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
2010/12/30 200 200 196 196 356,000
2010/12/29 200 200 197 199 585,000
2010/12/28 199 200 198 199 604,000
2010/12/27 195 200 195 200 674,000
2010/12/24 199 200 193 195 1,238,000
2010/12/22 198 200 198 199 952,000
2010/12/21 199 199 197 197 713,000
2010/12/20 199 202 197 199 1,022,000
2010/12/17 193 200 193 199 1,923,000
2010/12/16 197 199 189 192 1,957,000
2010/12/15 195 197 193 197 728,000
2010/12/14 195 196 193 195 1,108,000
2010/12/13 187 195 186 194 1,370,000
2010/12/10 189 191 170 187 2,246,000
2010/12/09 194 194 186 188 1,775,000
2010/12/08 189 194 189 192 1,218,000
2010/12/07 186 191 185 189 1,776,000
2010/12/06 184 190 184 189 1,042,000
2010/12/03 185 187 184 186 909,000
2010/12/02 183 185 181 184 857,000
2010/12/01 179 179 176 178 1,178,000
2010/11/30 190 190 181 181 1,107,000
2010/11/29 185 190 185 188 731,000
2010/11/26 188 188 183 184 937,000
2010/11/25 182 187 181 186 787,000
2010/11/24 178 181 177 180 800,000
2010/11/22 176 182 176 182 931,000
2010/11/19 177 178 173 174 935,000
2010/11/18 172 177 170 176 1,510,000
2010/11/17 165 172 165 171 1,692,000
2010/11/16 165 167 163 167 965,000
2010/11/15 164 165 162 162 587,000
2010/11/12 167 168 164 165 649,000
2010/11/11 167 169 166 167 723,000
2010/11/10 169 170 165 166 988,000
2010/11/09 171 174 166 169 1,476,000
2010/11/08 172 172 170 172 484,000
2010/11/05 165 171 165 171 1,379,000
2010/11/04 163 166 162 165 872,000
2010/11/02 164 164 160 162 896,000
2010/11/01 166 168 165 166 803,000
2010/10/29 166 167 163 166 800,000
2010/10/28 165 168 164 166 983,000
2010/10/27 164 167 164 165 1,103,000
2010/10/26 165 168 164 165 554,000
2010/10/25 167 168 165 167 952,000
2010/10/22 167 167 166 167 800,000
2010/10/21 170 170 165 167 919,000
2010/10/20 164 168 163 168 724,000
2010/10/19 160 166 160 165 708,000
2010/10/18 159 163 159 160 536,000
2010/10/15 162 162 158 159 729,000
2010/10/14 162 164 161 163 1,296,000
2010/10/13 162 164 160 162 489,000
2010/10/12 166 166 160 161 854,000
2010/10/08 168 168 165 165 1,127,000
2010/10/07 167 174 167 170 1,213,000
2010/10/06 169 170 164 168 1,074,000
2010/10/05 166 169 164 167 906,000
2010/10/04 172 172 165 167 1,261,000
2010/10/01 175 176 172 173 548,000
2010/09/30 180 180 174 174 332,000
2010/09/29 178 180 176 180 839,000
2010/09/28 176 179 176 178 383,000
2010/09/27 178 178 174 177 504,000
2010/09/24 175 178 174 175 552,000
2010/09/22 180 181 177 177 787,000
2010/09/21 186 187 181 181 520,000
2010/09/17 178 183 177 183 580,000
2010/09/16 177 179 175 176 390,000
2010/09/15 171 177 171 175 473,000
2010/09/14 171 173 170 171 439,000
2010/09/13 172 175 171 171 394,000
2010/09/10 172 173 171 172 521,000
2010/09/09 171 171 169 170 415,000
2010/09/08 172 172 170 171 352,000
2010/09/07 175 176 173 174 583,000
2010/09/06 173 176 173 175 349,000
2010/09/03 172 174 171 172 240,000
2010/09/02 171 172 167 171 478,000
2010/09/01 168 169 166 167 494,000
2010/08/31 175 175 169 169 405,000
