5105 TOYO TIRE(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,690 | 2,719 | 2,689 | 2,706.5 | 672,900 | 2,706.50 |
| 2025-05-08 | 2,661 | 2,680 | 2,647 | 2,680 | 544,800 | 2,680 |
| 2025-05-07 | 2,663 | 2,675 | 2,638 | 2,664.5 | 839,300 | 2,664.50 |
| 2025-05-02 | 2,665 | 2,689.5 | 2,660.5 | 2,671.5 | 562,000 | 2,671.50 |
| 2025-05-01 | 2,637.5 | 2,668 | 2,635.5 | 2,660.5 | 618,300 | 2,660.50 |
| 2025-04-30 | 2,650.5 | 2,675 | 2,627 | 2,669 | 876,200 | 2,669 |
| 2025-04-28 | 2,610 | 2,657 | 2,605 | 2,644.5 | 725,100 | 2,644.50 |
| 2025-04-25 | 2,570.5 | 2,600 | 2,560 | 2,600 | 600,000 | 2,600 |
| 2025-04-24 | 2,615 | 2,631 | 2,575.5 | 2,579.5 | 902,700 | 2,579.50 |
| 2025-04-23 | 2,600 | 2,603.5 | 2,571.5 | 2,595 | 791,800 | 2,595 |
| 2025-04-22 | 2,527 | 2,557 | 2,519.5 | 2,553.5 | 1,001,600 | 2,553.50 |
| 2025-04-21 | 2,538.5 | 2,545.5 | 2,513.5 | 2,517 | 793,500 | 2,517 |
| 2025-04-18 | 2,475 | 2,549.5 | 2,467 | 2,540 | 1,209,100 | 2,540 |
| 2025-04-17 | 2,419 | 2,464 | 2,409 | 2,464 | 892,900 | 2,464 |
| 2025-04-16 | 2,469.5 | 2,478 | 2,424 | 2,449 | 739,400 | 2,449 |
| 2025-04-15 | 2,466 | 2,489 | 2,454 | 2,458 | 720,300 | 2,458 |
| 2025-04-14 | 2,439 | 2,453.5 | 2,403 | 2,425 | 990,800 | 2,425 |
| 2025-04-11 | 2,340 | 2,407.5 | 2,307.5 | 2,389 | 1,321,500 | 2,389 |
| 2025-04-10 | 2,520 | 2,525 | 2,430.5 | 2,466 | 1,677,000 | 2,466 |
| 2025-04-09 | 2,290 | 2,296 | 2,216 | 2,261 | 1,374,700 | 2,261 |
| 2025-04-08 | 2,333.5 | 2,390 | 2,325.5 | 2,350.5 | 1,382,800 | 2,350.50 |
| 2025-04-07 | 2,103 | 2,251.5 | 2,071 | 2,205 | 2,222,700 | 2,205 |
| 2025-04-04 | 2,362.5 | 2,375 | 2,271.5 | 2,316.5 | 3,506,600 | 2,316.50 |
| 2025-04-03 | 2,590 | 2,609.5 | 2,487.5 | 2,504.5 | 2,187,800 | 2,504.50 |
| 2025-04-02 | 2,718 | 2,729 | 2,693 | 2,706 | 1,041,700 | 2,706 |
| 2025-04-01 | 2,748 | 2,768.5 | 2,727.5 | 2,730 | 915,200 | 2,730 |
| 2025-03-31 | 2,737.5 | 2,745 | 2,691 | 2,732 | 1,238,600 | 2,732 |
| 2025-03-28 | 2,821 | 2,854 | 2,778.5 | 2,786 | 1,257,700 | 2,786 |
| 2025-03-27 | 2,726 | 2,810 | 2,721 | 2,809.5 | 1,168,200 | 2,809.50 |
| 2025-03-26 | 2,710.5 | 2,768 | 2,698 | 2,768 | 1,111,000 | 2,768 |
| 2025-03-25 | 2,716 | 2,723 | 2,682 | 2,705 | 848,900 | 2,705 |
| 2025-03-24 | 2,740 | 2,749.5 | 2,705 | 2,712.5 | 660,800 | 2,712.50 |
| 2025-03-21 | 2,715.5 | 2,753.5 | 2,705 | 2,727.5 | 794,400 | 2,727.50 |
| 2025-03-19 | 2,692 | 2,726 | 2,692 | 2,726 | 893,100 | 2,726 |
| 2025-03-18 | 2,665.5 | 2,706.5 | 2,663.5 | 2,698 | 951,900 | 2,698 |
| 2025-03-17 | 2,618 | 2,658.5 | 2,616 | 2,658.5 | 685,200 | 2,658.50 |
| 2025-03-14 | 2,598.5 | 2,623.5 | 2,588 | 2,608 | 1,134,900 | 2,608 |
| 2025-03-13 | 2,639 | 2,668.5 | 2,618 | 2,634.5 | 1,353,700 | 2,634.50 |
| 2025-03-12 | 2,601 | 2,656 | 2,597.5 | 2,650 | 1,080,900 | 2,650 |
| 2025-03-11 | 2,584.5 | 2,608.5 | 2,546 | 2,606 | 1,374,900 | 2,606 |
| 2025-03-10 | 2,640 | 2,668 | 2,597 | 2,609 | 1,109,700 | 2,609 |
| 2025-03-07 | 2,620 | 2,659.5 | 2,604.5 | 2,637 | 957,000 | 2,637 |
