5105 TOYO TIRE(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 125 | 127 | 125 | 125 | 192,000 | 250 |
| 1999-12-29 | 127 | 129 | 125 | 126 | 326,000 | 252 |
| 1999-12-28 | 130 | 133 | 127 | 130 | 250,000 | 260 |
| 1999-12-27 | 130 | 134 | 129 | 134 | 208,000 | 268 |
| 1999-12-24 | 131 | 132 | 128 | 131 | 189,000 | 262 |
| 1999-12-22 | 130 | 133 | 126 | 132 | 326,000 | 264 |
| 1999-12-21 | 135 | 136 | 130 | 130 | 275,000 | 260 |
| 1999-12-20 | 131 | 139 | 130 | 137 | 434,000 | 274 |
| 1999-12-17 | 145 | 147 | 131 | 131 | 404,000 | 262 |
| 1999-12-16 | 151 | 151 | 146 | 147 | 390,000 | 294 |
| 1999-12-15 | 151 | 153 | 150 | 150 | 240,000 | 300 |
| 1999-12-14 | 155 | 155 | 152 | 153 | 213,000 | 306 |
| 1999-12-13 | 153 | 155 | 151 | 155 | 243,000 | 310 |
| 1999-12-10 | 155 | 155 | 151 | 151 | 2,215,000 | 302 |
| 1999-12-09 | 153 | 155 | 150 | 155 | 283,000 | 310 |
| 1999-12-08 | 152 | 157 | 152 | 152 | 272,000 | 304 |
| 1999-12-07 | 160 | 160 | 152 | 152 | 568,000 | 304 |
| 1999-12-06 | 156 | 159 | 154 | 156 | 239,000 | 312 |
| 1999-12-03 | 157 | 160 | 155 | 155 | 240,000 | 310 |
| 1999-12-02 | 160 | 160 | 154 | 157 | 546,000 | 314 |
| 1999-12-01 | 159 | 170 | 159 | 166 | 343,000 | 332 |
| 1999-11-30 | 162 | 162 | 156 | 160 | 242,000 | 320 |
| 1999-11-29 | 155 | 160 | 154 | 158 | 97,000 | 316 |
| 1999-11-26 | 158 | 160 | 155 | 155 | 239,000 | 310 |
| 1999-11-25 | 152 | 158 | 151 | 158 | 293,000 | 316 |
| 1999-11-24 | 155 | 157 | 155 | 157 | 177,000 | 314 |
| 1999-11-22 | 160 | 162 | 155 | 160 | 165,000 | 320 |
| 1999-11-19 | 162 | 164 | 155 | 155 | 365,000 | 310 |
| 1999-11-18 | 173 | 173 | 163 | 163 | 621,000 | 326 |
| 1999-11-17 | 152 | 159 | 152 | 153 | 334,000 | 306 |
| 1999-11-16 | 156 | 158 | 151 | 151 | 233,000 | 302 |
| 1999-11-15 | 160 | 160 | 151 | 151 | 323,000 | 302 |
| 1999-11-12 | 158 | 167 | 150 | 150 | 655,000 | 300 |
| 1999-11-11 | 167 | 168 | 157 | 162 | 391,000 | 324 |
| 1999-11-10 | 171 | 172 | 166 | 167 | 321,000 | 334 |
| 1999-11-09 | 172 | 174 | 170 | 173 | 188,000 | 346 |
| 1999-11-08 | 170 | 172 | 168 | 172 | 189,000 | 344 |
| 1999-11-05 | 172 | 175 | 169 | 169 | 412,000 | 338 |
| 1999-11-04 | 174 | 177 | 172 | 175 | 221,000 | 350 |
| 1999-11-02 | 170 | 175 | 170 | 170 | 118,000 | 340 |
| 1999-11-01 | 172 | 173 | 169 | 170 | 658,000 | 340 |
| 1999-10-29 | 180 | 180 | 167 | 167 | 488,000 | 334 |
| 1999-10-28 | 174 | 177 | 166 | 167 | 354,000 | 334 |
| 1999-10-27 | 177 | 177 | 172 | 173 | 215,000 | 346 |
| 1999-10-26 | 180 | 183 | 177 | 177 | 211,000 | 354 |
| 1999-10-25 | 177 | 183 | 176 | 182 | 249,000 | 364 |
| 1999-10-22 | 183 | 183 | 176 | 176 | 142,000 | 352 |
| 1999-10-21 | 183 | 183 | 176 | 180 | 268,000 | 360 |
