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 |
---|---|---|---|---|---|---|
2002-12-30 | 234 | 235 | 231 | 231 | 484,000 | 462 |
2002-12-27 | 233 | 236 | 231 | 233 | 1,148,000 | 466 |
2002-12-26 | 228 | 235 | 228 | 235 | 2,695,000 | 470 |
2002-12-25 | 225 | 227 | 222 | 227 | 1,931,000 | 454 |
2002-12-24 | 223 | 226 | 221 | 225 | 1,414,000 | 450 |
2002-12-20 | 214 | 229 | 213 | 220 | 4,034,000 | 440 |
2002-12-19 | 203 | 209 | 203 | 209 | 728,000 | 418 |
2002-12-18 | 207 | 208 | 204 | 205 | 471,000 | 410 |
2002-12-17 | 201 | 207 | 201 | 204 | 480,000 | 408 |
2002-12-16 | 213 | 215 | 204 | 204 | 378,000 | 408 |
2002-12-13 | 215 | 218 | 211 | 217 | 749,000 | 434 |
2002-12-12 | 211 | 213 | 208 | 212 | 287,000 | 424 |
2002-12-11 | 213 | 214 | 211 | 213 | 344,000 | 426 |
2002-12-10 | 214 | 214 | 210 | 212 | 503,000 | 424 |
2002-12-09 | 218 | 218 | 212 | 215 | 429,000 | 430 |
2002-12-06 | 214 | 215 | 206 | 215 | 655,000 | 430 |
2002-12-05 | 221 | 221 | 216 | 217 | 531,000 | 434 |
2002-12-04 | 216 | 221 | 214 | 220 | 445,000 | 440 |
2002-12-03 | 217 | 223 | 216 | 219 | 1,222,000 | 438 |
2002-12-02 | 218 | 218 | 212 | 214 | 483,000 | 428 |
2002-11-29 | 211 | 220 | 211 | 216 | 1,095,000 | 432 |
2002-11-28 | 206 | 211 | 206 | 210 | 457,000 | 420 |
2002-11-27 | 198 | 207 | 198 | 205 | 630,000 | 410 |
2002-11-26 | 206 | 207 | 203 | 203 | 260,000 | 406 |
2002-11-25 | 198 | 206 | 196 | 205 | 295,000 | 410 |
2002-11-22 | 200 | 201 | 192 | 198 | 358,000 | 396 |
2002-11-21 | 192 | 201 | 191 | 200 | 619,000 | 400 |
2002-11-20 | 186 | 192 | 185 | 190 | 609,000 | 380 |
2002-11-19 | 185 | 191 | 184 | 190 | 673,000 | 380 |
2002-11-18 | 191 | 191 | 184 | 186 | 285,000 | 372 |
2002-11-15 | 195 | 195 | 187 | 190 | 362,000 | 380 |
2002-11-14 | 194 | 197 | 192 | 193 | 212,000 | 386 |
2002-11-13 | 199 | 200 | 191 | 195 | 365,000 | 390 |
2002-11-12 | 195 | 201 | 195 | 201 | 444,000 | 402 |
2002-11-11 | 204 | 204 | 197 | 199 | 436,000 | 398 |
2002-11-08 | 214 | 215 | 204 | 207 | 1,089,000 | 414 |
2002-11-07 | 214 | 218 | 213 | 218 | 1,015,000 | 436 |
2002-11-06 | 213 | 213 | 209 | 212 | 543,000 | 424 |
2002-11-05 | 210 | 214 | 206 | 211 | 1,201,000 | 422 |
2002-11-01 | 206 | 211 | 206 | 208 | 1,961,000 | 416 |
2002-10-31 | 209 | 214 | 202 | 203 | 1,066,000 | 406 |
2002-10-30 | 191 | 193 | 190 | 193 | 176,000 | 386 |
2002-10-29 | 193 | 193 | 190 | 190 | 89,000 | 380 |
2002-10-28 | 188 | 193 | 187 | 193 | 170,000 | 386 |
2002-10-25 | 192 | 195 | 192 | 194 | 76,000 | 388 |
2002-10-24 | 194 | 194 | 190 | 192 | 95,000 | 384 |
2002-10-23 | 189 | 194 | 188 | 194 | 167,000 | 388 |
2002-10-22 | 198 | 198 | 189 | 189 | 69,000 | 378 |
