5105 TOYO TIRE(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 177 | 179 | 174 | 174 | 241,000 | 348 |
| 2001-12-27 | 173 | 178 | 169 | 176 | 557,000 | 352 |
| 2001-12-26 | 167 | 176 | 167 | 173 | 843,000 | 346 |
| 2001-12-25 | 162 | 165 | 159 | 165 | 297,000 | 330 |
| 2001-12-21 | 165 | 166 | 160 | 162 | 292,000 | 324 |
| 2001-12-20 | 160 | 168 | 159 | 168 | 454,000 | 336 |
| 2001-12-19 | 157 | 160 | 156 | 160 | 378,000 | 320 |
| 2001-12-18 | 155 | 169 | 155 | 162 | 978,000 | 324 |
| 2001-12-17 | 169 | 169 | 156 | 158 | 358,000 | 316 |
| 2001-12-14 | 160 | 174 | 157 | 173 | 828,000 | 346 |
| 2001-12-13 | 173 | 173 | 160 | 163 | 509,000 | 326 |
| 2001-12-12 | 168 | 174 | 168 | 171 | 749,000 | 342 |
| 2001-12-11 | 175 | 176 | 167 | 171 | 673,000 | 342 |
| 2001-12-10 | 185 | 185 | 177 | 182 | 302,000 | 364 |
| 2001-12-07 | 185 | 186 | 181 | 182 | 691,000 | 364 |
| 2001-12-06 | 188 | 188 | 182 | 185 | 336,000 | 370 |
| 2001-12-05 | 184 | 190 | 183 | 187 | 1,308,000 | 374 |
| 2001-12-04 | 182 | 186 | 181 | 184 | 287,000 | 368 |
| 2001-12-03 | 192 | 193 | 185 | 186 | 314,000 | 372 |
| 2001-11-30 | 193 | 195 | 191 | 191 | 356,000 | 382 |
| 2001-11-29 | 199 | 199 | 192 | 193 | 467,000 | 386 |
| 2001-11-28 | 200 | 205 | 197 | 200 | 764,000 | 400 |
| 2001-11-27 | 196 | 201 | 195 | 200 | 1,007,000 | 400 |
| 2001-11-26 | 195 | 196 | 193 | 195 | 299,000 | 390 |
| 2001-11-22 | 194 | 195 | 191 | 195 | 276,000 | 390 |
| 2001-11-21 | 192 | 194 | 192 | 193 | 293,000 | 386 |
| 2001-11-20 | 195 | 195 | 193 | 194 | 314,000 | 388 |
| 2001-11-19 | 198 | 200 | 193 | 195 | 679,000 | 390 |
| 2001-11-16 | 200 | 203 | 196 | 198 | 2,391,000 | 396 |
| 2001-11-15 | 195 | 200 | 191 | 199 | 1,095,000 | 398 |
| 2001-11-14 | 190 | 195 | 189 | 191 | 631,000 | 382 |
| 2001-11-13 | 191 | 192 | 187 | 190 | 572,000 | 380 |
| 2001-11-12 | 190 | 195 | 188 | 194 | 557,000 | 388 |
| 2001-11-09 | 191 | 195 | 186 | 187 | 432,000 | 374 |
| 2001-11-08 | 189 | 190 | 188 | 189 | 217,000 | 378 |
| 2001-11-07 | 190 | 191 | 188 | 189 | 295,000 | 378 |
| 2001-11-06 | 194 | 195 | 190 | 190 | 325,000 | 380 |
| 2001-11-05 | 190 | 191 | 190 | 190 | 109,000 | 380 |
| 2001-11-02 | 192 | 192 | 189 | 190 | 175,000 | 380 |
| 2001-11-01 | 191 | 195 | 189 | 191 | 466,000 | 382 |
| 2001-10-31 | 192 | 193 | 190 | 193 | 104,000 | 386 |