2010/08/30 177 178 174 176 528,000
2010/08/27 166 174 166 174 707,000
2010/08/26 168 168 165 167 405,000
2010/08/25 165 169 163 168 526,000
2010/08/24 168 168 165 165 571,000
2010/08/23 173 174 168 168 1,004,000
2010/08/20 180 180 174 174 1,035,000
2010/08/19 181 183 180 182 475,000
2010/08/18 185 185 180 182 542,000
2010/08/17 183 184 182 183 196,000
2010/08/16 182 185 181 185 501,000
2010/08/13 180 186 180 185 669,000
2010/08/12 180 182 177 180 668,000
2010/08/11 187 189 185 186 431,000
2010/08/10 191 192 189 190 695,000
2010/08/09 192 193 191 193 393,000
2010/08/06 192 194 190 193 355,000
2010/08/05 195 196 190 192 813,000
2010/08/04 197 200 191 192 1,059,000
2010/08/03 209 209 192 198 1,822,000
2010/08/02 202 205 201 204 474,000
2010/07/30 205 205 200 201 318,000
2010/07/29 201 206 201 204 627,000
2010/07/28 199 201 198 199 329,000
2010/07/27 197 199 197 197 209,000
2010/07/26 196 198 193 197 806,000
2010/07/23 193 194 191 192 266,000
2010/07/22 191 193 189 190 330,000
2010/07/21 195 195 191 191 204,000
2010/07/20 194 196 192 193 321,000
2010/07/16 203 204 196 196 547,000
2010/07/15 205 206 200 204 518,000
2010/07/14 205 206 204 206 355,000
2010/07/13 204 204 201 202 339,000
2010/07/12 203 205 200 200 235,000
2010/07/09 203 204 201 202 461,000
2010/07/08 200 204 199 200 678,000
2010/07/07 195 197 194 196 440,000
2010/07/06 195 197 192 197 760,000
2010/07/05 190 193 189 191 274,000
2010/07/02 189 192 188 190 671,000
2010/07/01 189 192 187 188 927,000
2010/06/30 191 192 190 190 1,018,000
2010/06/29 204 204 195 196 1,286,000
2010/06/28 204 204 202 203 999,000
2010/06/25 206 207 203 204 1,464,000
2010/06/24 208 212 205 211 1,148,000
2010/06/23 211 212 209 211 624,000
2010/06/22 211 212 209 212 604,000
2010/06/21 212 216 211 213 751,000
2010/06/18 211 214 210 211 801,000
2010/06/17 214 216 212 213 870,000
2010/06/16 216 217 215 216 676,000
2010/06/15 213 218 213 214 559,000
2010/06/14 211 216 210 216 964,000
2010/06/11 207 208 204 208 1,208,000
2010/06/10 201 202 199 201 730,000
2010/06/09 201 202 198 201 1,113,000
2010/06/08 201 205 201 204 614,000
2010/06/07 204 205 202 204 787,000
2010/06/04 210 214 208 209 837,000
2010/06/03 209 211 207 209 830,000
2010/06/02 208 210 203 204 925,000
2010/06/01 208 212 207 211 1,005,000
2010/05/31 203 212 202 210 2,416,000
2010/05/28 203 207 200 203 1,357,000
2010/05/27 193 200 192 200 1,305,000
2010/05/26 195 196 188 192 1,279,000
2010/05/25 197 203 193 194 1,445,000
2010/05/24 195 202 191 200 1,426,000
2010/05/21 195 198 191 193 2,019,000
2010/05/20 204 206 200 202 755,000
2010/05/19 200 205 199 204 1,053,000
2010/05/18 209 209 203 205 1,551,000
2010/05/17 208 208 203 207 1,628,000
2010/05/14 211 211 207 210 1,501,000
2010/05/13 209 213 208 212 1,338,000
2010/05/12 207 212 204 205 1,504,000
2010/05/11 209 211 206 207 2,664,000
2010/05/10 203 211 201 208 3,933,000
2010/05/07 195 201 194 199 1,271,000
2010/05/06 205 207 203 205 1,369,000
