5105 TOYO TIRE(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30234235231231484,000462
2002-12-272332362312331,148,000466
2002-12-262282352282352,695,000470
2002-12-252252272222271,931,000454
2002-12-242232262212251,414,000450
2002-12-202142292132204,034,000440
2002-12-19203209203209728,000418
2002-12-18207208204205471,000410
2002-12-17201207201204480,000408
2002-12-16213215204204378,000408
2002-12-13215218211217749,000434
2002-12-12211213208212287,000424
2002-12-11213214211213344,000426
2002-12-10214214210212503,000424
2002-12-09218218212215429,000430
2002-12-06214215206215655,000430
2002-12-05221221216217531,000434
2002-12-04216221214220445,000440
2002-12-032172232162191,222,000438
2002-12-02218218212214483,000428
2002-11-292112202112161,095,000432
2002-11-28206211206210457,000420
2002-11-27198207198205630,000410
2002-11-26206207203203260,000406
2002-11-25198206196205295,000410
2002-11-22200201192198358,000396
2002-11-21192201191200619,000400
2002-11-20186192185190609,000380
2002-11-19185191184190673,000380
2002-11-18191191184186285,000372
2002-11-15195195187190362,000380
2002-11-14194197192193212,000386
2002-11-13199200191195365,000390
2002-11-12195201195201444,000402
2002-11-11204204197199436,000398
2002-11-082142152042071,089,000414
2002-11-072142182132181,015,000436
2002-11-06213213209212543,000424
2002-11-052102142062111,201,000422
2002-11-012062112062081,961,000416
2002-10-312092142022031,066,000406
2002-10-30191193190193176,000386
2002-10-2919319319019089,000380
2002-10-28188193187193170,000386
2002-10-2519219519219476,000388
2002-10-2419419419019295,000384
2002-10-23189194188194167,000388
2002-10-2219819818918969,000378
2002-10-21195202195198193,000396
2002-10-18192195191191143,000382
2002-10-17187194187191126,000382
2002-10-16193193185187291,000374
2002-10-15185187183185246,000370
2002-10-11185188183183227,000366
2002-10-10175181174178232,000356
2002-10-09187187180180181,000360
2002-10-08183188183187257,000374
2002-10-07192194181181295,000362
2002-10-04197197192197184,000394
2002-10-03200201197198216,000396
2002-10-02202203200201134,000402
2002-10-01205206199206296,000412
2002-09-30206209206209219,000418
2002-09-27209210208209156,000418
2002-09-26206210205210166,000420
2002-09-25199208199205133,000410
2002-09-24209209204208153,000416
2002-09-20212212207209204,000418
2002-09-19208211208210498,000420
2002-09-18202207202207116,000414
2002-09-17206207205206301,000412
2002-09-13204204201203326,000406
2002-09-12204205201205169,000410
2002-09-11201206200204425,000408
2002-09-10200203199200181,000400
2002-09-09195203195203300,000406
2002-09-06188192186190193,000380
2002-09-05190191189190285,000380
2002-09-04191194187188427,000376
2002-09-03205205199202420,000404
2002-09-02202207201205453,000410
2002-08-30202203200202172,000404
2002-08-29201201199199164,000398
2002-08-28204204201201115,000402
2002-08-27205207203207189,000414
2002-08-26202207202205147,000410
2002-08-23208210201203259,000406
2002-08-22204210199210309,000420
2002-08-21202202198200204,000400
2002-08-20201202198198172,000396
2002-08-19205206202202215,000404
2002-08-16206209205205228,000410
2002-08-15203207203205174,000410
2002-08-14200203200203144,000406
2002-08-13201203200201117,000402
2002-08-12204204200201109,000402
2002-08-09206208203204166,000408
2002-08-08207208203203359,000406
2002-08-07200203199202167,000404
2002-08-06201202196200151,000400
2002-08-05196203196202218,000404
2002-08-0220020620020186,000402
2002-08-01205208204205161,000410
2002-07-31211211206210198,000420
2002-07-30205212205207846,000414
2002-07-29201203198201209,000402
2002-07-26197200197200321,000400
2002-07-25201206197197233,000394
2002-07-24200200197197140,000394
2002-07-23198203198203126,000406
2002-07-22195206195203204,000406
2002-07-19202203200201142,000402
2002-07-18202205201204194,000408
2002-07-17206206199203305,000406
2002-07-16206208200204525,000408
2002-07-15212212206206249,000412
2002-07-12209212208210273,000420
2002-07-11210211206206235,000412
2002-07-10212215210211136,000422
2002-07-09214218211216411,000432
2002-07-08214216209212538,000424
2002-07-05208212207211225,000422
2002-07-04211213206209191,000418
