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
2023-12-06	2,525.5	2,560	2,518.5	2,550	959,600	2,550
2023-12-05	2,525	2,536.5	2,503	2,524	1,199,600	2,524
2023-12-04	2,470	2,502.5	2,467	2,475	1,518,400	2,475
2023-12-01	2,499.5	2,532.5	2,493.5	2,518.5	1,544,000	2,518.50
2023-11-30	2,425	2,454.5	2,419	2,454.5	716,100	2,454.50
2023-11-29	2,400	2,458.5	2,378	2,439	1,377,400	2,439
2023-11-28	2,494.5	2,496.5	2,433.5	2,441	1,812,100	2,441
2023-11-27	2,488	2,501	2,475	2,489	866,900	2,489
2023-11-24	2,492	2,523	2,479	2,481.5	1,297,200	2,481.50
2023-11-22	2,402.5	2,492	2,397	2,481.5	1,023,100	2,481.50
2023-11-21	2,386	2,427.5	2,351	2,421	1,632,300	2,421
2023-11-20	2,491	2,512	2,418.5	2,418.5	1,367,400	2,418.50
2023-11-17	2,559.5	2,562	2,486	2,518	1,577,300	2,518
2023-11-16	2,599.5	2,599.5	2,529.5	2,540.5	1,913,100	2,540.50
2023-11-15	2,588	2,650	2,532.5	2,620	3,628,600	2,620
2023-11-14	2,334.5	2,360.5	2,307	2,357	1,409,600	2,357
2023-11-13	2,312	2,337	2,305	2,329.5	1,221,800	2,329.50
2023-11-10	2,265.5	2,294	2,257.5	2,288.5	943,700	2,288.50
2023-11-09	2,271.5	2,306	2,255.5	2,294.5	577,100	2,294.50
2023-11-08	2,300	2,311.5	2,259.5	2,271.5	863,300	2,271.50
2023-11-07	2,288	2,300.5	2,251	2,259	872,000	2,259
2023-11-06	2,274	2,295	2,262.5	2,281.5	764,100	2,281.50
2023-11-02	2,320	2,327.5	2,217.5	2,218.5	801,900	2,218.50
2023-11-01	2,265	2,283.5	2,243.5	2,276	761,000	2,276
2023-10-31	2,201	2,222	2,165	2,216	621,600	2,216
2023-10-30	2,227.5	2,241	2,198.5	2,210	567,700	2,210
2023-10-27	2,220	2,271	2,218.5	2,270	478,800	2,270
2023-10-26	2,235	2,257	2,217	2,229.5	503,100	2,229.50
2023-10-25	2,246.5	2,277	2,236.5	2,250	442,300	2,250
2023-10-24	2,287.5	2,287.5	2,180.5	2,231.5	801,900	2,231.50
2023-10-23	2,235.5	2,273	2,230	2,238	586,000	2,238
2023-10-20	2,206.5	2,251	2,199	2,225	414,800	2,225
2023-10-19	2,224	2,241.5	2,211.5	2,223.5	414,500	2,223.50
2023-10-18	2,264	2,269.5	2,249.5	2,260.5	364,000	2,260.50
2023-10-17	2,272.5	2,286	2,230	2,253.5	363,000	2,253.50
2023-10-16	2,230	2,252.5	2,222	2,236	792,900	2,236
2023-10-13	2,288.5	2,289.5	2,249	2,258	907,500	2,258
2023-10-12	2,325.5	2,330	2,307.5	2,312.5	1,056,900	2,312.50
2023-10-11	2,309	2,328	2,293	2,321.5	987,600	2,321.50
2023-10-10	2,268	2,296.5	2,258.5	2,285.5	629,600	2,285.50
2023-10-06	2,225.5	2,256.5	2,216.5	2,234	669,400	2,234
2023-10-05	2,187.5	2,226.5	2,175.5	2,216	867,100	2,216
2023-10-04	2,169	2,185.5	2,131	2,137.5	975,100	2,137.50
2023-10-03	2,285	2,288	2,234.5	2,240	654,800	2,240
2023-10-02	2,304	2,342	2,292.5	2,300	615,800	2,300
2023-09-29	2,355	2,376.5	2,290.5	2,302	997,300	2,302
2023-09-28	2,353	2,388.5	2,339.5	2,361	629,200	2,361
2023-09-27	2,323.5	2,356.5	2,295.5	2,353	571,200	2,353
2023-09-26	2,372.5	2,373	2,321	2,357	589,100	2,357
2023-09-25	2,360	2,380.5	2,343.5	2,365.5	380,100	2,365.50
2023-09-22	2,310	2,356	2,285.5	2,338.5	746,900	2,338.50
2023-09-21	2,371.5	2,381.5	2,314.5	2,335	1,029,800	2,335
2023-09-20	2,404	2,419.5	2,356	2,357.5	928,400	2,357.50
2023-09-19	2,387.5	2,415.5	2,377	2,415.5	880,100	2,415.50
