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イノベックス(6210)の株価時系列情報

ＴＯＹＯイノベックス(6210)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
2005/12/30 1,221 1,251 1,215 1,221 8,200
2005/12/29 1,195 1,218 1,190 1,214 10,100
2005/12/28 1,190 1,190 1,166 1,183 8,100
2005/12/27 1,180 1,195 1,180 1,185 3,700
2005/12/26 1,182 1,196 1,182 1,185 7,200
2005/12/22 1,195 1,196 1,172 1,184 5,700
2005/12/21 1,215 1,215 1,182 1,209 10,700
2005/12/20 1,184 1,210 1,171 1,207 17,900
2005/12/19 1,169 1,190 1,159 1,190 6,700
2005/12/16 1,185 1,190 1,167 1,189 11,600
2005/12/15 1,155 1,182 1,155 1,177 9,900
2005/12/14 1,158 1,170 1,141 1,159 17,500
2005/12/13 1,130 1,134 1,122 1,134 15,900
2005/12/12 1,158 1,158 1,117 1,123 14,900
2005/12/09 1,110 1,149 1,106 1,139 27,700
2005/12/08 1,150 1,150 1,125 1,126 9,800
2005/12/07 1,174 1,174 1,139 1,163 14,000
2005/12/06 1,206 1,209 1,140 1,173 16,200
2005/12/05 1,205 1,206 1,180 1,206 8,600
2005/12/02 1,220 1,232 1,190 1,210 13,200
2005/12/01 1,189 1,220 1,174 1,220 11,500
2005/11/30 1,158 1,196 1,158 1,192 9,100
2005/11/29 1,120 1,156 1,120 1,152 3,700
2005/11/28 1,147 1,147 1,120 1,129 4,100
2005/11/25 1,121 1,147 1,110 1,147 9,200
2005/11/24 1,169 1,200 1,104 1,134 12,200
2005/11/22 1,164 1,170 1,140 1,169 6,100
2005/11/21 1,191 1,191 1,144 1,144 6,300
2005/11/18 1,186 1,208 1,185 1,204 6,900
2005/11/17 1,172 1,199 1,172 1,183 2,000
2005/11/16 1,106 1,160 1,089 1,160 3,900
2005/11/15 1,163 1,163 1,101 1,104 4,100
2005/11/14 1,203 1,210 1,162 1,165 11,500
2005/11/11 1,220 1,220 1,158 1,196 17,700
2005/11/10 1,201 1,246 1,200 1,220 5,100
2005/11/09 1,234 1,249 1,184 1,249 9,700
2005/11/08 1,270 1,299 1,232 1,241 17,200
2005/11/07 1,259 1,279 1,200 1,255 9,800
2005/11/04 1,235 1,285 1,235 1,279 31,600
2005/11/02 1,200 1,236 1,200 1,232 11,000
2005/11/01 1,196 1,220 1,191 1,192 18,200
2005/10/31 1,169 1,190 1,159 1,166 10,600
2005/10/28 1,100 1,190 1,091 1,170 57,600
2005/10/27 970 1,080 970 1,077 52,200
2005/10/26 945 990 940 980 28,300
2005/10/25 948 948 900 935 32,000
2005/10/24 979 980 948 950 27,200
2005/10/21 998 999 972 989 45,300
2005/10/20 1,003 1,030 970 1,014 186,400
2005/10/19 1,219 1,219 1,105 1,143 72,300
2005/10/18 1,195 1,248 1,195 1,220 62,500
2005/10/17 1,158 1,220 1,150 1,175 83,700
2005/10/14 1,058 1,080 1,045 1,078 10,200
2005/10/13 1,007 1,050 987 1,050 8,300
2005/10/12 1,000 1,018 1,000 1,007 2,100
2005/10/11 988 1,000 980 1,000 2,400
2005/10/07 960 981 960 978 5,500
2005/10/06 1,002 1,002 960 974 6,800
2005/10/05 999 1,005 993 1,003 20,000
2005/10/04 996 999 995 995 9,400
2005/10/03 1,001 1,019 991 999 5,400
2005/09/30 1,001 1,070 991 991 31,100
2005/09/29 953 988 952 977 37,100
2005/09/28 940 953 940 952 6,500
2005/09/27 940 940 935 940 3,000
2005/09/26 943 943 933 935 3,200
2005/09/22 900 933 900 933 6,200
2005/09/21 931 935 925 930 6,100
2005/09/20 930 935 917 935 2,100
2005/09/16 940 945 915 920 2,300