2002-10-21 | 195 | 202 | 195 | 198 | 193,000 | 396 |
2002-10-18 | 192 | 195 | 191 | 191 | 143,000 | 382 |
2002-10-17 | 187 | 194 | 187 | 191 | 126,000 | 382 |
2002-10-16 | 193 | 193 | 185 | 187 | 291,000 | 374 |
2002-10-15 | 185 | 187 | 183 | 185 | 246,000 | 370 |
2002-10-11 | 185 | 188 | 183 | 183 | 227,000 | 366 |
2002-10-10 | 175 | 181 | 174 | 178 | 232,000 | 356 |
2002-10-09 | 187 | 187 | 180 | 180 | 181,000 | 360 |
2002-10-08 | 183 | 188 | 183 | 187 | 257,000 | 374 |
2002-10-07 | 192 | 194 | 181 | 181 | 295,000 | 362 |
2002-10-04 | 197 | 197 | 192 | 197 | 184,000 | 394 |
2002-10-03 | 200 | 201 | 197 | 198 | 216,000 | 396 |
2002-10-02 | 202 | 203 | 200 | 201 | 134,000 | 402 |
2002-10-01 | 205 | 206 | 199 | 206 | 296,000 | 412 |
2002-09-30 | 206 | 209 | 206 | 209 | 219,000 | 418 |
2002-09-27 | 209 | 210 | 208 | 209 | 156,000 | 418 |
2002-09-26 | 206 | 210 | 205 | 210 | 166,000 | 420 |
2002-09-25 | 199 | 208 | 199 | 205 | 133,000 | 410 |
2002-09-24 | 209 | 209 | 204 | 208 | 153,000 | 416 |
2002-09-20 | 212 | 212 | 207 | 209 | 204,000 | 418 |
2002-09-19 | 208 | 211 | 208 | 210 | 498,000 | 420 |
2002-09-18 | 202 | 207 | 202 | 207 | 116,000 | 414 |
2002-09-17 | 206 | 207 | 205 | 206 | 301,000 | 412 |
2002-09-13 | 204 | 204 | 201 | 203 | 326,000 | 406 |
2002-09-12 | 204 | 205 | 201 | 205 | 169,000 | 410 |
2002-09-11 | 201 | 206 | 200 | 204 | 425,000 | 408 |
2002-09-10 | 200 | 203 | 199 | 200 | 181,000 | 400 |
2002-09-09 | 195 | 203 | 195 | 203 | 300,000 | 406 |
2002-09-06 | 188 | 192 | 186 | 190 | 193,000 | 380 |
2002-09-05 | 190 | 191 | 189 | 190 | 285,000 | 380 |
2002-09-04 | 191 | 194 | 187 | 188 | 427,000 | 376 |
2002-09-03 | 205 | 205 | 199 | 202 | 420,000 | 404 |
2002-09-02 | 202 | 207 | 201 | 205 | 453,000 | 410 |
2002-08-30 | 202 | 203 | 200 | 202 | 172,000 | 404 |
2002-08-29 | 201 | 201 | 199 | 199 | 164,000 | 398 |
2002-08-28 | 204 | 204 | 201 | 201 | 115,000 | 402 |
2002-08-27 | 205 | 207 | 203 | 207 | 189,000 | 414 |
2002-08-26 | 202 | 207 | 202 | 205 | 147,000 | 410 |
2002-08-23 | 208 | 210 | 201 | 203 | 259,000 | 406 |
2002-08-22 | 204 | 210 | 199 | 210 | 309,000 | 420 |
2002-08-21 | 202 | 202 | 198 | 200 | 204,000 | 400 |
2002-08-20 | 201 | 202 | 198 | 198 | 172,000 | 396 |
2002-08-19 | 205 | 206 | 202 | 202 | 215,000 | 404 |
2002-08-16 | 206 | 209 | 205 | 205 | 228,000 | 410 |
2002-08-15 | 203 | 207 | 203 | 205 | 174,000 | 410 |
2002-08-14 | 200 | 203 | 200 | 203 | 144,000 | 406 |
2002-08-13 | 201 | 203 | 200 | 201 | 117,000 | 402 |
2002-08-12 | 204 | 204 | 200 | 201 | 109,000 | 402 |
2002-08-09 | 206 | 208 | 203 | 204 | 166,000 | 408 |
2002-08-08 | 207 | 208 | 203 | 203 | 359,000 | 406 |