2023-09-15	2,355	2,372	2,344	2,354.5	815,500	2,354.50
2023-09-14	2,336	2,348	2,318.5	2,340.5	641,500	2,340.50
2023-09-13	2,334.5	2,355	2,300.5	2,328.5	1,040,500	2,328.50
2023-09-12	2,275.5	2,295.5	2,258.5	2,284.5	648,000	2,284.50
2023-09-11	2,234.5	2,250	2,216.5	2,238	526,300	2,238
2023-09-08	2,202	2,236.5	2,200	2,220.5	626,900	2,220.50
2023-09-07	2,245	2,246	2,214.5	2,222.5	684,700	2,222.50
2023-09-06	2,229.5	2,249.5	2,212	2,236	1,080,300	2,236
2023-09-05	2,220	2,222	2,164.5	2,187.5	973,000	2,187.50
2023-09-04	2,219.5	2,226	2,210	2,223.5	609,800	2,223.50
2023-09-01	2,196.5	2,209.5	2,191.5	2,202.5	464,300	2,202.50
2023-08-31	2,176.5	2,203.5	2,173	2,196.5	695,600	2,196.50
2023-08-30	2,182	2,185.5	2,157	2,182.5	630,800	2,182.50
2023-08-29	2,193	2,195	2,177	2,182	447,800	2,182
2023-08-28	2,151	2,181.5	2,138.5	2,177.5	603,200	2,177.50
2023-08-25	2,131.5	2,140	2,120	2,136	623,600	2,136
2023-08-24	2,137	2,156.5	2,128	2,147	605,700	2,147
2023-08-23	2,119	2,143	2,109.5	2,137	701,200	2,137
2023-08-22	2,107.5	2,122.5	2,095	2,122.5	556,200	2,122.50
2023-08-21	2,109	2,123.5	2,092.5	2,093	974,900	2,093
2023-08-18	2,075	2,123	2,074.5	2,102.5	1,085,300	2,102.50
2023-08-17	2,064.5	2,094.5	2,058.5	2,091.5	784,300	2,091.50
2023-08-16	2,071.5	2,076.5	2,052	2,067.5	833,300	2,067.50
2023-08-15	2,075	2,096	2,066.5	2,085	1,401,000	2,085
2023-08-14	1,964	2,075	1,951.5	2,065.5	2,961,300	2,065.50
2023-08-10	1,872.5	1,995	1,851	1,926.5	4,226,300	1,926.50
2023-08-09	1,908.5	1,917.5	1,876.5	1,876.5	630,800	1,876.50
2023-08-08	1,897.5	1,925	1,896.5	1,912	713,200	1,912
2023-08-07	1,847	1,891.5	1,837	1,884.5	762,900	1,884.50
2023-08-04	1,832	1,857	1,819.5	1,848	799,400	1,848
2023-08-03	1,942.5	1,947.5	1,856	1,857	1,086,800	1,857
2023-08-02	1,964	1,995.5	1,956	1,961.5	783,200	1,961.50
2023-08-01	1,958	1,967.5	1,943.5	1,967	633,400	1,967
2023-07-31	1,910	1,935.5	1,898	1,922	534,000	1,922
2023-07-28	1,871	1,896.5	1,842.5	1,878	915,200	1,878
2023-07-27	1,920.5	1,923.5	1,889.5	1,894	497,500	1,894
2023-07-26	1,963	1,964	1,915	1,917	569,000	1,917
2023-07-25	1,945.5	1,964.5	1,939.5	1,963	705,000	1,963
2023-07-24	1,925	1,944	1,923	1,935	439,600	1,935
2023-07-21	1,898	1,911.5	1,889.5	1,909	402,000	1,909
2023-07-20	1,901	1,909	1,894	1,898	423,200	1,898
2023-07-19	1,882	1,899	1,882	1,897	525,600	1,897
2023-07-18	1,826.5	1,855.5	1,820	1,854.5	422,900	1,854.50
2023-07-14	1,828	1,836	1,802	1,831	487,300	1,831
2023-07-13	1,836	1,841.5	1,813	1,829.5	334,000	1,829.50
2023-07-12	1,858	1,858	1,832	1,834.5	438,300	1,834.50
2023-07-11	1,885	1,896.5	1,846.5	1,857	755,400	1,857
2023-07-10	1,872.5	1,880.5	1,848	1,860	640,200	1,860
2023-07-07	1,872.5	1,886	1,851	1,869	460,400	1,869
2023-07-06	1,891	1,897	1,875	1,882	528,800	1,882
2023-07-05	1,889	1,902	1,873	1,899.5	315,900	1,899.50
2023-07-04	1,920	1,922.5	1,894.5	1,894.5	372,900	1,894.50
2023-07-03	1,914	1,933.5	1,907	1,910	578,500	1,910
2023-06-30	1,921.5	1,933.5	1,900.5	1,904.5	939,200	1,904.50
2023-06-29	1,928.5	1,932	1,906	1,912.5	687,700	1,912.50
2023-06-28	1,919	1,939	1,912.5	1,936.5	1,179,200	1,936.50