| 1999-10-20 | 186 | 188 | 182 | 184 | 183,000 | 368 |
| 1999-10-19 | 186 | 189 | 182 | 186 | 272,000 | 372 |
| 1999-10-18 | 191 | 191 | 186 | 189 | 324,000 | 378 |
| 1999-10-15 | 186 | 191 | 186 | 191 | 263,000 | 382 |
| 1999-10-14 | 185 | 189 | 185 | 185 | 159,000 | 370 |
| 1999-10-13 | 186 | 194 | 184 | 185 | 275,000 | 370 |
| 1999-10-12 | 190 | 191 | 188 | 189 | 134,000 | 378 |
| 1999-10-08 | 185 | 190 | 185 | 188 | 739,000 | 376 |
| 1999-10-07 | 191 | 199 | 186 | 188 | 603,000 | 376 |
| 1999-10-06 | 191 | 191 | 188 | 191 | 211,000 | 382 |
| 1999-10-05 | 190 | 194 | 187 | 194 | 166,000 | 388 |
| 1999-10-04 | 188 | 192 | 185 | 186 | 390,000 | 372 |
| 1999-10-01 | 187 | 193 | 187 | 188 | 381,000 | 376 |
| 1999-09-30 | 190 | 192 | 186 | 186 | 344,000 | 372 |
| 1999-09-29 | 186 | 191 | 186 | 191 | 181,000 | 382 |
| 1999-09-28 | 188 | 192 | 185 | 185 | 395,000 | 370 |
| 1999-09-27 | 191 | 194 | 185 | 185 | 212,000 | 370 |
| 1999-09-24 | 195 | 198 | 185 | 189 | 367,000 | 378 |
| 1999-09-22 | 200 | 202 | 196 | 197 | 128,000 | 394 |
| 1999-09-21 | 202 | 205 | 198 | 205 | 196,000 | 410 |
| 1999-09-20 | 203 | 206 | 200 | 203 | 122,000 | 406 |
| 1999-09-17 | 197 | 200 | 195 | 196 | 765,000 | 392 |
| 1999-09-16 | 201 | 205 | 195 | 197 | 582,000 | 394 |
| 1999-09-14 | 206 | 211 | 202 | 211 | 412,000 | 422 |
| 1999-09-13 | 218 | 219 | 207 | 213 | 356,000 | 426 |
| 1999-09-10 | 199 | 214 | 199 | 213 | 2,026,000 | 426 |
| 1999-09-09 | 210 | 210 | 202 | 202 | 138,000 | 404 |
| 1999-09-08 | 220 | 220 | 203 | 208 | 251,000 | 416 |
| 1999-09-07 | 211 | 219 | 211 | 218 | 509,000 | 436 |
| 1999-09-06 | 206 | 212 | 205 | 208 | 247,000 | 416 |
| 1999-09-03 | 203 | 209 | 202 | 203 | 448,000 | 406 |
| 1999-09-02 | 200 | 202 | 198 | 198 | 338,000 | 396 |
| 1999-09-01 | 205 | 208 | 202 | 205 | 236,000 | 410 |
| 1999-08-31 | 205 | 209 | 202 | 209 | 302,000 | 418 |
| 1999-08-30 | 208 | 208 | 204 | 208 | 115,000 | 416 |
| 1999-08-27 | 203 | 208 | 198 | 205 | 218,000 | 410 |
| 1999-08-26 | 207 | 207 | 199 | 201 | 353,000 | 402 |
| 1999-08-25 | 208 | 210 | 202 | 203 | 186,000 | 406 |
| 1999-08-24 | 206 | 212 | 202 | 207 | 145,000 | 414 |
| 1999-08-23 | 214 | 214 | 209 | 210 | 387,000 | 420 |
| 1999-08-20 | 211 | 214 | 208 | 209 | 203,000 | 418 |
| 1999-08-19 | 200 | 207 | 200 | 206 | 299,000 | 412 |
| 1999-08-18 | 214 | 214 | 202 | 202 | 349,000 | 404 |
| 1999-08-17 | 212 | 212 | 203 | 205 | 181,000 | 410 |
| 1999-08-16 | 202 | 212 | 202 | 212 | 171,000 | 424 |
| 1999-08-13 | 200 | 202 | 198 | 199 | 636,000 | 398 |
| 1999-08-12 | 200 | 206 | 198 | 204 | 265,000 | 408 |
| 1999-08-11 | 199 | 202 | 198 | 198 | 295,000 | 396 |
| 1999-08-10 | 208 | 208 | 198 | 200 | 388,000 | 400 |
| 1999-08-09 | 195 | 209 | 195 | 203 | 191,000 | 406 |