2002-08-07 | 200 | 203 | 199 | 202 | 167,000 | 404 |
2002-08-06 | 201 | 202 | 196 | 200 | 151,000 | 400 |
2002-08-05 | 196 | 203 | 196 | 202 | 218,000 | 404 |
2002-08-02 | 200 | 206 | 200 | 201 | 86,000 | 402 |
2002-08-01 | 205 | 208 | 204 | 205 | 161,000 | 410 |
2002-07-31 | 211 | 211 | 206 | 210 | 198,000 | 420 |
2002-07-30 | 205 | 212 | 205 | 207 | 846,000 | 414 |
2002-07-29 | 201 | 203 | 198 | 201 | 209,000 | 402 |
2002-07-26 | 197 | 200 | 197 | 200 | 321,000 | 400 |
2002-07-25 | 201 | 206 | 197 | 197 | 233,000 | 394 |
2002-07-24 | 200 | 200 | 197 | 197 | 140,000 | 394 |
2002-07-23 | 198 | 203 | 198 | 203 | 126,000 | 406 |
2002-07-22 | 195 | 206 | 195 | 203 | 204,000 | 406 |
2002-07-19 | 202 | 203 | 200 | 201 | 142,000 | 402 |
2002-07-18 | 202 | 205 | 201 | 204 | 194,000 | 408 |
2002-07-17 | 206 | 206 | 199 | 203 | 305,000 | 406 |
2002-07-16 | 206 | 208 | 200 | 204 | 525,000 | 408 |
2002-07-15 | 212 | 212 | 206 | 206 | 249,000 | 412 |
2002-07-12 | 209 | 212 | 208 | 210 | 273,000 | 420 |
2002-07-11 | 210 | 211 | 206 | 206 | 235,000 | 412 |
2002-07-10 | 212 | 215 | 210 | 211 | 136,000 | 422 |
2002-07-09 | 214 | 218 | 211 | 216 | 411,000 | 432 |
2002-07-08 | 214 | 216 | 209 | 212 | 538,000 | 424 |
2002-07-05 | 208 | 212 | 207 | 211 | 225,000 | 422 |
2002-07-04 | 211 | 213 | 206 | 209 | 191,000 | 418 |
2002-07-03 | 204 | 211 | 203 | 210 | 364,000 | 420 |
2002-07-02 | 205 | 206 | 202 | 206 | 98,000 | 412 |
2002-07-01 | 202 | 207 | 201 | 205 | 326,000 | 410 |
2002-06-28 | 200 | 202 | 198 | 202 | 161,000 | 404 |
2002-06-27 | 196 | 200 | 196 | 196 | 132,000 | 392 |
2002-06-26 | 200 | 200 | 195 | 195 | 385,000 | 390 |
2002-06-25 | 202 | 203 | 199 | 203 | 312,000 | 406 |
2002-06-24 | 196 | 205 | 196 | 202 | 518,000 | 404 |
2002-06-21 | 202 | 203 | 200 | 202 | 234,000 | 404 |
2002-06-20 | 202 | 210 | 198 | 207 | 361,000 | 414 |
2002-06-19 | 210 | 211 | 202 | 204 | 367,000 | 408 |
2002-06-18 | 210 | 214 | 210 | 212 | 318,000 | 424 |
2002-06-17 | 212 | 214 | 204 | 204 | 510,000 | 408 |
2002-06-14 | 216 | 216 | 210 | 215 | 919,000 | 430 |
2002-06-13 | 221 | 222 | 215 | 216 | 537,000 | 432 |
2002-06-12 | 222 | 225 | 220 | 222 | 487,000 | 444 |
2002-06-11 | 227 | 230 | 218 | 223 | 1,807,000 | 446 |
2002-06-10 | 237 | 237 | 230 | 230 | 762,000 | 460 |
2002-06-07 | 228 | 238 | 226 | 235 | 1,542,000 | 470 |
2002-06-06 | 236 | 237 | 225 | 231 | 1,090,000 | 462 |
2002-06-05 | 226 | 240 | 225 | 231 | 2,851,000 | 462 |
2002-06-04 | 229 | 230 | 223 | 226 | 428,000 | 452 |
2002-06-03 | 227 | 232 | 225 | 230 | 599,000 | 460 |
2002-05-31 | 229 | 229 | 223 | 227 | 486,000 | 454 |
2002-05-30 | 227 | 228 | 223 | 228 | 530,000 | 456 |