2005/09/15 929 950 929 950 2,600
2005/09/14 909 930 900 930 7,500
2005/09/13 894 900 892 900 16,100
2005/09/12 896 896 892 894 1,400
2005/09/09 896 896 896 896 500
2005/09/08 897 897 896 897 900
2005/09/07 882 895 880 895 8,100
2005/09/06 880 880 878 880 6,900
2005/09/05 880 889 880 880 8,700
2005/09/02 883 886 873 879 9,800
2005/09/01 887 889 873 875 3,100
2005/08/31 883 885 881 885 1,800
2005/08/30 887 887 880 886 2,600
2005/08/29 886 886 877 886 1,100
2005/08/26 867 879 867 876 7,900
2005/08/25 877 885 865 867 2,200
2005/08/24 878 880 868 875 7,300
2005/08/23 890 893 870 880 14,400
2005/08/22 888 893 875 875 18,200
2005/08/19 863 863 851 855 9,100
2005/08/18 854 864 852 853 3,700
2005/08/17 851 875 851 852 9,000
2005/08/16 839 862 834 851 23,400
2005/08/15 822 831 822 831 6,100
2005/08/12 822 822 817 822 1,000
2005/08/11 819 820 814 820 4,100
2005/08/10 819 819 819 819 100
2005/08/09 810 817 810 810 3,800
2005/08/08 811 815 811 811 3,700
2005/08/05 811 818 793 793 13,500
2005/08/04 804 809 804 809 1,200
2005/08/03 799 799 799 799 1,400
2005/08/02 800 822 800 815 10,500
2005/08/01 811 817 811 817 1,100
2005/07/29 820 820 815 818 6,300
2005/07/28 834 835 811 823 32,800
2005/07/27 790 830 790 824 57,100
2005/07/26 790 790 780 782 8,600
2005/07/25 750 770 732 770 22,300
2005/07/22 764 780 756 780 12,000
2005/07/21 760 765 755 755 2,500
2005/07/20 767 767 755 755 2,300
2005/07/19 765 768 760 768 4,900
2005/07/15 772 772 765 765 2,700
2005/07/14 767 782 767 782 1,300
2005/07/13 774 774 773 773 1,500
2005/07/12 780 780 777 777 1,100
2005/07/11 790 790 790 790 1,200
2005/07/08 795 795 780 780 3,100
2005/07/07 782 798 782 793 33,600
2005/07/06 779 784 778 783 39,400
2005/07/05 780 791 779 784 25,000
2005/07/04 786 786 786 786 500
2005/07/01 788 789 788 789 200
2005/06/30 790 795 790 795 10,300
2005/06/29 800 804 796 796 6,900
2005/06/28 785 798 783 798 9,400
2005/06/27 770 781 770 781 9,000
2005/06/24 777 779 775 778 900
2005/06/23 775 777 770 777 54,300
2005/06/22 770 770 755 755 3,200
2005/06/21 770 770 770 770 1,000
2005/06/20 779 779 779 779 1,200
2005/06/17 779 779 779 779 100
2005/06/16 767 779 767 771 17,200
2005/06/15 756 765 756 765 500
2005/06/14 766 766 766 766 100
2005/06/13 776 776 776 776 100
2005/06/10 761 765 761 765 2,000
2005/06/09 770 771 770 771 1,600
2005/06/08 760 763 760 763 2,500
2005/06/07 752 752 751 751 3,700
2005/06/06 766 766 754 754 600
2005/06/03 776 776 766 766 9,700
2005/06/02 780 780 776 776 600
2005/06/01 780 780 765 765 5,800
2005/05/31 770 779 760 779 3,500
2005/05/30 760 760 760 760 1,300
2005/05/27 751 751 747 747 3,000
2005/05/26 748 750 748 750 2,600
2005/05/25 740 742 740 742 2,100
2005/05/24 740 741 740 741 400
2005/05/23 725 725 725 725 800
2005/05/20 741 741 735 735 3,200
2005/05/19 745 745 740 745 1,500
2005/05/18 745 745 740 740 1,100
2005/05/17 749 759 745 745 1,000
2005/05/16 765 765 758 758 600
