5105 TOYO TIRE(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,5501,5701,5421,5601,611,4001,560
2022-11-241,5521,5551,5441,5472,018,8001,547
2022-11-221,5421,5511,5391,5421,607,6001,542
2022-11-211,5391,5451,5241,5331,824,6001,533
2022-11-181,5061,5291,4981,5152,734,9001,515
2022-11-171,4591,4871,4491,4842,534,7001,484
2022-11-161,5001,5011,4651,4653,935,7001,465
2022-11-151,5001,5061,4821,4855,767,6001,485
2022-11-141,6821,6891,6561,6641,105,2001,664
2022-11-111,6601,6891,6401,6751,613,4001,675
2022-11-101,6541,6671,6111,6252,653,3001,625
2022-11-091,7351,7541,7281,734489,9001,734
2022-11-081,7161,7401,7021,731554,0001,731
2022-11-071,7311,7311,7061,714424,6001,714
2022-11-041,7351,7451,7021,708921,4001,708
2022-11-021,7501,7611,7441,752766,7001,752
2022-11-011,7501,7551,7271,738636,5001,738
2022-10-311,7151,7431,7141,743852,2001,743
2022-10-281,6581,7041,6561,6891,444,8001,689
2022-10-271,7071,7151,6841,691833,3001,691
2022-10-261,7371,7371,7021,709787,8001,709
2022-10-251,7011,7371,6961,7291,221,7001,729
2022-10-241,7011,7011,6691,676758,5001,676
2022-10-211,6561,6711,6541,6611,292,1001,661
2022-10-201,6831,7071,6451,6561,915,6001,656
2022-10-191,6781,7031,6781,690664,9001,690
2022-10-181,6931,6961,6691,680616,9001,680
2022-10-171,6641,6821,6611,665748,3001,665
2022-10-141,6741,6941,6481,679697,1001,679
2022-10-131,6331,6551,6291,648509,0001,648
2022-10-121,6441,6531,6231,631564,7001,631
2022-10-111,6241,6561,6181,646656,9001,646
2022-10-071,6251,6591,6191,645619,4001,645
2022-10-061,6471,6621,6461,651667,7001,651
2022-10-051,6561,6641,6351,643874,9001,643
2022-10-041,6291,6391,6171,637770,6001,637
2022-10-031,5651,6021,5621,600734,0001,600
2022-09-301,6151,6161,5701,5701,569,0001,570
2022-09-291,6181,6351,6161,629710,8001,629
2022-09-281,6151,6271,5901,605908,2001,605
2022-09-271,6301,6461,6191,625694,7001,625
2022-09-261,6441,6501,6141,6151,325,9001,615
2022-09-221,6521,6691,6421,667889,0001,667
2022-09-211,6971,6971,6681,674656,0001,674
2022-09-201,6861,7101,6791,6991,134,0001,699
2022-09-161,6581,6711,6471,666756,2001,666
2022-09-151,6621,6731,6601,667578,1001,667
2022-09-141,6601,6871,6601,662812,6001,662
2022-09-131,6951,6951,6761,6901,270,2001,690
2022-09-121,7101,7191,6991,7031,645,8001,703
2022-09-091,6901,7071,6841,698866,7001,698
2022-09-081,6851,6991,6781,698939,7001,698
2022-09-071,6661,6771,6561,6681,023,7001,668
2022-09-061,6531,6761,6441,675795,3001,675
2022-09-051,6781,6921,6601,663686,8001,663
2022-09-021,6761,6811,6651,679435,5001,679
2022-09-011,6921,6981,6711,672774,4001,672
2022-08-311,6751,6971,6741,694654,5001,694
2022-08-301,6931,6971,6761,679432,9001,679
2022-08-291,6561,6771,6561,670605,0001,670
2022-08-261,6991,7031,6911,693528,0001,693
2022-08-251,6941,6961,6841,687793,9001,687
2022-08-241,7011,7141,6891,698974,5001,698
2022-08-231,7041,7241,7021,707724,4001,707
2022-08-221,7021,7301,6981,723567,5001,723
2022-08-191,7341,7371,7171,730747,5001,730
2022-08-181,7081,7291,7001,722813,8001,722
2022-08-171,7081,7341,7051,734823,5001,734
2022-08-161,6931,7011,6801,6961,207,4001,696
2022-08-151,6851,6991,6671,6821,832,9001,682
2022-08-121,6741,6951,6301,6844,899,9001,684
2022-08-101,8611,8851,7041,7733,676,3001,773
