5105 TOYO TIRE(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 132 | 134 | 131 | 131 | 91,000 | 262 |
| 2000-12-28 | 131 | 133 | 131 | 133 | 80,000 | 266 |
| 2000-12-27 | 132 | 133 | 131 | 133 | 79,000 | 266 |
| 2000-12-26 | 133 | 133 | 131 | 132 | 88,000 | 264 |
| 2000-12-25 | 130 | 134 | 128 | 134 | 143,000 | 268 |
| 2000-12-22 | 130 | 130 | 127 | 127 | 127,000 | 254 |
| 2000-12-21 | 130 | 131 | 127 | 131 | 281,000 | 262 |
| 2000-12-20 | 133 | 133 | 130 | 131 | 240,000 | 262 |
| 2000-12-19 | 139 | 139 | 134 | 134 | 155,000 | 268 |
| 2000-12-18 | 141 | 142 | 138 | 139 | 127,000 | 278 |
| 2000-12-15 | 140 | 142 | 140 | 142 | 123,000 | 284 |
| 2000-12-14 | 143 | 144 | 141 | 141 | 154,000 | 282 |
| 2000-12-13 | 145 | 145 | 142 | 142 | 221,000 | 284 |
| 2000-12-12 | 148 | 148 | 145 | 145 | 198,000 | 290 |
| 2000-12-11 | 144 | 148 | 144 | 147 | 165,000 | 294 |
| 2000-12-08 | 142 | 144 | 141 | 144 | 274,000 | 288 |
| 2000-12-07 | 146 | 148 | 143 | 144 | 156,000 | 288 |
| 2000-12-06 | 150 | 152 | 145 | 148 | 275,000 | 296 |
| 2000-12-05 | 154 | 156 | 146 | 147 | 542,000 | 294 |
| 2000-12-04 | 155 | 157 | 152 | 153 | 507,000 | 306 |
| 2000-12-01 | 145 | 154 | 144 | 150 | 923,000 | 300 |
| 2000-11-30 | 140 | 143 | 138 | 143 | 223,000 | 286 |
| 2000-11-29 | 137 | 140 | 136 | 139 | 266,000 | 278 |
| 2000-11-28 | 137 | 137 | 135 | 136 | 177,000 | 272 |
| 2000-11-27 | 136 | 138 | 136 | 137 | 278,000 | 274 |
| 2000-11-24 | 129 | 136 | 129 | 135 | 355,000 | 270 |
| 2000-11-22 | 132 | 132 | 130 | 131 | 108,000 | 262 |
| 2000-11-21 | 131 | 132 | 129 | 132 | 217,000 | 264 |
| 2000-11-20 | 129 | 130 | 128 | 128 | 155,000 | 256 |
| 2000-11-17 | 128 | 130 | 128 | 130 | 61,000 | 260 |
| 2000-11-16 | 130 | 130 | 128 | 128 | 129,000 | 256 |
| 2000-11-15 | 131 | 131 | 128 | 128 | 78,000 | 256 |
| 2000-11-14 | 129 | 131 | 128 | 128 | 94,000 | 256 |
| 2000-11-13 | 130 | 130 | 129 | 130 | 81,000 | 260 |
| 2000-11-10 | 131 | 132 | 130 | 131 | 88,000 | 262 |
| 2000-11-09 | 133 | 135 | 132 | 132 | 71,000 | 264 |
| 2000-11-08 | 133 | 135 | 133 | 133 | 107,000 | 266 |
| 2000-11-07 | 134 | 134 | 133 | 133 | 78,000 | 266 |
| 2000-11-06 | 132 | 135 | 132 | 133 | 90,000 | 266 |
| 2000-11-02 | 132 | 132 | 130 | 131 | 127,000 | 262 |
| 2000-11-01 | 130 | 132 | 130 | 132 | 134,000 | 264 |