2005/05/13 761 762 751 762 6,300
2005/05/12 759 760 759 760 5,000
2005/05/11 770 770 750 751 5,100
2005/05/10 749 781 734 777 17,000
2005/05/09 740 750 734 737 3,800
2005/05/06 732 735 725 730 11,700
2005/05/02 748 748 729 729 1,700
2005/04/28 733 738 731 738 3,100
2005/04/27 725 733 725 733 700
2005/04/26 727 727 720 720 500
2005/04/25 725 726 717 722 2,800
2005/04/22 733 733 712 715 9,700
2005/04/21 710 730 700 730 4,500
2005/04/20 720 728 711 728 8,400
2005/04/19 690 704 688 704 4,500
2005/04/18 700 700 687 700 4,200
2005/04/15 710 720 698 720 8,600
2005/04/14 731 731 717 717 13,500
2005/04/13 750 750 740 740 1,800
2005/04/12 755 755 750 751 5,400
2005/04/11 763 763 753 755 7,500
2005/04/08 765 765 757 759 2,600
2005/04/07 756 757 756 757 900
2005/04/06 748 748 739 745 21,000
2005/04/05 744 747 740 744 9,800
2005/04/04 765 765 747 747 4,900
2005/04/01 770 770 755 769 3,800
2005/03/31 759 759 759 759 1,000
2005/03/30 765 765 760 760 5,900
2005/03/29 765 765 765 765 1,000
2005/03/28 770 775 770 775 7,400
2005/03/25 773 787 759 784 16,000
2005/03/24 783 783 760 770 25,000
2005/03/23 790 793 780 784 10,000
2005/03/22 793 804 788 789 7,700
2005/03/18 790 792 789 792 4,300
2005/03/17 792 796 787 795 7,000
2005/03/16 787 796 787 795 3,900
2005/03/15 787 789 784 784 11,500
2005/03/14 797 797 784 785 9,400
2005/03/11 795 795 790 791 5,800
2005/03/10 819 819 802 802 7,400
2005/03/09 791 819 790 819 11,300
2005/03/08 790 798 786 786 13,400
2005/03/07 790 797 762 787 18,900
2005/03/04 802 802 791 800 39,800
2005/03/03 779 805 779 792 22,900
2005/03/02 784 785 778 782 6,400
2005/03/01 790 790 778 784 8,300
2005/02/28 790 790 790 790 2,000
2005/02/25 790 790 790 790 7,000
2005/02/24 795 795 795 795 6,000
2005/02/23 792 792 792 792 1,000
2005/02/22 785 793 785 793 2,000
2005/02/21 792 792 780 790 10,000
2005/02/18 798 798 791 792 3,000
2005/02/17 800 804 795 804 24,000
2005/02/16 808 818 806 806 34,000
2005/02/15 799 817 788 817 39,000
2005/02/14 795 800 791 798 57,000
2005/02/10 771 789 771 789 64,000
2005/02/09 733 768 733 768 27,000
2005/02/08 741 741 730 741 59,000
2005/02/07 714 715 714 715 4,000
2005/02/04 710 710 704 704 10,000
2005/02/03 723 723 710 720 19,000
2005/02/02 720 720 720 720 10,000
2005/02/01 719 730 719 725 4,000
2005/01/31 715 718 715 718 4,000
2005/01/28 734 734 711 721 10,000
2005/01/27 737 745 734 734 10,000
2005/01/26 720 770 720 747 27,000
2005/01/25 720 720 715 715 2,000
2005/01/24 741 761 725 731 9,000
2005/01/21 745 750 740 741 8,000
2005/01/20 750 760 750 750 9,000
2005/01/19 761 761 748 760 7,000
2005/01/18 730 745 730 741 18,000
2005/01/17 722 730 720 721 7,000
2005/01/14 701 712 691 712 18,000
2005/01/13 729 729 712 712 5,000
2005/01/12 730 730 720 720 2,000
2005/01/11 706 730 706 730 20,000
2005/01/07 700 740 700 710 15,000
2005/01/06 689 714 689 704 15,000
2005/01/05 677 677 655 667 15,000
2005/01/04 659 667 659 667 2,000

このページの先頭へ