| 2001-10-30 | 189 | 192 | 188 | 192 | 255,000 | 384 |
| 2001-10-29 | 192 | 192 | 190 | 192 | 220,000 | 384 |
| 2001-10-26 | 200 | 200 | 191 | 192 | 332,000 | 384 |
| 2001-10-25 | 197 | 201 | 196 | 199 | 362,000 | 398 |
| 2001-10-24 | 197 | 204 | 197 | 201 | 978,000 | 402 |
| 2001-10-23 | 190 | 197 | 190 | 196 | 565,000 | 392 |
| 2001-10-22 | 188 | 188 | 184 | 184 | 179,000 | 368 |
| 2001-10-19 | 185 | 192 | 185 | 186 | 424,000 | 372 |
| 2001-10-18 | 188 | 188 | 182 | 185 | 310,000 | 370 |
| 2001-10-17 | 185 | 189 | 184 | 189 | 397,000 | 378 |
| 2001-10-16 | 183 | 183 | 180 | 182 | 467,000 | 364 |
| 2001-10-15 | 190 | 190 | 180 | 183 | 559,000 | 366 |
| 2001-10-12 | 187 | 190 | 186 | 189 | 354,000 | 378 |
| 2001-10-11 | 189 | 192 | 185 | 189 | 276,000 | 378 |
| 2001-10-10 | 186 | 190 | 186 | 187 | 254,000 | 374 |
| 2001-10-09 | 191 | 193 | 187 | 190 | 416,000 | 380 |
| 2001-10-05 | 195 | 197 | 193 | 194 | 213,000 | 388 |
| 2001-10-04 | 198 | 202 | 195 | 200 | 243,000 | 400 |
| 2001-10-03 | 203 | 204 | 194 | 197 | 456,000 | 394 |
| 2001-10-02 | 195 | 204 | 193 | 204 | 829,000 | 408 |
| 2001-10-01 | 194 | 195 | 188 | 192 | 509,000 | 384 |
| 2001-09-28 | 188 | 193 | 184 | 193 | 1,255,000 | 386 |
| 2001-09-27 | 193 | 196 | 186 | 186 | 1,283,000 | 372 |
| 2001-09-26 | 203 | 207 | 195 | 198 | 1,986,000 | 396 |
| 2001-09-25 | 205 | 221 | 201 | 218 | 3,891,000 | 436 |
| 2001-09-21 | 187 | 204 | 185 | 195 | 3,260,000 | 390 |
| 2001-09-20 | 173 | 190 | 173 | 188 | 2,029,000 | 376 |
| 2001-09-19 | 162 | 168 | 161 | 168 | 314,000 | 336 |
| 2001-09-18 | 150 | 169 | 150 | 157 | 304,000 | 314 |
| 2001-09-17 | 154 | 154 | 148 | 150 | 435,000 | 300 |
| 2001-09-14 | 150 | 160 | 150 | 155 | 1,015,000 | 310 |
| 2001-09-13 | 152 | 156 | 148 | 150 | 637,000 | 300 |
| 2001-09-12 | 151 | 167 | 151 | 156 | 527,000 | 312 |
| 2001-09-11 | 170 | 176 | 170 | 176 | 133,000 | 352 |
| 2001-09-10 | 174 | 177 | 171 | 176 | 179,000 | 352 |
| 2001-09-07 | 185 | 185 | 180 | 181 | 128,000 | 362 |
| 2001-09-06 | 184 | 189 | 183 | 188 | 382,000 | 376 |
| 2001-09-05 | 182 | 182 | 180 | 180 | 163,000 | 360 |
| 2001-09-04 | 181 | 183 | 175 | 182 | 446,000 | 364 |
| 2001-09-03 | 183 | 185 | 181 | 181 | 215,000 | 362 |
| 2001-08-31 | 187 | 194 | 187 | 188 | 207,000 | 376 |