| 2000-10-31 | 131 | 132 | 129 | 132 | 115,000 | 264 |
| 2000-10-30 | 137 | 137 | 130 | 131 | 244,000 | 262 |
| 2000-10-27 | 134 | 137 | 133 | 133 | 109,000 | 266 |
| 2000-10-26 | 132 | 136 | 131 | 135 | 177,000 | 270 |
| 2000-10-25 | 133 | 135 | 132 | 132 | 87,000 | 264 |
| 2000-10-24 | 135 | 137 | 134 | 135 | 170,000 | 270 |
| 2000-10-23 | 138 | 139 | 135 | 135 | 102,000 | 270 |
| 2000-10-20 | 139 | 141 | 137 | 138 | 341,000 | 276 |
| 2000-10-19 | 131 | 140 | 131 | 137 | 832,000 | 274 |
| 2000-10-18 | 126 | 128 | 126 | 127 | 180,000 | 254 |
| 2000-10-17 | 128 | 130 | 125 | 128 | 257,000 | 256 |
| 2000-10-16 | 133 | 133 | 130 | 130 | 229,000 | 260 |
| 2000-10-13 | 132 | 132 | 130 | 132 | 136,000 | 264 |
| 2000-10-12 | 135 | 135 | 132 | 132 | 89,000 | 264 |
| 2000-10-11 | 138 | 139 | 134 | 136 | 140,000 | 272 |
| 2000-10-10 | 138 | 140 | 137 | 138 | 61,000 | 276 |
| 2000-10-06 | 140 | 140 | 139 | 140 | 164,000 | 280 |
| 2000-10-05 | 143 | 143 | 140 | 140 | 156,000 | 280 |
| 2000-10-04 | 141 | 143 | 141 | 143 | 92,000 | 286 |
| 2000-10-03 | 141 | 143 | 140 | 142 | 107,000 | 284 |
| 2000-10-02 | 143 | 143 | 139 | 141 | 135,000 | 282 |
| 2000-09-29 | 144 | 144 | 141 | 143 | 132,000 | 286 |
| 2000-09-28 | 142 | 146 | 141 | 141 | 162,000 | 282 |
| 2000-09-27 | 146 | 149 | 146 | 146 | 199,000 | 292 |
| 2000-09-26 | 150 | 151 | 147 | 148 | 401,000 | 296 |
| 2000-09-25 | 148 | 149 | 145 | 149 | 146,000 | 298 |
| 2000-09-22 | 144 | 149 | 144 | 148 | 155,000 | 296 |
| 2000-09-21 | 146 | 149 | 140 | 149 | 250,000 | 298 |
| 2000-09-20 | 145 | 147 | 142 | 147 | 103,000 | 294 |
| 2000-09-19 | 136 | 145 | 136 | 145 | 160,000 | 290 |
| 2000-09-18 | 135 | 145 | 135 | 141 | 263,000 | 282 |
| 2000-09-14 | 144 | 149 | 143 | 145 | 129,000 | 290 |
| 2000-09-13 | 143 | 147 | 143 | 145 | 143,000 | 290 |
| 2000-09-12 | 149 | 149 | 143 | 145 | 134,000 | 290 |
| 2000-09-11 | 149 | 149 | 146 | 149 | 146,000 | 298 |
| 2000-09-08 | 147 | 150 | 145 | 150 | 124,000 | 300 |
| 2000-09-07 | 148 | 148 | 145 | 147 | 159,000 | 294 |
| 2000-09-06 | 148 | 151 | 147 | 148 | 207,000 | 296 |
| 2000-09-05 | 145 | 147 | 143 | 147 | 303,000 | 294 |
| 2000-09-04 | 146 | 146 | 142 | 143 | 239,000 | 286 |
| 2000-09-01 | 147 | 147 | 145 | 146 | 157,000 | 292 |
| 2000-08-31 | 148 | 148 | 147 | 148 | 125,000 | 296 |