2002-05-29 | 229 | 230 | 225 | 230 | 905,000 | 460 |
2002-05-28 | 233 | 235 | 230 | 233 | 1,402,000 | 466 |
2002-05-27 | 224 | 236 | 223 | 235 | 4,500,000 | 470 |
2002-05-24 | 224 | 226 | 221 | 223 | 997,000 | 446 |
2002-05-23 | 230 | 230 | 221 | 222 | 1,286,000 | 444 |
2002-05-22 | 218 | 229 | 218 | 229 | 1,856,000 | 458 |
2002-05-21 | 219 | 222 | 214 | 218 | 2,563,000 | 436 |
2002-05-20 | 230 | 232 | 227 | 228 | 4,427,000 | 456 |
2002-05-17 | 221 | 229 | 217 | 227 | 4,806,000 | 454 |
2002-05-16 | 209 | 221 | 208 | 221 | 4,170,000 | 442 |
2002-05-15 | 204 | 212 | 203 | 210 | 4,239,000 | 420 |
2002-05-14 | 203 | 207 | 200 | 200 | 3,098,000 | 400 |
2002-05-13 | 196 | 197 | 192 | 195 | 546,000 | 390 |
2002-05-10 | 199 | 200 | 194 | 197 | 1,362,000 | 394 |
2002-05-09 | 195 | 206 | 193 | 201 | 4,596,000 | 402 |
2002-05-08 | 182 | 188 | 182 | 185 | 257,000 | 370 |
2002-05-07 | 183 | 185 | 181 | 181 | 110,000 | 362 |
2002-05-02 | 185 | 185 | 183 | 183 | 54,000 | 366 |
2002-05-01 | 185 | 186 | 183 | 184 | 155,000 | 368 |
2002-04-30 | 187 | 188 | 185 | 187 | 103,000 | 374 |
2002-04-26 | 189 | 191 | 186 | 190 | 155,000 | 380 |
2002-04-25 | 190 | 192 | 189 | 189 | 126,000 | 378 |
2002-04-24 | 194 | 194 | 192 | 193 | 138,000 | 386 |
2002-04-23 | 194 | 195 | 192 | 193 | 239,000 | 386 |
2002-04-22 | 193 | 195 | 192 | 194 | 232,000 | 388 |
2002-04-19 | 192 | 193 | 188 | 193 | 533,000 | 386 |
2002-04-18 | 187 | 189 | 187 | 188 | 171,000 | 376 |
2002-04-17 | 189 | 191 | 186 | 189 | 407,000 | 378 |
2002-04-16 | 189 | 189 | 185 | 189 | 290,000 | 378 |
2002-04-15 | 185 | 189 | 185 | 189 | 134,000 | 378 |
2002-04-12 | 189 | 190 | 185 | 188 | 530,000 | 376 |
2002-04-11 | 189 | 190 | 187 | 189 | 250,000 | 378 |
2002-04-10 | 188 | 189 | 186 | 189 | 314,000 | 378 |
2002-04-09 | 189 | 191 | 185 | 188 | 688,000 | 376 |
2002-04-08 | 185 | 190 | 184 | 190 | 391,000 | 380 |
2002-04-05 | 182 | 184 | 180 | 182 | 399,000 | 364 |
2002-04-04 | 183 | 183 | 179 | 180 | 227,000 | 360 |
2002-04-03 | 175 | 181 | 173 | 180 | 217,000 | 360 |
2002-04-02 | 175 | 176 | 173 | 176 | 149,000 | 352 |
2002-04-01 | 178 | 178 | 172 | 175 | 241,000 | 350 |
2002-03-29 | 181 | 181 | 178 | 178 | 126,000 | 356 |
2002-03-28 | 182 | 183 | 178 | 183 | 233,000 | 366 |
2002-03-27 | 179 | 183 | 179 | 182 | 142,000 | 364 |
2002-03-26 | 181 | 185 | 181 | 183 | 257,000 | 366 |
2002-03-25 | 187 | 192 | 186 | 192 | 386,000 | 384 |
2002-03-22 | 189 | 190 | 183 | 185 | 362,000 | 370 |
2002-03-20 | 193 | 193 | 187 | 189 | 443,000 | 378 |
2002-03-19 | 190 | 192 | 189 | 191 | 706,000 | 382 |
2002-03-18 | 186 | 190 | 186 | 189 | 942,000 | 378 |
