5105 TOYO TIRE(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 229 | 229 | 227 | 228 | 246,000 | 456 |
| 2003-12-29 | 224 | 227 | 224 | 226 | 549,000 | 452 |
| 2003-12-26 | 220 | 224 | 220 | 224 | 388,000 | 448 |
| 2003-12-25 | 220 | 220 | 217 | 219 | 525,000 | 438 |
| 2003-12-24 | 221 | 221 | 219 | 220 | 537,000 | 440 |
| 2003-12-22 | 223 | 223 | 220 | 221 | 380,000 | 442 |
| 2003-12-19 | 222 | 223 | 221 | 222 | 459,000 | 444 |
| 2003-12-18 | 221 | 222 | 220 | 222 | 244,000 | 444 |
| 2003-12-17 | 223 | 224 | 221 | 221 | 656,000 | 442 |
| 2003-12-16 | 221 | 223 | 219 | 220 | 596,000 | 440 |
| 2003-12-15 | 221 | 225 | 220 | 223 | 800,000 | 446 |
| 2003-12-12 | 218 | 221 | 218 | 221 | 744,000 | 442 |
| 2003-12-11 | 220 | 220 | 217 | 217 | 267,000 | 434 |
| 2003-12-10 | 220 | 221 | 217 | 218 | 345,000 | 436 |
| 2003-12-09 | 220 | 222 | 220 | 220 | 353,000 | 440 |
| 2003-12-08 | 224 | 224 | 220 | 222 | 390,000 | 444 |
| 2003-12-05 | 224 | 225 | 222 | 223 | 267,000 | 446 |
| 2003-12-04 | 225 | 225 | 223 | 225 | 327,000 | 450 |
| 2003-12-03 | 222 | 226 | 222 | 225 | 545,000 | 450 |
| 2003-12-02 | 225 | 226 | 223 | 224 | 361,000 | 448 |
| 2003-12-01 | 218 | 224 | 216 | 223 | 402,000 | 446 |
| 2003-11-28 | 221 | 222 | 219 | 220 | 223,000 | 440 |
| 2003-11-27 | 220 | 221 | 219 | 219 | 224,000 | 438 |
| 2003-11-26 | 220 | 221 | 218 | 219 | 204,000 | 438 |
| 2003-11-25 | 220 | 220 | 217 | 218 | 277,000 | 436 |
| 2003-11-21 | 212 | 214 | 212 | 214 | 247,000 | 428 |
| 2003-11-20 | 215 | 215 | 211 | 213 | 460,000 | 426 |
| 2003-11-19 | 212 | 212 | 209 | 210 | 413,000 | 420 |
| 2003-11-18 | 215 | 215 | 210 | 211 | 908,000 | 422 |
| 2003-11-17 | 225 | 225 | 217 | 217 | 826,000 | 434 |
| 2003-11-14 | 225 | 229 | 225 | 226 | 306,000 | 452 |
| 2003-11-13 | 228 | 230 | 224 | 225 | 599,000 | 450 |
| 2003-11-12 | 227 | 231 | 224 | 226 | 543,000 | 452 |
| 2003-11-11 | 235 | 235 | 225 | 228 | 619,000 | 456 |
| 2003-11-10 | 236 | 237 | 235 | 236 | 206,000 | 472 |
| 2003-11-07 | 237 | 238 | 235 | 236 | 395,000 | 472 |
| 2003-11-06 | 241 | 241 | 237 | 237 | 392,000 | 474 |
| 2003-11-05 | 242 | 242 | 240 | 241 | 286,000 | 482 |
| 2003-11-04 | 242 | 244 | 240 | 242 | 417,000 | 484 |
| 2003-10-31 | 240 | 242 | 239 | 240 | 290,000 | 480 |
| 2003-10-30 | 240 | 242 | 240 | 240 | 246,000 | 480 |