| 2000-08-30 | 148 | 148 | 146 | 147 | 229,000 | 294 |
| 2000-08-29 | 148 | 152 | 145 | 152 | 149,000 | 304 |
| 2000-08-28 | 150 | 152 | 150 | 151 | 166,000 | 302 |
| 2000-08-25 | 150 | 152 | 148 | 152 | 204,000 | 304 |
| 2000-08-24 | 150 | 152 | 150 | 152 | 100,000 | 304 |
| 2000-08-23 | 154 | 154 | 150 | 150 | 115,000 | 300 |
| 2000-08-22 | 150 | 155 | 150 | 155 | 202,000 | 310 |
| 2000-08-21 | 152 | 152 | 150 | 150 | 96,000 | 300 |
| 2000-08-18 | 156 | 156 | 151 | 153 | 102,000 | 306 |
| 2000-08-17 | 153 | 155 | 152 | 154 | 220,000 | 308 |
| 2000-08-16 | 152 | 152 | 151 | 152 | 238,000 | 304 |
| 2000-08-15 | 150 | 152 | 149 | 152 | 281,000 | 304 |
| 2000-08-14 | 150 | 150 | 147 | 148 | 306,000 | 296 |
| 2000-08-11 | 148 | 150 | 147 | 149 | 222,000 | 298 |
| 2000-08-10 | 146 | 149 | 146 | 148 | 141,000 | 296 |
| 2000-08-09 | 152 | 152 | 148 | 149 | 66,000 | 298 |
| 2000-08-08 | 149 | 153 | 148 | 152 | 289,000 | 304 |
| 2000-08-07 | 150 | 150 | 145 | 149 | 334,000 | 298 |
| 2000-08-04 | 152 | 152 | 149 | 149 | 254,000 | 298 |
| 2000-08-03 | 153 | 153 | 146 | 148 | 350,000 | 296 |
| 2000-08-02 | 151 | 154 | 151 | 153 | 70,000 | 306 |
| 2000-08-01 | 151 | 154 | 151 | 153 | 181,000 | 306 |
| 2000-07-31 | 152 | 153 | 147 | 151 | 368,000 | 302 |
| 2000-07-28 | 155 | 156 | 152 | 155 | 313,000 | 310 |
| 2000-07-27 | 160 | 160 | 155 | 158 | 286,000 | 316 |
| 2000-07-26 | 161 | 162 | 159 | 162 | 356,000 | 324 |
| 2000-07-25 | 163 | 163 | 158 | 159 | 453,000 | 318 |
| 2000-07-24 | 163 | 165 | 158 | 165 | 821,000 | 330 |
| 2000-07-21 | 160 | 163 | 159 | 161 | 278,000 | 322 |
| 2000-07-19 | 161 | 162 | 158 | 160 | 363,000 | 320 |
| 2000-07-18 | 167 | 169 | 161 | 161 | 642,000 | 322 |
| 2000-07-17 | 165 | 169 | 164 | 166 | 336,000 | 332 |
| 2000-07-14 | 162 | 164 | 162 | 163 | 372,000 | 326 |
| 2000-07-13 | 165 | 166 | 162 | 162 | 382,000 | 324 |
| 2000-07-12 | 168 | 168 | 164 | 164 | 590,000 | 328 |
| 2000-07-11 | 168 | 168 | 164 | 167 | 862,000 | 334 |
| 2000-07-10 | 170 | 172 | 167 | 169 | 688,000 | 338 |
| 2000-07-07 | 174 | 175 | 167 | 170 | 1,280,000 | 340 |
| 2000-07-06 | 171 | 179 | 170 | 173 | 3,910,000 | 346 |
| 2000-07-05 | 161 | 164 | 160 | 163 | 1,410,000 | 326 |
| 2000-07-04 | 163 | 164 | 157 | 159 | 768,000 | 318 |