2022-08-091,8951,9111,8591,872966,4001,872
2022-08-081,8571,9241,8501,911917,9001,911
2022-08-051,7911,8681,7911,854935,1001,854
2022-08-041,8391,8391,8011,811584,3001,811
2022-08-031,7801,8131,7641,804491,0001,804
2022-08-021,7901,7931,7621,785431,5001,785
2022-08-011,7901,8221,7831,813492,0001,813
2022-07-291,7921,7941,7651,776453,6001,776
2022-07-281,8271,8271,7821,790392,2001,790
2022-07-271,8271,8291,7961,811334,1001,811
2022-07-261,8281,8361,8221,828351,1001,828
2022-07-251,8301,8441,8151,818490,3001,818
2022-07-221,8331,8551,8301,844430,2001,844
2022-07-211,8301,8511,8251,845336,5001,845
2022-07-201,8381,8521,8301,842774,7001,842
2022-07-191,7991,8081,7861,808375,8001,808
2022-07-151,7891,7991,7761,780617,6001,780
2022-07-141,7221,7761,7201,772646,7001,772
2022-07-131,7581,7721,7221,727497,6001,727
2022-07-121,7491,7591,7111,724795,5001,724
2022-07-111,7951,8041,7661,766851,5001,766
2022-07-081,7561,7811,7461,7501,055,7001,750
2022-07-071,6701,7251,6641,716853,7001,716
2022-07-061,6641,6721,6501,656670,1001,656
2022-07-051,6781,6861,6681,680383,5001,680
2022-07-041,6881,6881,6511,663439,0001,663
2022-07-011,6801,6871,6371,645911,9001,645
2022-06-301,6921,7191,6881,694729,3001,694
2022-06-291,7081,7101,6821,692899,9001,692
2022-06-281,7431,7651,7371,758851,1001,758
2022-06-271,7611,7711,7311,742699,7001,742
2022-06-241,7431,7641,7181,747821,7001,747
2022-06-231,7101,7571,7081,743884,4001,743
2022-06-221,7431,7531,7051,717851,9001,717
2022-06-211,6821,7191,6821,703578,6001,703
2022-06-201,7051,7211,6431,656831,6001,656
2022-06-171,7011,7151,6601,697868,6001,697
2022-06-161,7211,7701,7211,7571,059,4001,757
2022-06-151,7351,7501,7081,710705,6001,710
2022-06-141,7351,7531,7091,7471,399,7001,747
2022-06-131,7951,7981,7601,7751,716,0001,775
2022-06-101,8291,8521,8251,8411,030,5001,841
2022-06-091,8591,8751,8401,857684,9001,857
2022-06-081,8291,8811,8261,8641,044,5001,864
2022-06-071,8391,8571,8191,828441,7001,828
2022-06-061,8151,8231,7901,813509,9001,813
2022-06-031,8281,8431,8001,818915,3001,818
2022-06-021,7671,8281,7621,811845,3001,811
2022-06-011,7451,7791,7311,778875,7001,778
2022-05-311,7201,7391,7091,724897,7001,724
2022-05-301,7341,7411,7181,726754,5001,726
2022-05-271,7581,7651,7031,710675,6001,710
2022-05-261,7241,7421,7201,728455,9001,728
2022-05-251,7251,7411,7141,726538,8001,726
2022-05-241,7541,7851,7381,738596,4001,738
2022-05-231,7541,7681,7191,744430,2001,744
2022-05-201,7621,7751,7421,748756,8001,748
2022-05-191,7381,7641,7181,7471,251,4001,747
2022-05-181,8011,8371,7361,7641,448,4001,764
2022-05-171,6991,7491,6921,7311,056,3001,731
2022-05-161,7651,7681,6801,6881,027,9001,688
2022-05-131,8271,8271,6601,7022,643,7001,702
2022-05-121,4351,5401,4331,5071,230,7001,507
2022-05-111,4641,4651,4411,455554,3001,455
2022-05-101,4511,4881,4501,486422,7001,486
2022-05-091,5051,5081,4741,475436,7001,475
2022-05-061,4941,5301,4801,512638,1001,512
2022-05-021,4851,5081,4801,494465,9001,494
2022-04-281,4341,4941,4201,491689,0001,491
2022-04-271,4451,4451,4151,415993,3001,415
2022-04-261,4621,4901,4611,475636,0001,475
2022-04-251,4371,4591,4321,452616,9001,452
2022-04-221,4481,4741,4391,467537,0001,467
2022-04-211,4761,4881,4691,478416,5001,478