| 1999-08-06 | 204 | 204 | 195 | 196 | 365,000 | 392 |
| 1999-08-05 | 206 | 208 | 197 | 202 | 573,000 | 404 |
| 1999-08-04 | 210 | 210 | 197 | 206 | 879,000 | 412 |
| 1999-08-03 | 212 | 215 | 207 | 215 | 332,000 | 430 |
| 1999-08-02 | 210 | 214 | 210 | 213 | 182,000 | 426 |
| 1999-07-30 | 215 | 217 | 210 | 210 | 251,000 | 420 |
| 1999-07-29 | 213 | 225 | 212 | 225 | 417,000 | 450 |
| 1999-07-28 | 228 | 232 | 212 | 212 | 462,000 | 424 |
| 1999-07-27 | 216 | 219 | 215 | 219 | 326,000 | 438 |
| 1999-07-26 | 219 | 222 | 218 | 218 | 208,000 | 436 |
| 1999-07-23 | 224 | 228 | 220 | 224 | 205,000 | 448 |
| 1999-07-22 | 231 | 231 | 220 | 224 | 339,000 | 448 |
| 1999-07-21 | 234 | 234 | 226 | 226 | 257,000 | 452 |
| 1999-07-19 | 229 | 230 | 225 | 229 | 201,000 | 458 |
| 1999-07-16 | 225 | 225 | 213 | 216 | 647,000 | 432 |
| 1999-07-15 | 231 | 231 | 225 | 225 | 676,000 | 450 |
| 1999-07-14 | 235 | 235 | 231 | 231 | 479,000 | 462 |
| 1999-07-13 | 232 | 238 | 231 | 235 | 323,000 | 470 |
| 1999-07-12 | 242 | 242 | 235 | 240 | 280,000 | 480 |
| 1999-07-09 | 230 | 240 | 230 | 240 | 1,069,000 | 480 |
| 1999-07-08 | 240 | 240 | 230 | 230 | 413,000 | 460 |
| 1999-07-07 | 241 | 247 | 239 | 240 | 678,000 | 480 |
| 1999-07-06 | 242 | 245 | 240 | 242 | 429,000 | 484 |
| 1999-07-05 | 250 | 250 | 240 | 240 | 643,000 | 480 |
| 1999-07-02 | 251 | 255 | 245 | 246 | 505,000 | 492 |
| 1999-07-01 | 259 | 264 | 245 | 245 | 550,000 | 490 |
| 1999-06-30 | 260 | 265 | 256 | 256 | 485,000 | 512 |
| 1999-06-29 | 254 | 262 | 251 | 260 | 447,000 | 520 |
| 1999-06-28 | 251 | 253 | 250 | 252 | 386,000 | 504 |
| 1999-06-25 | 259 | 260 | 251 | 251 | 488,000 | 502 |
| 1999-06-24 | 265 | 269 | 262 | 264 | 553,000 | 528 |
| 1999-06-23 | 270 | 277 | 266 | 270 | 497,000 | 540 |
| 1999-06-22 | 284 | 285 | 262 | 274 | 982,000 | 548 |
| 1999-06-21 | 281 | 292 | 273 | 285 | 2,870,000 | 570 |
| 1999-06-18 | 258 | 285 | 251 | 280 | 3,089,000 | 560 |
| 1999-06-17 | 260 | 260 | 254 | 255 | 1,081,000 | 510 |
| 1999-06-16 | 259 | 263 | 251 | 251 | 2,438,000 | 502 |
| 1999-06-15 | 239 | 257 | 236 | 257 | 1,883,000 | 514 |
| 1999-06-14 | 238 | 240 | 234 | 236 | 836,000 | 472 |
| 1999-06-11 | 240 | 247 | 238 | 238 | 3,326,000 | 476 |
| 1999-06-10 | 244 | 246 | 236 | 245 | 1,759,000 | 490 |
| 1999-06-09 | 233 | 246 | 232 | 242 | 3,867,000 | 484 |
| 1999-06-08 | 219 | 236 | 218 | 226 | 2,041,000 | 452 |
| 1999-06-07 | 218 | 221 | 216 | 218 | 498,000 | 436 |
| 1999-06-04 | 212 | 226 | 212 | 221 | 1,037,000 | 442 |
| 1999-06-03 | 215 | 215 | 208 | 209 | 385,000 | 418 |
| 1999-06-02 | 216 | 216 | 212 | 216 | 225,000 | 432 |
| 1999-06-01 | 204 | 216 | 203 | 212 | 384,000 | 424 |
| 1999-05-31 | 204 | 209 | 203 | 209 | 152,000 | 418 |