| 2000-07-03 | 156 | 161 | 155 | 160 | 1,322,000 | 320 |
| 2000-06-30 | 154 | 155 | 153 | 155 | 341,000 | 310 |
| 2000-06-29 | 156 | 156 | 153 | 153 | 392,000 | 306 |
| 2000-06-28 | 151 | 155 | 150 | 154 | 554,000 | 308 |
| 2000-06-27 | 148 | 150 | 146 | 150 | 325,000 | 300 |
| 2000-06-26 | 150 | 150 | 146 | 148 | 185,000 | 296 |
| 2000-06-23 | 150 | 151 | 145 | 146 | 516,000 | 292 |
| 2000-06-22 | 152 | 153 | 150 | 150 | 402,000 | 300 |
| 2000-06-21 | 155 | 155 | 150 | 151 | 357,000 | 302 |
| 2000-06-20 | 157 | 157 | 153 | 154 | 358,000 | 308 |
| 2000-06-19 | 153 | 158 | 153 | 156 | 791,000 | 312 |
| 2000-06-16 | 155 | 156 | 152 | 153 | 751,000 | 306 |
| 2000-06-15 | 152 | 156 | 150 | 152 | 910,000 | 304 |
| 2000-06-14 | 157 | 158 | 149 | 151 | 717,000 | 302 |
| 2000-06-13 | 156 | 158 | 155 | 155 | 988,000 | 310 |
| 2000-06-12 | 150 | 156 | 149 | 155 | 1,311,000 | 310 |
| 2000-06-09 | 143 | 147 | 142 | 147 | 1,054,000 | 294 |
| 2000-06-08 | 145 | 146 | 142 | 143 | 629,000 | 286 |
| 2000-06-07 | 143 | 146 | 142 | 146 | 643,000 | 292 |
| 2000-06-06 | 144 | 145 | 143 | 144 | 247,000 | 288 |
| 2000-06-05 | 145 | 146 | 144 | 145 | 268,000 | 290 |
| 2000-06-02 | 143 | 145 | 143 | 145 | 429,000 | 290 |
| 2000-06-01 | 146 | 147 | 142 | 144 | 321,000 | 288 |
| 2000-05-31 | 150 | 152 | 146 | 147 | 308,000 | 294 |
| 2000-05-30 | 147 | 155 | 147 | 148 | 960,000 | 296 |
| 2000-05-29 | 148 | 153 | 148 | 149 | 771,000 | 298 |
| 2000-05-26 | 149 | 160 | 149 | 158 | 2,469,000 | 316 |
| 2000-05-25 | 148 | 151 | 144 | 151 | 1,029,000 | 302 |
| 2000-05-24 | 145 | 152 | 143 | 148 | 2,625,000 | 296 |
| 2000-05-23 | 133 | 147 | 133 | 147 | 1,744,000 | 294 |
| 2000-05-22 | 131 | 138 | 130 | 138 | 553,000 | 276 |
| 2000-05-19 | 138 | 138 | 131 | 132 | 715,000 | 264 |
| 2000-05-18 | 141 | 143 | 138 | 138 | 330,000 | 276 |
| 2000-05-17 | 145 | 148 | 144 | 144 | 630,000 | 288 |
| 2000-05-16 | 147 | 148 | 145 | 145 | 647,000 | 290 |
| 2000-05-15 | 142 | 148 | 142 | 145 | 1,309,000 | 290 |
| 2000-05-12 | 138 | 142 | 138 | 142 | 1,129,000 | 284 |
| 2000-05-11 | 135 | 139 | 135 | 138 | 738,000 | 276 |
| 2000-05-10 | 137 | 137 | 133 | 135 | 597,000 | 270 |
| 2000-05-09 | 140 | 143 | 134 | 137 | 3,328,000 | 274 |
| 2000-05-08 | 125 | 134 | 125 | 133 | 1,445,000 | 266 |
| 2000-05-02 | 122 | 124 | 121 | 124 | 301,000 | 248 |