2002-07-03204211203210364,000420
2002-07-0220520620220698,000412
2002-07-01202207201205326,000410
2002-06-28200202198202161,000404
2002-06-27196200196196132,000392
2002-06-26200200195195385,000390
2002-06-25202203199203312,000406
2002-06-24196205196202518,000404
2002-06-21202203200202234,000404
2002-06-20202210198207361,000414
2002-06-19210211202204367,000408
2002-06-18210214210212318,000424
2002-06-17212214204204510,000408
2002-06-14216216210215919,000430
2002-06-13221222215216537,000432
2002-06-12222225220222487,000444
2002-06-112272302182231,807,000446
2002-06-10237237230230762,000460
2002-06-072282382262351,542,000470
2002-06-062362372252311,090,000462
2002-06-052262402252312,851,000462
2002-06-04229230223226428,000452
2002-06-03227232225230599,000460
2002-05-31229229223227486,000454
2002-05-30227228223228530,000456
2002-05-29229230225230905,000460
2002-05-282332352302331,402,000466
2002-05-272242362232354,500,000470
2002-05-24224226221223997,000446
2002-05-232302302212221,286,000444
2002-05-222182292182291,856,000458
2002-05-212192222142182,563,000436
2002-05-202302322272284,427,000456
2002-05-172212292172274,806,000454
2002-05-162092212082214,170,000442
2002-05-152042122032104,239,000420
2002-05-142032072002003,098,000400
2002-05-13196197192195546,000390
2002-05-101992001941971,362,000394
2002-05-091952061932014,596,000402
2002-05-08182188182185257,000370
2002-05-07183185181181110,000362
2002-05-0218518518318354,000366
2002-05-01185186183184155,000368
2002-04-30187188185187103,000374
2002-04-26189191186190155,000380
2002-04-25190192189189126,000378
2002-04-24194194192193138,000386
2002-04-23194195192193239,000386
2002-04-22193195192194232,000388
2002-04-19192193188193533,000386
2002-04-18187189187188171,000376
2002-04-17189191186189407,000378
2002-04-16189189185189290,000378
2002-04-15185189185189134,000378
2002-04-12189190185188530,000376
2002-04-11189190187189250,000378
2002-04-10188189186189314,000378
2002-04-09189191185188688,000376
2002-04-08185190184190391,000380
2002-04-05182184180182399,000364
2002-04-04183183179180227,000360
2002-04-03175181173180217,000360
2002-04-02175176173176149,000352
2002-04-01178178172175241,000350
2002-03-29181181178178126,000356
2002-03-28182183178183233,000366
2002-03-27179183179182142,000364
2002-03-26181185181183257,000366
2002-03-25187192186192386,000384
2002-03-22189190183185362,000370
2002-03-20193193187189443,000378
2002-03-19190192189191706,000382
2002-03-18186190186189942,000378
2002-03-15185185183184267,000368
2002-03-14183186183183592,000366
2002-03-13185189185185710,000370
2002-03-12188189184184635,000368
2002-03-11187187184186391,000372
2002-03-08182186182183622,000366
2002-03-07182186181183508,000366
2002-03-06182185179179485,000358
2002-03-05186188182182680,000364
2002-03-041811861801841,247,000368
2002-03-01177179174177784,000354
2002-02-28179180175175599,000350
2002-02-27172180172180705,000360
2002-02-26174174171174317,000348
2002-02-25175176171173217,000346
2002-02-22171175169174247,000348
2002-02-21168170167170260,000340
2002-02-20169169165168305,000336
2002-02-19176176163170509,000340
2002-02-18178178174176499,000352
2002-02-15176180173180691,000360
2002-02-14176177172174765,000348
2002-02-13174177173175767,000350
2002-02-121691781681751,208,000350
2002-02-08165169163169459,000338
2002-02-07159171157169460,000338
2002-02-06161163155159363,000318
2002-02-05160164160164364,000328
2002-02-04165166162165222,000330
2002-02-01170171163166398,000332
2002-01-31166171166169972,000338
2002-01-30163166163166367,000332
2002-01-291621711621661,472,000332
2002-01-28162162160161203,000322
2002-01-25161164160161194,000322
2002-01-24160165160161529,000322
2002-01-23157162157160165,000320
2002-01-22165165158160500,000320
2002-01-21160167158166536,000332
2002-01-18154161152161698,000322
2002-01-17155155148150616,000300
2002-01-16156157153154545,000308
2002-01-15162162155156493,000312
2002-01-11165165162162508,000324
2002-01-10168169166166101,000332
2002-01-09170171168170333,000340
2002-01-08175175168169286,000338
2002-01-07175180173177249,000354
2002-01-04174178174178191,000356

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