| 1999-05-28 | 206 | 210 | 202 | 208 | 247,000 | 416 |
| 1999-05-27 | 209 | 214 | 208 | 214 | 506,000 | 428 |
| 1999-05-26 | 204 | 210 | 204 | 208 | 208,000 | 416 |
| 1999-05-25 | 205 | 210 | 205 | 207 | 228,000 | 414 |
| 1999-05-24 | 203 | 211 | 203 | 210 | 328,000 | 420 |
| 1999-05-21 | 206 | 212 | 205 | 209 | 330,000 | 418 |
| 1999-05-20 | 207 | 210 | 203 | 204 | 410,000 | 408 |
| 1999-05-19 | 203 | 206 | 201 | 202 | 395,000 | 404 |
| 1999-05-18 | 212 | 213 | 201 | 207 | 641,000 | 414 |
| 1999-05-17 | 222 | 222 | 210 | 212 | 518,000 | 424 |
| 1999-05-14 | 228 | 230 | 221 | 225 | 1,105,000 | 450 |
| 1999-05-13 | 235 | 235 | 226 | 227 | 541,000 | 454 |
| 1999-05-12 | 220 | 239 | 220 | 237 | 2,346,000 | 474 |
| 1999-05-11 | 220 | 221 | 216 | 220 | 298,000 | 440 |
| 1999-05-10 | 218 | 220 | 216 | 216 | 190,000 | 432 |
| 1999-05-07 | 216 | 220 | 210 | 218 | 256,000 | 436 |
| 1999-05-06 | 220 | 220 | 216 | 220 | 167,000 | 440 |
| 1999-04-30 | 211 | 218 | 210 | 215 | 237,000 | 430 |
| 1999-04-28 | 218 | 219 | 210 | 210 | 193,000 | 420 |
| 1999-04-27 | 212 | 219 | 210 | 213 | 200,000 | 426 |
| 1999-04-26 | 220 | 223 | 215 | 217 | 323,000 | 434 |
| 1999-04-23 | 220 | 222 | 217 | 222 | 656,000 | 444 |
| 1999-04-22 | 215 | 220 | 214 | 220 | 371,000 | 440 |
| 1999-04-21 | 212 | 215 | 210 | 214 | 199,000 | 428 |
| 1999-04-20 | 215 | 215 | 211 | 211 | 221,000 | 422 |
| 1999-04-19 | 215 | 216 | 210 | 210 | 248,000 | 420 |
| 1999-04-16 | 215 | 219 | 212 | 216 | 301,000 | 432 |
| 1999-04-15 | 211 | 214 | 209 | 211 | 327,000 | 422 |
| 1999-04-14 | 220 | 220 | 210 | 212 | 307,000 | 424 |
| 1999-04-13 | 215 | 220 | 214 | 215 | 713,000 | 430 |
| 1999-04-12 | 213 | 216 | 212 | 213 | 500,000 | 426 |
| 1999-04-09 | 218 | 218 | 205 | 207 | 1,521,000 | 414 |
| 1999-04-08 | 204 | 206 | 198 | 203 | 296,000 | 406 |
| 1999-04-07 | 199 | 203 | 196 | 196 | 274,000 | 392 |
| 1999-04-06 | 197 | 204 | 197 | 199 | 204,000 | 398 |
| 1999-04-05 | 197 | 203 | 195 | 196 | 199,000 | 392 |
| 1999-04-02 | 201 | 201 | 193 | 197 | 223,000 | 394 |
| 1999-04-01 | 193 | 201 | 192 | 201 | 235,000 | 402 |
| 1999-03-31 | 196 | 202 | 192 | 192 | 223,000 | 384 |
| 1999-03-30 | 196 | 198 | 192 | 192 | 252,000 | 384 |
| 1999-03-29 | 205 | 205 | 195 | 195 | 101,000 | 390 |
| 1999-03-26 | 201 | 206 | 199 | 204 | 229,000 | 408 |
| 1999-03-25 | 201 | 202 | 192 | 193 | 363,000 | 386 |
| 1999-03-24 | 193 | 199 | 191 | 192 | 371,000 | 384 |
| 1999-03-23 | 200 | 202 | 191 | 192 | 591,000 | 384 |
| 1999-03-19 | 205 | 208 | 200 | 208 | 431,000 | 416 |
| 1999-03-18 | 208 | 208 | 195 | 195 | 585,000 | 390 |
| 1999-03-17 | 210 | 210 | 202 | 208 | 492,000 | 416 |
| 1999-03-16 | 199 | 210 | 196 | 203 | 387,000 | 406 |
