05/07 183 187 178 187 2,333,000
2009/05/01 170 179 165 179 4,717,000
2009/04/30 162 170 157 170 3,809,000
2009/04/28 165 165 153 153 2,015,000
2009/04/27 166 166 162 165 885,000
2009/04/24 167 169 165 165 1,145,000
2009/04/23 166 170 163 170 1,267,000
2009/04/22 173 174 167 169 1,958,000
2009/04/21 163 173 160 172 2,713,000
2009/04/20 172 174 166 171 2,633,000
2009/04/17 175 177 167 172 2,161,000
2009/04/16 182 185 172 174 2,030,000
2009/04/15 182 182 174 176 2,450,000
2009/04/14 199 199 184 185 3,089,000
2009/04/13 180 200 178 195 6,799,000
2009/04/10 176 185 170 176 8,797,000
2009/04/09 167 174 166 174 3,976,000
2009/04/08 167 168 158 163 3,034,000
2009/04/07 167 173 163 168 4,702,000
2009/04/06 171 175 164 167 3,303,000
2009/04/03 179 179 164 171 9,419,000
2009/04/02 162 179 158 174 19,576,000
2009/04/01 131 168 131 159 16,721,000
2009/03/31 134 139 124 124 3,328,000
2009/03/30 152 153 133 136 6,626,000
2009/03/27 135 157 132 157 10,234,000
2009/03/26 118 132 116 131 7,217,000
2009/03/25 112 116 107 114 2,624,000
2009/03/24 115 116 109 111 3,448,000
2009/03/23 109 111 108 110 1,273,000
2009/03/19 110 110 107 109 1,148,000
2009/03/18 116 117 109 109 1,189,000
2009/03/17 115 117 114 115 1,457,000
2009/03/16 115 115 112 114 586,000
2009/03/13 112 115 111 111 1,299,000
2009/03/12 116 117 115 117 361,000
2009/03/11 119 121 113 118 1,192,000
2009/03/10 115 117 113 115 418,000
2009/03/09 114 117 113 115 322,000
2009/03/06 115 115 112 114 677,000
2009/03/05 121 121 118 118 573,000
2009/03/04 112 120 110 117 1,223,000
2009/03/03 112 114 111 114 477,000
2009/03/02 113 118 111 115 791,000
2009/02/27 116 116 111 114 394,000
2009/02/26 114 119 110 115 1,242,000
2009/02/25 113 113 108 113 598,000
2009/02/24 104 112 104 111 559,000
2009/02/23 106 112 105 107 1,095,000
2009/02/20 119 119 106 108 1,462,000
2009/02/19 123 124 116 118 1,173,000
2009/02/18 128 128 121 121 1,157,000
2009/02/17 137 138 130 132 356,000
2009/02/16 136 140 136 139 328,000
2009/02/13 135 139 131 135 997,000
2009/02/12 140 141 137 137 1,045,000
2009/02/10 139 147 137 147 899,000
2009/02/09 135 140 135 140 1,119,000
2009/02/06 134 136 130 132 900,000
2009/02/05 130 139 130 132 695,000
2009/02/04 128 136 123 134 1,016,000
2009/02/03 132 133 124 125 522,000
2009/02/02 133 134 130 132 275,000
2009/01/30 133 136 131 133 387,000
2009/01/29 139 139 131 134 824,000
2009/01/28 139 139 133 135 532,000
2009/01/27 137 141 134 139 609,000
2009/01/26 134 138 131 133 448,000
2009/01/23 133 134 132 133 344,000
2009/01/22 140 141 133 137 504,000
2009/01/21 141 142 138 138 567,000
2009/01/20 150 150 142 144 544,000
2009/01/19 152 153 148 149 389,000
2009/01/16 152 153 147 150 647,000
2009/01/15 150 150 144 148 839,000
2009/01/14 153 157 151 155 360,000
2009/01/13 160 160 152 154 566,000
2009/01/09 164 165 157 159 757,000
2009/01/08 166 170 159 162 1,200,000
2009/01/07 162 174 159 173 1,654,000
2009/01/06 165 165 157 158 821,000
2009/01/05 167 168 160 160 163,000

このページの先頭へ