| 2001-08-30 | 198 | 201 | 189 | 197 | 249,000 | 394 |
| 2001-08-29 | 202 | 204 | 200 | 202 | 395,000 | 404 |
| 2001-08-28 | 208 | 208 | 201 | 204 | 674,000 | 408 |
| 2001-08-27 | 198 | 212 | 197 | 209 | 1,913,000 | 418 |
| 2001-08-24 | 188 | 200 | 188 | 197 | 1,085,000 | 394 |
| 2001-08-23 | 186 | 188 | 184 | 187 | 274,000 | 374 |
| 2001-08-22 | 186 | 188 | 181 | 182 | 332,000 | 364 |
| 2001-08-21 | 181 | 188 | 180 | 185 | 398,000 | 370 |
| 2001-08-20 | 180 | 185 | 179 | 179 | 295,000 | 358 |
| 2001-08-17 | 182 | 184 | 180 | 180 | 376,000 | 360 |
| 2001-08-16 | 186 | 186 | 181 | 182 | 359,000 | 364 |
| 2001-08-15 | 188 | 188 | 182 | 184 | 181,000 | 368 |
| 2001-08-14 | 178 | 189 | 178 | 189 | 604,000 | 378 |
| 2001-08-13 | 180 | 180 | 176 | 176 | 464,000 | 352 |
| 2001-08-10 | 183 | 183 | 181 | 181 | 484,000 | 362 |
| 2001-08-09 | 186 | 186 | 182 | 182 | 471,000 | 364 |
| 2001-08-08 | 185 | 189 | 185 | 186 | 708,000 | 372 |
| 2001-08-07 | 185 | 189 | 183 | 187 | 273,000 | 374 |
| 2001-08-06 | 190 | 190 | 185 | 186 | 307,000 | 372 |
| 2001-08-03 | 194 | 196 | 189 | 189 | 261,000 | 378 |
| 2001-08-02 | 194 | 196 | 191 | 194 | 369,000 | 388 |
| 2001-08-01 | 193 | 195 | 192 | 194 | 168,000 | 388 |
| 2001-07-31 | 189 | 193 | 186 | 191 | 233,000 | 382 |
| 2001-07-30 | 198 | 199 | 190 | 190 | 368,000 | 380 |
| 2001-07-27 | 191 | 195 | 191 | 195 | 304,000 | 390 |
| 2001-07-26 | 191 | 196 | 188 | 191 | 296,000 | 382 |
| 2001-07-25 | 184 | 190 | 184 | 189 | 290,000 | 378 |
| 2001-07-24 | 177 | 185 | 177 | 185 | 309,000 | 370 |
| 2001-07-23 | 194 | 194 | 177 | 179 | 726,000 | 358 |
| 2001-07-19 | 190 | 193 | 188 | 192 | 538,000 | 384 |
| 2001-07-18 | 204 | 204 | 195 | 198 | 755,000 | 396 |
| 2001-07-17 | 208 | 208 | 205 | 206 | 191,000 | 412 |
| 2001-07-16 | 211 | 211 | 208 | 211 | 264,000 | 422 |
| 2001-07-13 | 209 | 210 | 207 | 210 | 170,000 | 420 |
| 2001-07-12 | 206 | 208 | 206 | 208 | 216,000 | 416 |
| 2001-07-11 | 209 | 209 | 205 | 206 | 362,000 | 412 |
| 2001-07-10 | 209 | 212 | 207 | 210 | 372,000 | 420 |
| 2001-07-09 | 210 | 210 | 206 | 209 | 408,000 | 418 |
| 2001-07-06 | 222 | 222 | 209 | 213 | 1,023,000 | 426 |
| 2001-07-05 | 223 | 225 | 221 | 221 | 444,000 | 442 |
| 2001-07-04 | 227 | 227 | 222 | 222 | 316,000 | 444 |
| 2001-07-03 | 225 | 229 | 224 | 226 | 359,000 | 452 |