2022-04-201,4521,4881,4451,477845,2001,477
2022-04-191,4271,4311,4051,425539,2001,425
2022-04-181,4251,4281,3851,402560,7001,402
2022-04-151,4131,4301,4111,426387,3001,426
2022-04-141,4261,4461,4131,437528,9001,437
2022-04-131,4001,4231,3861,4191,191,7001,419
2022-04-121,4341,4351,3991,401687,3001,401
2022-04-111,4601,4671,4181,431526,6001,431
2022-04-081,4861,4861,4371,444720,0001,444
2022-04-071,4721,4731,4441,463610,6001,463
2022-04-061,5091,5171,4921,502747,5001,502
2022-04-051,5501,5781,5371,540517,4001,540
2022-04-041,5561,5681,5361,553561,9001,553
2022-04-011,5391,5771,5231,564539,2001,564
2022-03-311,5441,5891,5441,563791,4001,563
2022-03-301,5941,5981,5571,580581,7001,580
2022-03-291,5581,5841,5511,582529,0001,582
2022-03-281,5701,5741,5481,567483,0001,567
2022-03-251,5641,5761,5441,556498,4001,556
2022-03-241,5321,5561,5301,551448,6001,551
2022-03-231,5271,5581,5191,550779,6001,550
2022-03-221,5301,5591,5211,527487,0001,527
2022-03-181,4981,5271,4921,512799,8001,512
2022-03-171,5131,5351,5021,524895,4001,524
2022-03-161,4421,4801,4301,463950,3001,463
2022-03-151,4001,4581,3931,446657,2001,446
2022-03-141,3681,4261,3621,408754,9001,408
2022-03-111,3431,3791,3401,373716,2001,373
2022-03-101,3791,4061,3641,3731,107,1001,373
2022-03-091,3111,3601,3111,319770,6001,319
2022-03-081,3451,3631,2971,3141,540,3001,314
2022-03-071,4261,4391,3271,3521,306,1001,352
2022-03-041,5021,5081,4711,484666,7001,484
2022-03-031,5041,5141,4811,506606,6001,506
2022-03-021,4751,4821,4611,468958,1001,468
2022-03-011,5351,5391,5161,520446,6001,520
2022-02-281,5151,5241,4931,519675,0001,519
2022-02-251,5211,5211,4701,4981,009,5001,498
2022-02-241,5361,5521,5171,529949,7001,529
2022-02-221,5621,5721,5431,563959,7001,563
2022-02-211,5871,6131,5691,602937,1001,602
2022-02-181,6061,6181,5851,617696,5001,617
2022-02-171,6001,6321,5861,6171,264,8001,617
2022-02-161,6151,6701,6091,6252,004,0001,625
2022-02-151,5561,5721,4551,5512,861,2001,551
2022-02-141,6101,6101,4931,5322,060,9001,532
2022-02-101,6541,6541,5981,6401,421,7001,640
2022-02-091,6661,6881,6601,680457,0001,680
2022-02-081,6481,6501,6231,640398,1001,640
2022-02-071,6421,6491,6231,633358,0001,633
2022-02-041,6401,6621,6321,660438,0001,660
2022-02-031,6211,6591,6171,650616,9001,650
2022-02-021,5981,6371,5981,636702,2001,636
2022-02-011,6321,6471,5921,595564,0001,595
2022-01-311,6081,6131,5891,610439,0001,610
2022-01-281,5771,6041,5571,604990,7001,604
2022-01-271,6221,6311,5501,569801,7001,569
2022-01-261,6201,6391,6031,614702,2001,614
2022-01-251,6751,6771,6181,634611,4001,634
2022-01-241,6471,6691,6331,666442,5001,666
2022-01-211,6541,6751,6161,671647,7001,671
2022-01-201,6611,7071,6501,702735,3001,702
2022-01-191,7331,7331,6851,691877,5001,691
2022-01-181,8301,8301,7581,765516,2001,765
2022-01-171,7951,8541,7911,835408,1001,835
2022-01-141,8011,8091,7621,778593,9001,778
2022-01-131,8141,8141,7921,800573,9001,800
2022-01-121,8421,8451,8201,837436,9001,837
2022-01-111,8551,8561,8111,819360,2001,819
2022-01-071,8331,8591,8281,842409,4001,842
2022-01-061,8501,8591,8151,829373,9001,829
2022-01-051,8631,8691,8451,858471,8001,858
2022-01-041,8401,8491,8241,834467,9001,834

分割・併合履歴 : [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株