5105 TOYO TIRE(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,543 | 1,560 | 1,541 | 1,545 | 989,500 | 1,545 |
| 2023-03-30 | 1,537 | 1,541 | 1,522 | 1,528 | 646,900 | 1,528 |
| 2023-03-29 | 1,495 | 1,510 | 1,491 | 1,510 | 939,000 | 1,510 |
| 2023-03-28 | 1,486 | 1,493 | 1,478 | 1,485 | 590,100 | 1,485 |
| 2023-03-27 | 1,465 | 1,478 | 1,459 | 1,477 | 546,400 | 1,477 |
| 2023-03-24 | 1,454 | 1,458 | 1,443 | 1,458 | 580,500 | 1,458 |
| 2023-03-23 | 1,442 | 1,464 | 1,437 | 1,464 | 722,700 | 1,464 |
| 2023-03-22 | 1,468 | 1,469 | 1,444 | 1,463 | 818,000 | 1,463 |
| 2023-03-20 | 1,433 | 1,451 | 1,429 | 1,442 | 785,300 | 1,442 |
| 2023-03-17 | 1,464 | 1,470 | 1,437 | 1,448 | 897,800 | 1,448 |
| 2023-03-16 | 1,450 | 1,455 | 1,431 | 1,451 | 1,107,600 | 1,451 |
| 2023-03-15 | 1,512 | 1,514 | 1,484 | 1,490 | 717,200 | 1,490 |
| 2023-03-14 | 1,521 | 1,524 | 1,472 | 1,490 | 1,304,700 | 1,490 |
| 2023-03-13 | 1,582 | 1,587 | 1,539 | 1,551 | 1,158,400 | 1,551 |
| 2023-03-10 | 1,598 | 1,621 | 1,598 | 1,604 | 820,900 | 1,604 |
| 2023-03-09 | 1,642 | 1,655 | 1,618 | 1,628 | 1,066,100 | 1,628 |
| 2023-03-08 | 1,609 | 1,632 | 1,606 | 1,630 | 802,800 | 1,630 |
| 2023-03-07 | 1,600 | 1,619 | 1,596 | 1,614 | 948,000 | 1,614 |
| 2023-03-06 | 1,596 | 1,599 | 1,587 | 1,590 | 703,700 | 1,590 |
| 2023-03-03 | 1,594 | 1,596 | 1,581 | 1,592 | 755,600 | 1,592 |
| 2023-03-02 | 1,606 | 1,610 | 1,587 | 1,589 | 674,600 | 1,589 |
| 2023-03-01 | 1,605 | 1,607 | 1,592 | 1,597 | 1,054,400 | 1,597 |
| 2023-02-28 | 1,605 | 1,623 | 1,605 | 1,612 | 991,100 | 1,612 |
| 2023-02-27 | 1,607 | 1,615 | 1,601 | 1,605 | 598,700 | 1,605 |
| 2023-02-24 | 1,590 | 1,606 | 1,583 | 1,606 | 1,015,100 | 1,606 |
| 2023-02-22 | 1,615 | 1,627 | 1,584 | 1,590 | 1,534,400 | 1,590 |
| 2023-02-21 | 1,599 | 1,630 | 1,589 | 1,628 | 1,731,400 | 1,628 |
| 2023-02-20 | 1,572 | 1,603 | 1,570 | 1,599 | 2,343,100 | 1,599 |
| 2023-02-17 | 1,555 | 1,573 | 1,546 | 1,569 | 1,679,000 | 1,569 |
| 2023-02-16 | 1,535 | 1,562 | 1,531 | 1,561 | 1,881,700 | 1,561 |
| 2023-02-15 | 1,530 | 1,541 | 1,516 | 1,534 | 2,136,000 | 1,534 |
| 2023-02-14 | 1,554 | 1,559 | 1,482 | 1,541 | 4,445,800 | 1,541 |
| 2023-02-13 | 1,537 | 1,548 | 1,530 | 1,544 | 783,700 | 1,544 |
| 2023-02-10 | 1,535 | 1,539 | 1,528 | 1,536 | 568,600 | 1,536 |
| 2023-02-09 | 1,527 | 1,543 | 1,525 | 1,536 | 848,700 | 1,536 |
| 2023-02-08 | 1,545 | 1,549 | 1,528 | 1,540 | 492,600 | 1,540 |
| 2023-02-07 | 1,553 | 1,556 | 1,542 | 1,549 | 566,700 | 1,549 |
| 2023-02-06 | 1,544 | 1,555 | 1,539 | 1,550 | 983,300 | 1,550 |
| 2023-02-03 | 1,548 | 1,551 | 1,531 | 1,535 | 1,092,500 | 1,535 |
| 2023-02-02 | 1,556 | 1,563 | 1,548 | 1,559 | 1,039,800 | 1,559 |
| 2023-02-01 | 1,555 | 1,558 | 1,548 | 1,552 | 839,300 | 1,552 |
| 2023-01-31 | 1,553 | 1,558 | 1,546 | 1,547 | 1,815,600 | 1,547 |
| 2023-01-30 | 1,550 | 1,553 | 1,541 | 1,545 | 763,900 | 1,545 |
| 2023-01-27 | 1,538 | 1,546 | 1,530 | 1,543 | 1,038,000 | 1,543 |
| 2023-01-26 | 1,526 | 1,536 | 1,523 | 1,529 | 665,000 | 1,529 |
| 2023-01-25 | 1,516 | 1,525 | 1,512 | 1,524 | 845,800 | 1,524 |
| 2023-01-24 | 1,510 | 1,520 | 1,506 | 1,515 | 1,082,500 | 1,515 |
| 2023-01-23 | 1,503 | 1,505 | 1,495 | 1,500 | 847,900 | 1,500 |
| 2023-01-20 | 1,486 | 1,487 | 1,474 | 1,483 | 773,000 | 1,483 |
| 2023-01-19 | 1,486 | 1,493 | 1,477 | 1,477 | 884,800 | 1,477 |
| 2023-01-18 | 1,479 | 1,504 | 1,469 | 1,488 | 1,185,500 | 1,488 |
| 2023-01-17 | 1,465 | 1,484 | 1,465 | 1,477 | 621,300 | 1,477 |
| 2023-01-16 | 1,456 | 1,468 | 1,450 | 1,460 | 789,800 | 1,460 |
| 2023-01-13 | 1,494 | 1,499 | 1,476 | 1,480 | 882,200 | 1,480 |
| 2023-01-12 | 1,488 | 1,502 | 1,488 | 1,495 | 854,800 | 1,495 |
| 2023-01-11 | 1,490 | 1,494 | 1,483 | 1,492 | 950,600 | 1,492 |
| 2023-01-10 | 1,491 | 1,492 | 1,480 | 1,490 | 725,100 | 1,490 |
| 2023-01-06 | 1,471 | 1,498 | 1,467 | 1,487 | 956,500 | 1,487 |
| 2023-01-05 | 1,460 | 1,476 | 1,458 | 1,471 | 1,258,100 | 1,471 |
| 2023-01-04 | 1,485 | 1,485 | 1,460 | 1,466 | 1,382,500 | 1,466 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