| 2001-07-02 | 232 | 232 | 225 | 229 | 651,000 | 458 |
| 2001-06-29 | 232 | 235 | 228 | 232 | 629,000 | 464 |
| 2001-06-28 | 238 | 238 | 230 | 231 | 969,000 | 462 |
| 2001-06-27 | 241 | 242 | 236 | 238 | 2,419,000 | 476 |
| 2001-06-26 | 236 | 241 | 234 | 241 | 6,370,000 | 482 |
| 2001-06-25 | 220 | 237 | 220 | 232 | 5,862,000 | 464 |
| 2001-06-22 | 225 | 225 | 217 | 220 | 852,000 | 440 |
| 2001-06-21 | 212 | 225 | 211 | 225 | 1,488,000 | 450 |
| 2001-06-20 | 215 | 216 | 211 | 213 | 1,145,000 | 426 |
| 2001-06-19 | 209 | 216 | 209 | 213 | 1,119,000 | 426 |
| 2001-06-18 | 215 | 218 | 210 | 210 | 613,000 | 420 |
| 2001-06-15 | 214 | 222 | 213 | 217 | 1,923,000 | 434 |
| 2001-06-14 | 211 | 218 | 209 | 215 | 979,000 | 430 |
| 2001-06-13 | 208 | 214 | 208 | 210 | 548,000 | 420 |
| 2001-06-12 | 220 | 222 | 209 | 211 | 1,147,000 | 422 |
| 2001-06-11 | 220 | 227 | 218 | 220 | 2,096,000 | 440 |
| 2001-06-08 | 222 | 225 | 220 | 220 | 2,075,000 | 440 |
| 2001-06-07 | 219 | 223 | 210 | 221 | 1,603,000 | 442 |
| 2001-06-06 | 210 | 225 | 210 | 219 | 3,222,000 | 438 |
| 2001-06-05 | 211 | 212 | 204 | 210 | 993,000 | 420 |
| 2001-06-04 | 205 | 210 | 204 | 210 | 894,000 | 420 |
| 2001-06-01 | 209 | 210 | 204 | 205 | 847,000 | 410 |
| 2001-05-31 | 206 | 211 | 205 | 208 | 1,389,000 | 416 |
| 2001-05-30 | 214 | 215 | 208 | 208 | 1,166,000 | 416 |
| 2001-05-29 | 208 | 215 | 207 | 213 | 1,099,000 | 426 |
| 2001-05-28 | 212 | 216 | 206 | 208 | 2,812,000 | 416 |
| 2001-05-25 | 223 | 226 | 220 | 222 | 1,477,000 | 444 |
| 2001-05-24 | 225 | 225 | 221 | 222 | 1,167,000 | 444 |
| 2001-05-23 | 223 | 231 | 222 | 227 | 2,595,000 | 454 |
| 2001-05-22 | 221 | 226 | 217 | 222 | 1,684,000 | 444 |
| 2001-05-21 | 234 | 234 | 220 | 221 | 3,082,000 | 442 |
| 2001-05-18 | 224 | 234 | 224 | 229 | 10,347,000 | 458 |
| 2001-05-17 | 217 | 223 | 211 | 222 | 4,462,000 | 444 |
| 2001-05-16 | 216 | 219 | 212 | 212 | 2,922,000 | 424 |
| 2001-05-15 | 211 | 224 | 208 | 220 | 9,071,000 | 440 |
| 2001-05-14 | 222 | 227 | 211 | 214 | 21,550,000 | 428 |
| 2001-05-11 | 195 | 218 | 195 | 217 | 30,758,000 | 434 |
| 2001-05-10 | 170 | 173 | 169 | 171 | 704,000 | 342 |
| 2001-05-09 | 170 | 170 | 165 | 167 | 538,000 | 334 |
| 2001-05-08 | 169 | 170 | 164 | 168 | 646,000 | 336 |