2010/04/30 217 217 211 213 1,396,000
2010/04/28 213 216 213 215 2,201,000
2010/04/27 211 220 210 220 2,084,000
2010/04/26 212 213 210 210 1,030,000
2010/04/23 209 210 207 210 659,000
2010/04/22 204 211 204 209 2,791,000
2010/04/21 203 204 202 203 2,105,000
2010/04/20 207 209 203 204 2,287,000
2010/04/19 206 210 206 208 1,603,000
2010/04/16 217 217 211 212 1,654,000
2010/04/15 219 219 216 216 584,000
2010/04/14 216 218 214 216 1,346,000
2010/04/13 217 221 214 215 1,651,000
2010/04/12 216 217 213 214 1,535,000
2010/04/09 211 214 208 214 1,553,000
2010/04/08 214 215 213 213 656,000
2010/04/07 215 218 214 216 683,000
2010/04/06 220 221 215 215 1,009,000
2010/04/05 221 221 219 220 766,000
2010/04/02 221 222 218 221 960,000
2010/04/01 218 219 215 219 1,298,000
2010/03/31 228 228 218 218 1,973,000
2010/03/30 222 228 220 227 2,365,000
2010/03/29 217 220 216 219 2,182,000
2010/03/26 219 223 219 222 2,661,000
2010/03/25 220 226 218 219 3,571,000
2010/03/24 221 224 217 220 2,255,000
2010/03/23 214 221 213 219 3,932,000
2010/03/19 209 215 209 213 1,857,000
2010/03/18 209 212 208 208 919,000
2010/03/17 209 210 207 210 872,000
2010/03/16 209 211 206 208 1,066,000
2010/03/15 210 210 205 209 1,079,000
2010/03/12 209 215 209 210 1,407,000
2010/03/11 213 213 207 211 1,749,000
2010/03/10 206 216 206 211 4,719,000
2010/03/09 202 205 201 205 1,121,000
2010/03/08 202 203 199 203 1,415,000
2010/03/05 193 198 193 197 1,221,000
2010/03/04 194 195 190 192 1,555,000
2010/03/03 195 198 194 196 1,273,000
2010/03/02 198 200 195 196 1,468,000
2010/03/01 197 201 195 198 1,340,000
2010/02/26 201 202 196 199 1,610,000
2010/02/25 206 207 195 198 2,744,000
2010/02/24 204 206 203 204 1,965,000
2010/02/23 204 208 202 207 4,826,000
2010/02/22 198 205 196 204 4,429,000
2010/02/19 199 202 193 194 3,247,000
2010/02/18 195 202 193 200 6,440,000
2010/02/17 194 196 192 194 2,171,000
2010/02/16 191 197 191 193 2,320,000
2010/02/15 192 193 189 189 909,000
2010/02/12 193 194 189 190 1,437,000
2010/02/10 199 204 189 192 6,233,000
2010/02/09 189 197 187 195 4,390,000
2010/02/08 196 199 186 189 4,645,000
2010/02/05 186 198 186 198 5,842,000
2010/02/04 193 196 186 194 14,396,000
2010/02/03 156 187 155 185 12,541,000
2010/02/02 154 155 152 152 1,080,000
2010/02/01 154 154 148 151 1,371,000
2010/01/29 158 158 151 154 1,208,000
2010/01/28 157 161 153 159 1,020,000
2010/01/27 165 165 155 157 1,810,000
2010/01/26 169 172 165 165 836,000
2010/01/25 166 170 165 168 988,000
2010/01/22 169 170 167 170 915,000
2010/01/21 172 174 171 172 1,352,000
2010/01/20 177 179 172 173 541,000
2010/01/19 177 178 175 176 562,000
2010/01/18 178 180 175 176 1,091,000
2010/01/15 182 184 180 182 872,000
2010/01/14 181 184 181 183 692,000
2010/01/13 182 184 179 180 1,337,000
2010/01/12 175 185 175 185 1,560,000
2010/01/08 172 176 172 175 601,000
2010/01/07 173 173 171 172 560,000
2010/01/06 175 175 171 172 647,000
2010/01/05 176 177 175 175 649,000
2010/01/04 171 175 171 173 674,000

このページの先頭へ