| 2025-03-06 | 2,610 | 2,631.5 | 2,604.5 | 2,624.5 | 960,300 | 2,624.50 |
| 2025-03-05 | 2,570 | 2,586 | 2,561.5 | 2,581 | 1,087,400 | 2,581 |
| 2025-03-04 | 2,534.5 | 2,572.5 | 2,517 | 2,572.5 | 948,800 | 2,572.50 |
| 2025-03-03 | 2,530 | 2,575 | 2,525 | 2,569 | 858,500 | 2,569 |
| 2025-02-28 | 2,549 | 2,559.5 | 2,504.5 | 2,511 | 801,200 | 2,511 |
| 2025-02-27 | 2,510 | 2,557 | 2,495 | 2,552 | 741,800 | 2,552 |
| 2025-02-26 | 2,557 | 2,558 | 2,481.5 | 2,510 | 1,032,000 | 2,510 |
| 2025-02-25 | 2,503 | 2,558 | 2,503 | 2,554 | 1,167,900 | 2,554 |
| 2025-02-21 | 2,451 | 2,543.5 | 2,450.5 | 2,530.5 | 3,635,100 | 2,530.50 |
| 2025-02-20 | 2,540.5 | 2,554 | 2,486 | 2,486 | 3,146,700 | 2,486 |
| 2025-02-19 | 2,588 | 2,614 | 2,563 | 2,565 | 1,671,700 | 2,565 |
| 2025-02-18 | 2,611 | 2,639.5 | 2,583 | 2,601.5 | 1,701,300 | 2,601.50 |
| 2025-02-17 | 2,521 | 2,649 | 2,521 | 2,619.5 | 4,375,900 | 2,619.50 |
| 2025-02-14 | 2,561.5 | 2,582.5 | 2,407 | 2,471 | 5,536,500 | 2,471 |
| 2025-02-13 | 2,528 | 2,571 | 2,519 | 2,537 | 1,885,900 | 2,537 |
| 2025-02-12 | 2,500 | 2,519 | 2,467.5 | 2,510 | 1,366,000 | 2,510 |
| 2025-02-10 | 2,490 | 2,493.5 | 2,471.5 | 2,488 | 635,200 | 2,488 |
| 2025-02-07 | 2,468.5 | 2,485 | 2,445.5 | 2,481.5 | 706,200 | 2,481.50 |
| 2025-02-06 | 2,456.5 | 2,475 | 2,452.5 | 2,468.5 | 590,600 | 2,468.50 |
| 2025-02-05 | 2,508.5 | 2,520 | 2,460.5 | 2,475 | 695,100 | 2,475 |
| 2025-02-04 | 2,470 | 2,502 | 2,467 | 2,491.5 | 1,146,200 | 2,491.50 |
| 2025-02-03 | 2,510.5 | 2,513 | 2,448.5 | 2,458.5 | 1,384,300 | 2,458.50 |
| 2025-01-31 | 2,542.5 | 2,561 | 2,531 | 2,558 | 566,800 | 2,558 |
| 2025-01-30 | 2,525.5 | 2,564 | 2,525 | 2,563 | 871,300 | 2,563 |
| 2025-01-29 | 2,496.5 | 2,523 | 2,494 | 2,523 | 682,500 | 2,523 |
| 2025-01-28 | 2,497 | 2,515 | 2,489 | 2,496.5 | 933,700 | 2,496.50 |
| 2025-01-27 | 2,505 | 2,524.5 | 2,497.5 | 2,510 | 1,644,600 | 2,510 |
| 2025-01-24 | 2,490 | 2,511 | 2,468 | 2,491 | 1,502,400 | 2,491 |
| 2025-01-23 | 2,482 | 2,492.5 | 2,462 | 2,490.5 | 1,024,600 | 2,490.50 |
| 2025-01-22 | 2,483.5 | 2,498 | 2,466 | 2,486 | 1,795,500 | 2,486 |
| 2025-01-21 | 2,465 | 2,472.5 | 2,435.5 | 2,462 | 1,776,300 | 2,462 |
| 2025-01-20 | 2,430.5 | 2,478.5 | 2,415 | 2,439 | 1,706,900 | 2,439 |
| 2025-01-17 | 2,372 | 2,388.5 | 2,349 | 2,380.5 | 1,240,000 | 2,380.50 |
| 2025-01-16 | 2,350 | 2,369 | 2,334 | 2,356.5 | 1,079,500 | 2,356.50 |
| 2025-01-15 | 2,354.5 | 2,364.5 | 2,339.5 | 2,357 | 632,800 | 2,357 |
| 2025-01-14 | 2,369 | 2,375 | 2,337 | 2,364 | 1,156,000 | 2,364 |
| 2025-01-10 | 2,383 | 2,399 | 2,374.5 | 2,375 | 686,500 | 2,375 |
| 2025-01-09 | 2,430 | 2,439.5 | 2,396.5 | 2,399 | 1,080,200 | 2,399 |
| 2025-01-08 | 2,417.5 | 2,451 | 2,410.5 | 2,446.5 | 1,365,500 | 2,446.50 |
| 2025-01-07 | 2,425 | 2,426 | 2,401.5 | 2,417.5 | 1,176,400 | 2,417.50 |
| 2025-01-06 | 2,430 | 2,433 | 2,403 | 2,416.5 | 1,507,400 | 2,416.50 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株