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
2023-03-311,5431,5601,5411,545989,5001,545
2023-03-301,5371,5411,5221,528646,9001,528
2023-03-291,4951,5101,4911,510939,0001,510
2023-03-281,4861,4931,4781,485590,1001,485
2023-03-271,4651,4781,4591,477546,4001,477
2023-03-241,4541,4581,4431,458580,5001,458
2023-03-231,4421,4641,4371,464722,7001,464
2023-03-221,4681,4691,4441,463818,0001,463
2023-03-201,4331,4511,4291,442785,3001,442
2023-03-171,4641,4701,4371,448897,8001,448
2023-03-161,4501,4551,4311,4511,107,6001,451
2023-03-151,5121,5141,4841,490717,2001,490
2023-03-141,5211,5241,4721,4901,304,7001,490
2023-03-131,5821,5871,5391,5511,158,4001,551
2023-03-101,5981,6211,5981,604820,9001,604
2023-03-091,6421,6551,6181,6281,066,1001,628
2023-03-081,6091,6321,6061,630802,8001,630
2023-03-071,6001,6191,5961,614948,0001,614
2023-03-061,5961,5991,5871,590703,7001,590
2023-03-031,5941,5961,5811,592755,6001,592
2023-03-021,6061,6101,5871,589674,6001,589
2023-03-011,6051,6071,5921,5971,054,4001,597
2023-02-281,6051,6231,6051,612991,1001,612
2023-02-271,6071,6151,6011,605598,7001,605
2023-02-241,5901,6061,5831,6061,015,1001,606
2023-02-221,6151,6271,5841,5901,534,4001,590
2023-02-211,5991,6301,5891,6281,731,4001,628
2023-02-201,5721,6031,5701,5992,343,1001,599
2023-02-171,5551,5731,5461,5691,679,0001,569
2023-02-161,5351,5621,5311,5611,881,7001,561
2023-02-151,5301,5411,5161,5342,136,0001,534
2023-02-141,5541,5591,4821,5414,445,8001,541
2023-02-131,5371,5481,5301,544783,7001,544
2023-02-101,5351,5391,5281,536568,6001,536
2023-02-091,5271,5431,5251,536848,7001,536
2023-02-081,5451,5491,5281,540492,6001,540
2023-02-071,5531,5561,5421,549566,7001,549
2023-02-061,5441,5551,5391,550983,3001,550
2023-02-031,5481,5511,5311,5351,092,5001,535
2023-02-021,5561,5631,5481,5591,039,8001,559
2023-02-011,5551,5581,5481,552839,3001,552
2023-01-311,5531,5581,5461,5471,815,6001,547
2023-01-301,5501,5531,5411,545763,9001,545
2023-01-271,5381,5461,5301,5431,038,0001,543
2023-01-261,5261,5361,5231,529665,0001,529
2023-01-251,5161,5251,5121,524845,8001,524
2023-01-241,5101,5201,5061,5151,082,5001,515
2023-01-231,5031,5051,4951,500847,9001,500
2023-01-201,4861,4871,4741,483773,0001,483
2023-01-191,4861,4931,4771,477884,8001,477
2023-01-181,4791,5041,4691,4881,185,5001,488
2023-01-171,4651,4841,4651,477621,3001,477
2023-01-161,4561,4681,4501,460789,8001,460
2023-01-131,4941,4991,4761,480882,2001,480
2023-01-121,4881,5021,4881,495854,8001,495
2023-01-111,4901,4941,4831,492950,6001,492
2023-01-101,4911,4921,4801,490725,1001,490
2023-01-061,4711,4981,4671,487956,5001,487
2023-01-051,4601,4761,4581,4711,258,1001,471
2023-01-041,4851,4851,4601,4661,382,5001,466

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