2023-06-27	1,895	1,895	1,861	1,872.5	701,900	1,872.50
2023-06-26	1,890	1,903.5	1,867	1,881	702,300	1,881
2023-06-23	1,891	1,903.5	1,860.5	1,881	632,200	1,881
2023-06-22	1,900	1,909	1,884	1,887	437,300	1,887
2023-06-21	1,861.5	1,900	1,856.5	1,895	695,200	1,895
2023-06-20	1,896	1,899.5	1,868	1,886	704,800	1,886
2023-06-19	1,941	1,941	1,896.5	1,902	781,400	1,902
2023-06-16	1,953	1,953	1,907	1,927.5	1,338,300	1,927.50
2023-06-15	1,943.5	1,955	1,920	1,942	700,300	1,942
2023-06-14	1,945	1,953	1,937	1,947	982,600	1,947
2023-06-13	1,918	1,946	1,913.5	1,920.5	1,145,200	1,920.50
2023-06-12	1,909.5	1,934.5	1,898.5	1,916	1,111,700	1,916
2023-06-09	1,880.5	1,895	1,864	1,892.5	900,300	1,892.50
2023-06-08	1,895.5	1,910	1,855.5	1,864.5	1,200,200	1,864.50
2023-06-07	1,902.5	1,933.5	1,872	1,885	3,087,900	1,885
2023-06-06	1,757	1,778.5	1,740	1,773	784,200	1,773
2023-06-05	1,772.5	1,776.5	1,755.5	1,763.5	963,400	1,763.50
2023-06-02	1,697	1,727	1,689	1,725	821,800	1,725
2023-06-01	1,687	1,696	1,678	1,688	715,900	1,688
2023-05-31	1,703	1,719	1,685	1,695	1,041,600	1,695
2023-05-30	1,742	1,747	1,713	1,720	735,000	1,720
2023-05-29	1,764	1,776	1,747	1,748	639,500	1,748
2023-05-26	1,745	1,762	1,742	1,748	919,800	1,748
2023-05-25	1,714	1,741	1,712	1,737	729,900	1,737
2023-05-24	1,702	1,723	1,698	1,721	602,600	1,721
2023-05-23	1,719	1,732	1,707	1,714	838,100	1,714
2023-05-22	1,690	1,715	1,686	1,711	597,800	1,711
2023-05-19	1,715	1,717	1,689	1,695	680,200	1,695
2023-05-18	1,715	1,715	1,693	1,710	904,000	1,710
2023-05-17	1,692	1,703	1,685	1,691	1,014,200	1,691
2023-05-16	1,668	1,692	1,653	1,688	1,142,500	1,688
2023-05-15	1,667	1,674	1,644	1,668	821,300	1,668
2023-05-12	1,692	1,719	1,641	1,652	3,179,200	1,652
2023-05-11	1,600	1,606	1,582	1,599	878,300	1,599
2023-05-10	1,630	1,631	1,609	1,619	659,100	1,619
2023-05-09	1,625	1,631	1,612	1,630	746,400	1,630
2023-05-08	1,600	1,627	1,599	1,619	699,500	1,619
2023-05-02	1,619	1,619	1,607	1,616	354,200	1,616
2023-05-01	1,613	1,619	1,603	1,619	682,500	1,619
2023-04-28	1,598	1,621	1,593	1,610	1,100,400	1,610
2023-04-27	1,569	1,588	1,566	1,584	664,400	1,584
2023-04-26	1,577	1,586	1,568	1,569	714,200	1,569
2023-04-25	1,590	1,598	1,583	1,586	596,100	1,586
2023-04-24	1,571	1,588	1,563	1,584	760,300	1,584
2023-04-21	1,562	1,577	1,559	1,569	661,600	1,569
2023-04-20	1,560	1,575	1,553	1,570	550,900	1,570
2023-04-19	1,567	1,570	1,560	1,567	532,600	1,567
2023-04-18	1,568	1,572	1,554	1,567	852,700	1,567
2023-04-17	1,551	1,561	1,544	1,553	765,500	1,553
2023-04-14	1,547	1,547	1,527	1,535	502,300	1,535
2023-04-13	1,531	1,540	1,523	1,539	515,200	1,539
2023-04-12	1,525	1,544	1,519	1,539	712,100	1,539
2023-04-11	1,516	1,520	1,506	1,517	468,900	1,517
2023-04-10	1,503	1,506	1,490	1,498	420,300	1,498
2023-04-07	1,479	1,493	1,478	1,487	466,200	1,487
2023-04-06	1,500	1,501	1,484	1,487	853,200	1,487
2023-04-05	1,520	1,530	1,508	1,515	587,200	1,515
2023-04-04	1,550	1,550	1,532	1,541	562,700	1,541
2023-04-03	1,551	1,553	1,535	1,540	661,900	1,540
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