| 2000-05-01 | 116 | 123 | 115 | 123 | 904,000 | 246 |
| 2000-04-28 | 117 | 118 | 114 | 116 | 1,428,000 | 232 |
| 2000-04-27 | 119 | 120 | 116 | 116 | 967,000 | 232 |
| 2000-04-26 | 121 | 125 | 120 | 122 | 1,229,000 | 244 |
| 2000-04-25 | 124 | 127 | 119 | 124 | 1,524,000 | 248 |
| 2000-04-24 | 134 | 134 | 122 | 124 | 2,049,000 | 248 |
| 2000-04-21 | 125 | 129 | 119 | 129 | 4,483,000 | 258 |
| 2000-04-20 | 127 | 129 | 121 | 121 | 2,654,000 | 242 |
| 2000-04-19 | 132 | 134 | 125 | 128 | 2,298,000 | 256 |
| 2000-04-18 | 138 | 141 | 130 | 132 | 1,740,000 | 264 |
| 2000-04-17 | 113 | 144 | 113 | 139 | 3,247,000 | 278 |
| 2000-04-14 | 159 | 165 | 157 | 163 | 899,000 | 326 |
| 2000-04-13 | 160 | 171 | 159 | 165 | 984,000 | 330 |
| 2000-04-12 | 153 | 157 | 153 | 157 | 362,000 | 314 |
| 2000-04-11 | 153 | 157 | 153 | 153 | 218,000 | 306 |
| 2000-04-10 | 155 | 157 | 155 | 157 | 204,000 | 314 |
| 2000-04-07 | 156 | 158 | 155 | 155 | 248,000 | 310 |
| 2000-04-06 | 153 | 158 | 153 | 155 | 353,000 | 310 |
| 2000-04-05 | 155 | 158 | 153 | 156 | 276,000 | 312 |
| 2000-04-04 | 155 | 159 | 154 | 158 | 170,000 | 316 |
| 2000-04-03 | 151 | 158 | 151 | 157 | 207,000 | 314 |
| 2000-03-31 | 151 | 156 | 145 | 156 | 331,000 | 312 |
| 2000-03-30 | 154 | 156 | 147 | 149 | 353,000 | 298 |
| 2000-03-29 | 154 | 159 | 153 | 155 | 222,000 | 310 |
| 2000-03-28 | 163 | 163 | 150 | 162 | 370,000 | 324 |
| 2000-03-27 | 156 | 166 | 155 | 163 | 462,000 | 326 |
| 2000-03-24 | 150 | 164 | 150 | 161 | 424,000 | 322 |
| 2000-03-23 | 150 | 158 | 150 | 156 | 252,000 | 312 |
| 2000-03-22 | 143 | 160 | 143 | 159 | 301,000 | 318 |
| 2000-03-21 | 143 | 145 | 141 | 143 | 308,000 | 286 |
| 2000-03-17 | 143 | 147 | 142 | 145 | 258,000 | 290 |
| 2000-03-16 | 142 | 149 | 141 | 147 | 351,000 | 294 |
| 2000-03-15 | 151 | 152 | 140 | 147 | 370,000 | 294 |
| 2000-03-14 | 165 | 168 | 152 | 152 | 459,000 | 304 |
| 2000-03-13 | 157 | 170 | 157 | 170 | 753,000 | 340 |
| 2000-03-10 | 158 | 160 | 154 | 157 | 2,296,000 | 314 |
| 2000-03-09 | 149 | 152 | 148 | 148 | 360,000 | 296 |
| 2000-03-08 | 148 | 153 | 147 | 149 | 485,000 | 298 |
| 2000-03-07 | 147 | 152 | 143 | 150 | 885,000 | 300 |
| 2000-03-06 | 142 | 151 | 139 | 145 | 702,000 | 290 |
| 2000-03-03 | 128 | 137 | 127 | 137 | 441,000 | 274 |