| 2001-05-07 | 172 | 173 | 169 | 169 | 451,000 | 338 |
| 2001-05-02 | 176 | 176 | 172 | 174 | 571,000 | 348 |
| 2001-05-01 | 172 | 178 | 171 | 177 | 1,044,000 | 354 |
| 2001-04-27 | 177 | 178 | 168 | 169 | 1,043,000 | 338 |
| 2001-04-26 | 169 | 177 | 168 | 176 | 2,647,000 | 352 |
| 2001-04-25 | 169 | 170 | 167 | 168 | 658,000 | 336 |
| 2001-04-24 | 169 | 169 | 165 | 167 | 407,000 | 334 |
| 2001-04-23 | 167 | 170 | 166 | 168 | 270,000 | 336 |
| 2001-04-20 | 169 | 169 | 166 | 167 | 425,000 | 334 |
| 2001-04-19 | 171 | 171 | 165 | 167 | 481,000 | 334 |
| 2001-04-18 | 171 | 173 | 169 | 169 | 928,000 | 338 |
| 2001-04-17 | 170 | 173 | 168 | 170 | 1,366,000 | 340 |
| 2001-04-16 | 170 | 174 | 166 | 167 | 1,579,000 | 334 |
| 2001-04-13 | 163 | 169 | 162 | 168 | 1,469,000 | 336 |
| 2001-04-12 | 165 | 166 | 162 | 162 | 463,000 | 324 |
| 2001-04-11 | 165 | 166 | 163 | 165 | 581,000 | 330 |
| 2001-04-10 | 162 | 166 | 161 | 163 | 957,000 | 326 |
| 2001-04-09 | 160 | 165 | 160 | 162 | 807,000 | 324 |
| 2001-04-06 | 166 | 168 | 159 | 159 | 1,007,000 | 318 |
| 2001-04-05 | 170 | 171 | 165 | 165 | 1,641,000 | 330 |
| 2001-04-04 | 160 | 171 | 158 | 170 | 3,591,000 | 340 |
| 2001-04-03 | 158 | 161 | 156 | 159 | 1,294,000 | 318 |
| 2001-04-02 | 153 | 157 | 150 | 157 | 484,000 | 314 |
| 2001-03-30 | 156 | 159 | 151 | 151 | 373,000 | 302 |
| 2001-03-29 | 156 | 160 | 154 | 154 | 447,000 | 308 |
| 2001-03-28 | 162 | 163 | 157 | 159 | 891,000 | 318 |
| 2001-03-27 | 165 | 165 | 159 | 160 | 1,120,000 | 320 |
| 2001-03-26 | 165 | 169 | 161 | 165 | 2,396,000 | 330 |
| 2001-03-23 | 153 | 168 | 152 | 161 | 5,184,000 | 322 |
| 2001-03-22 | 152 | 153 | 148 | 151 | 1,289,000 | 302 |
| 2001-03-21 | 134 | 157 | 133 | 156 | 4,523,000 | 312 |
| 2001-03-19 | 132 | 135 | 132 | 134 | 276,000 | 268 |
| 2001-03-16 | 135 | 136 | 134 | 134 | 276,000 | 268 |
| 2001-03-15 | 133 | 134 | 128 | 133 | 486,000 | 266 |
| 2001-03-14 | 136 | 136 | 135 | 135 | 125,000 | 270 |
| 2001-03-13 | 136 | 136 | 133 | 135 | 377,000 | 270 |
| 2001-03-12 | 138 | 138 | 136 | 136 | 200,000 | 272 |
| 2001-03-09 | 135 | 138 | 135 | 136 | 652,000 | 272 |
| 2001-03-08 | 137 | 137 | 135 | 135 | 228,000 | 270 |
| 2001-03-07 | 137 | 139 | 137 | 138 | 109,000 | 276 |
| 2001-03-06 | 136 | 137 | 136 | 137 | 156,000 | 274 |