2002-03-15 | 185 | 185 | 183 | 184 | 267,000 | 368 |
2002-03-14 | 183 | 186 | 183 | 183 | 592,000 | 366 |
2002-03-13 | 185 | 189 | 185 | 185 | 710,000 | 370 |
2002-03-12 | 188 | 189 | 184 | 184 | 635,000 | 368 |
2002-03-11 | 187 | 187 | 184 | 186 | 391,000 | 372 |
2002-03-08 | 182 | 186 | 182 | 183 | 622,000 | 366 |
2002-03-07 | 182 | 186 | 181 | 183 | 508,000 | 366 |
2002-03-06 | 182 | 185 | 179 | 179 | 485,000 | 358 |
2002-03-05 | 186 | 188 | 182 | 182 | 680,000 | 364 |
2002-03-04 | 181 | 186 | 180 | 184 | 1,247,000 | 368 |
2002-03-01 | 177 | 179 | 174 | 177 | 784,000 | 354 |
2002-02-28 | 179 | 180 | 175 | 175 | 599,000 | 350 |
2002-02-27 | 172 | 180 | 172 | 180 | 705,000 | 360 |
2002-02-26 | 174 | 174 | 171 | 174 | 317,000 | 348 |
2002-02-25 | 175 | 176 | 171 | 173 | 217,000 | 346 |
2002-02-22 | 171 | 175 | 169 | 174 | 247,000 | 348 |
2002-02-21 | 168 | 170 | 167 | 170 | 260,000 | 340 |
2002-02-20 | 169 | 169 | 165 | 168 | 305,000 | 336 |
2002-02-19 | 176 | 176 | 163 | 170 | 509,000 | 340 |
2002-02-18 | 178 | 178 | 174 | 176 | 499,000 | 352 |
2002-02-15 | 176 | 180 | 173 | 180 | 691,000 | 360 |
2002-02-14 | 176 | 177 | 172 | 174 | 765,000 | 348 |
2002-02-13 | 174 | 177 | 173 | 175 | 767,000 | 350 |
2002-02-12 | 169 | 178 | 168 | 175 | 1,208,000 | 350 |
2002-02-08 | 165 | 169 | 163 | 169 | 459,000 | 338 |
2002-02-07 | 159 | 171 | 157 | 169 | 460,000 | 338 |
2002-02-06 | 161 | 163 | 155 | 159 | 363,000 | 318 |
2002-02-05 | 160 | 164 | 160 | 164 | 364,000 | 328 |
2002-02-04 | 165 | 166 | 162 | 165 | 222,000 | 330 |
2002-02-01 | 170 | 171 | 163 | 166 | 398,000 | 332 |
2002-01-31 | 166 | 171 | 166 | 169 | 972,000 | 338 |
2002-01-30 | 163 | 166 | 163 | 166 | 367,000 | 332 |
2002-01-29 | 162 | 171 | 162 | 166 | 1,472,000 | 332 |
2002-01-28 | 162 | 162 | 160 | 161 | 203,000 | 322 |
2002-01-25 | 161 | 164 | 160 | 161 | 194,000 | 322 |
2002-01-24 | 160 | 165 | 160 | 161 | 529,000 | 322 |
2002-01-23 | 157 | 162 | 157 | 160 | 165,000 | 320 |
2002-01-22 | 165 | 165 | 158 | 160 | 500,000 | 320 |
2002-01-21 | 160 | 167 | 158 | 166 | 536,000 | 332 |
2002-01-18 | 154 | 161 | 152 | 161 | 698,000 | 322 |
2002-01-17 | 155 | 155 | 148 | 150 | 616,000 | 300 |
2002-01-16 | 156 | 157 | 153 | 154 | 545,000 | 308 |
2002-01-15 | 162 | 162 | 155 | 156 | 493,000 | 312 |
2002-01-11 | 165 | 165 | 162 | 162 | 508,000 | 324 |
2002-01-10 | 168 | 169 | 166 | 166 | 101,000 | 332 |
2002-01-09 | 170 | 171 | 168 | 170 | 333,000 | 340 |
2002-01-08 | 175 | 175 | 168 | 169 | 286,000 | 338 |
2002-01-07 | 175 | 180 | 173 | 177 | 249,000 | 354 |
2002-01-04 | 174 | 178 | 174 | 178 | 191,000 | 356 |
分割・併合履歴 : [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株