| 2000-03-02 | 127 | 128 | 125 | 127 | 274,000 | 254 |
| 2000-03-01 | 127 | 127 | 125 | 127 | 223,000 | 254 |
| 2000-02-29 | 122 | 127 | 122 | 127 | 267,000 | 254 |
| 2000-02-28 | 125 | 125 | 121 | 121 | 302,000 | 242 |
| 2000-02-25 | 128 | 130 | 123 | 125 | 345,000 | 250 |
| 2000-02-24 | 128 | 130 | 127 | 127 | 257,000 | 254 |
| 2000-02-23 | 130 | 131 | 128 | 128 | 224,000 | 256 |
| 2000-02-22 | 127 | 130 | 127 | 127 | 327,000 | 254 |
| 2000-02-21 | 127 | 130 | 127 | 128 | 130,000 | 256 |
| 2000-02-18 | 129 | 130 | 127 | 129 | 226,000 | 258 |
| 2000-02-17 | 134 | 135 | 130 | 130 | 230,000 | 260 |
| 2000-02-16 | 130 | 135 | 128 | 135 | 450,000 | 270 |
| 2000-02-15 | 129 | 131 | 128 | 130 | 356,000 | 260 |
| 2000-02-14 | 128 | 130 | 128 | 129 | 275,000 | 258 |
| 2000-02-10 | 128 | 131 | 128 | 128 | 586,000 | 256 |
| 2000-02-09 | 128 | 130 | 128 | 129 | 182,000 | 258 |
| 2000-02-08 | 128 | 132 | 128 | 131 | 235,000 | 262 |
| 2000-02-07 | 128 | 130 | 127 | 128 | 233,000 | 256 |
| 2000-02-04 | 135 | 135 | 128 | 128 | 590,000 | 256 |
| 2000-02-03 | 132 | 135 | 132 | 133 | 262,000 | 266 |
| 2000-02-02 | 132 | 136 | 132 | 132 | 321,000 | 264 |
| 2000-02-01 | 131 | 138 | 130 | 131 | 228,000 | 262 |
| 2000-01-31 | 133 | 133 | 128 | 131 | 237,000 | 262 |
| 2000-01-28 | 132 | 134 | 130 | 133 | 577,000 | 266 |
| 2000-01-27 | 133 | 135 | 132 | 132 | 399,000 | 264 |
| 2000-01-26 | 140 | 143 | 135 | 135 | 332,000 | 270 |
| 2000-01-25 | 142 | 142 | 138 | 139 | 211,000 | 278 |
| 2000-01-24 | 147 | 147 | 141 | 143 | 183,000 | 286 |
| 2000-01-21 | 150 | 151 | 143 | 147 | 197,000 | 294 |
| 2000-01-20 | 150 | 157 | 149 | 156 | 275,000 | 312 |
| 2000-01-19 | 149 | 158 | 149 | 151 | 556,000 | 302 |
| 2000-01-18 | 145 | 151 | 144 | 151 | 679,000 | 302 |
| 2000-01-17 | 142 | 147 | 138 | 144 | 404,000 | 288 |
| 2000-01-14 | 131 | 138 | 130 | 131 | 618,000 | 262 |
| 2000-01-13 | 127 | 134 | 125 | 129 | 273,000 | 258 |
| 2000-01-12 | 127 | 129 | 124 | 124 | 338,000 | 248 |
| 2000-01-11 | 129 | 129 | 125 | 127 | 330,000 | 254 |
| 2000-01-07 | 125 | 129 | 123 | 124 | 336,000 | 248 |
| 2000-01-06 | 130 | 130 | 124 | 124 | 333,000 | 248 |
| 2000-01-05 | 127 | 130 | 124 | 126 | 387,000 | 252 |
| 2000-01-04 | 125 | 128 | 121 | 122 | 223,000 | 244 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