| 2001-03-05 | 138 | 139 | 137 | 137 | 179,000 | 274 |
| 2001-03-02 | 142 | 142 | 138 | 138 | 240,000 | 276 |
| 2001-03-01 | 138 | 142 | 138 | 142 | 343,000 | 284 |
| 2001-02-28 | 142 | 142 | 140 | 142 | 134,000 | 284 |
| 2001-02-27 | 141 | 142 | 140 | 142 | 245,000 | 284 |
| 2001-02-26 | 140 | 141 | 138 | 139 | 137,000 | 278 |
| 2001-02-23 | 136 | 139 | 136 | 139 | 162,000 | 278 |
| 2001-02-22 | 138 | 138 | 136 | 136 | 127,000 | 272 |
| 2001-02-21 | 139 | 140 | 136 | 138 | 203,000 | 276 |
| 2001-02-20 | 143 | 143 | 139 | 141 | 117,000 | 282 |
| 2001-02-19 | 140 | 140 | 138 | 139 | 167,000 | 278 |
| 2001-02-16 | 140 | 141 | 139 | 140 | 111,000 | 280 |
| 2001-02-15 | 142 | 142 | 139 | 139 | 170,000 | 278 |
| 2001-02-14 | 139 | 141 | 137 | 140 | 533,000 | 280 |
| 2001-02-13 | 140 | 146 | 140 | 142 | 1,061,000 | 284 |
| 2001-02-09 | 136 | 139 | 135 | 136 | 273,000 | 272 |
| 2001-02-08 | 140 | 143 | 134 | 136 | 566,000 | 272 |
| 2001-02-07 | 135 | 145 | 133 | 145 | 712,000 | 290 |
| 2001-02-06 | 135 | 136 | 133 | 135 | 187,000 | 270 |
| 2001-02-05 | 133 | 137 | 132 | 135 | 328,000 | 270 |
| 2001-02-02 | 131 | 133 | 131 | 131 | 164,000 | 262 |
| 2001-02-01 | 133 | 133 | 130 | 132 | 212,000 | 264 |
| 2001-01-31 | 134 | 134 | 131 | 133 | 108,000 | 266 |
| 2001-01-30 | 135 | 135 | 131 | 134 | 212,000 | 268 |
| 2001-01-29 | 132 | 135 | 131 | 133 | 262,000 | 266 |
| 2001-01-26 | 133 | 133 | 129 | 130 | 172,000 | 260 |
| 2001-01-25 | 128 | 131 | 128 | 131 | 220,000 | 262 |
| 2001-01-24 | 130 | 130 | 129 | 129 | 124,000 | 258 |
| 2001-01-23 | 130 | 130 | 129 | 130 | 113,000 | 260 |
| 2001-01-22 | 130 | 131 | 130 | 131 | 149,000 | 262 |
| 2001-01-19 | 133 | 133 | 130 | 130 | 118,000 | 260 |
| 2001-01-18 | 131 | 133 | 129 | 133 | 170,000 | 266 |
| 2001-01-17 | 132 | 132 | 128 | 128 | 146,000 | 256 |
| 2001-01-16 | 131 | 131 | 130 | 131 | 110,000 | 262 |
| 2001-01-15 | 130 | 131 | 129 | 129 | 71,000 | 258 |
| 2001-01-12 | 125 | 130 | 125 | 130 | 133,000 | 260 |
| 2001-01-11 | 125 | 127 | 125 | 127 | 161,000 | 254 |
| 2001-01-10 | 126 | 127 | 125 | 127 | 158,000 | 254 |
| 2001-01-09 | 125 | 126 | 125 | 126 | 122,000 | 252 |
| 2001-01-05 | 127 | 128 | 125 | 125 | 466,000 | 250 |
| 2001-01-04 | 131 | 132 | 127 | 127 | 206,000 | 254 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