| 1999-03-15 | 196 | 204 | 195 | 195 | 225,000 | 390 |
| 1999-03-12 | 206 | 207 | 195 | 196 | 1,474,000 | 392 |
| 1999-03-11 | 206 | 212 | 201 | 201 | 572,000 | 402 |
| 1999-03-10 | 203 | 206 | 198 | 206 | 291,000 | 412 |
| 1999-03-09 | 197 | 206 | 196 | 206 | 245,000 | 412 |
| 1999-03-08 | 205 | 207 | 195 | 195 | 399,000 | 390 |
| 1999-03-05 | 198 | 205 | 192 | 202 | 598,000 | 404 |
| 1999-03-04 | 190 | 190 | 184 | 187 | 133,000 | 374 |
| 1999-03-03 | 184 | 195 | 183 | 195 | 223,000 | 390 |
| 1999-03-02 | 190 | 196 | 183 | 183 | 348,000 | 366 |
| 1999-03-01 | 199 | 199 | 186 | 186 | 233,000 | 372 |
| 1999-02-26 | 200 | 200 | 189 | 189 | 202,000 | 378 |
| 1999-02-25 | 192 | 193 | 186 | 193 | 263,000 | 386 |
| 1999-02-24 | 195 | 197 | 191 | 192 | 129,000 | 384 |
| 1999-02-23 | 193 | 208 | 193 | 199 | 144,000 | 398 |
| 1999-02-22 | 193 | 197 | 191 | 193 | 190,000 | 386 |
| 1999-02-19 | 197 | 198 | 191 | 191 | 144,000 | 382 |
| 1999-02-18 | 198 | 200 | 197 | 197 | 163,000 | 394 |
| 1999-02-17 | 210 | 210 | 198 | 198 | 149,000 | 396 |
| 1999-02-16 | 210 | 211 | 206 | 210 | 151,000 | 420 |
| 1999-02-15 | 211 | 212 | 209 | 209 | 113,000 | 418 |
| 1999-02-12 | 206 | 213 | 206 | 206 | 304,000 | 412 |
| 1999-02-10 | 200 | 211 | 200 | 211 | 175,000 | 422 |
| 1999-02-09 | 207 | 207 | 199 | 204 | 176,000 | 408 |
| 1999-02-08 | 200 | 207 | 196 | 206 | 84,000 | 412 |
| 1999-02-05 | 212 | 212 | 200 | 210 | 195,000 | 420 |
| 1999-02-04 | 211 | 216 | 200 | 216 | 250,000 | 432 |
| 1999-02-03 | 207 | 214 | 207 | 214 | 110,000 | 428 |
| 1999-02-02 | 215 | 215 | 210 | 210 | 86,000 | 420 |
| 1999-02-01 | 211 | 215 | 211 | 215 | 84,000 | 430 |
| 1999-01-29 | 215 | 215 | 212 | 214 | 106,000 | 428 |
| 1999-01-28 | 217 | 217 | 213 | 215 | 139,000 | 430 |
| 1999-01-27 | 215 | 219 | 212 | 217 | 204,000 | 434 |
| 1999-01-26 | 214 | 219 | 210 | 217 | 307,000 | 434 |
| 1999-01-25 | 206 | 213 | 206 | 210 | 206,000 | 420 |
| 1999-01-22 | 210 | 215 | 209 | 211 | 205,000 | 422 |
| 1999-01-21 | 206 | 212 | 203 | 207 | 287,000 | 414 |
| 1999-01-20 | 199 | 211 | 199 | 210 | 143,000 | 420 |
| 1999-01-19 | 203 | 205 | 195 | 195 | 114,000 | 390 |
| 1999-01-18 | 205 | 205 | 198 | 198 | 90,000 | 396 |
| 1999-01-14 | 191 | 205 | 191 | 205 | 156,000 | 410 |
| 1999-01-13 | 183 | 195 | 183 | 194 | 85,000 | 388 |
| 1999-01-12 | 196 | 199 | 182 | 188 | 185,000 | 376 |
| 1999-01-11 | 186 | 196 | 186 | 196 | 637,000 | 392 |
| 1999-01-08 | 190 | 198 | 190 | 191 | 240,000 | 382 |
| 1999-01-07 | 195 | 199 | 190 | 190 | 143,000 | 380 |
| 1999-01-06 | 178 | 190 | 178 | 190 | 150,000 | 380 |
| 1999-01-05 | 187 | 188 | 175 | 177 | 291,000 | 354 |
| 1999-01-04 | 191 | 191 | 182 | 182 | 191,000 | 364 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株