| 2003-10-29 | 240 | 242 | 239 | 241 | 233,000 | 482 |
| 2003-10-28 | 239 | 240 | 238 | 239 | 188,000 | 478 |
| 2003-10-27 | 237 | 239 | 236 | 238 | 267,000 | 476 |
| 2003-10-24 | 238 | 241 | 235 | 237 | 454,000 | 474 |
| 2003-10-23 | 243 | 243 | 237 | 237 | 748,000 | 474 |
| 2003-10-22 | 247 | 248 | 244 | 246 | 473,000 | 492 |
| 2003-10-21 | 246 | 248 | 245 | 247 | 714,000 | 494 |
| 2003-10-20 | 242 | 245 | 241 | 244 | 965,000 | 488 |
| 2003-10-17 | 242 | 243 | 240 | 242 | 1,117,000 | 484 |
| 2003-10-16 | 245 | 246 | 241 | 243 | 837,000 | 486 |
| 2003-10-15 | 246 | 247 | 244 | 244 | 577,000 | 488 |
| 2003-10-14 | 250 | 250 | 245 | 245 | 844,000 | 490 |
| 2003-10-10 | 247 | 251 | 246 | 248 | 528,000 | 496 |
| 2003-10-09 | 247 | 249 | 246 | 246 | 257,000 | 492 |
| 2003-10-08 | 250 | 251 | 247 | 247 | 266,000 | 494 |
| 2003-10-07 | 254 | 254 | 251 | 251 | 269,000 | 502 |
| 2003-10-06 | 254 | 255 | 251 | 254 | 718,000 | 508 |
| 2003-10-03 | 246 | 252 | 246 | 250 | 839,000 | 500 |
| 2003-10-02 | 247 | 249 | 244 | 244 | 741,000 | 488 |
| 2003-10-01 | 250 | 250 | 246 | 246 | 333,000 | 492 |
| 2003-09-30 | 247 | 248 | 244 | 248 | 592,000 | 496 |
| 2003-09-29 | 247 | 248 | 243 | 243 | 318,000 | 486 |
| 2003-09-26 | 247 | 248 | 244 | 247 | 371,000 | 494 |
| 2003-09-25 | 250 | 251 | 245 | 248 | 432,000 | 496 |
| 2003-09-24 | 256 | 257 | 251 | 253 | 596,000 | 506 |
| 2003-09-22 | 264 | 264 | 254 | 255 | 879,000 | 510 |
| 2003-09-19 | 264 | 265 | 261 | 261 | 630,000 | 522 |
| 2003-09-18 | 262 | 263 | 260 | 260 | 778,000 | 520 |
| 2003-09-17 | 265 | 266 | 263 | 264 | 977,000 | 528 |
| 2003-09-16 | 267 | 269 | 264 | 267 | 1,013,000 | 534 |
| 2003-09-12 | 275 | 275 | 268 | 268 | 1,207,000 | 536 |
| 2003-09-11 | 270 | 272 | 267 | 267 | 753,000 | 534 |
| 2003-09-10 | 279 | 280 | 273 | 273 | 2,215,000 | 546 |
| 2003-09-09 | 284 | 284 | 274 | 276 | 7,085,000 | 552 |
| 2003-09-08 | 256 | 265 | 255 | 264 | 1,083,000 | 528 |
| 2003-09-05 | 259 | 263 | 255 | 257 | 1,061,000 | 514 |
| 2003-09-04 | 266 | 267 | 258 | 262 | 971,000 | 524 |
| 2003-09-03 | 270 | 270 | 265 | 270 | 884,000 | 540 |
| 2003-09-02 | 273 | 273 | 268 | 270 | 1,093,000 | 540 |
| 2003-09-01 | 267 | 276 | 265 | 273 | 2,272,000 | 546 |
| 2003-08-29 | 263 | 271 | 261 | 267 | 1,638,000 | 534 |
| 2003-08-28 | 267 | 267 | 257 | 258 | 1,269,000 | 516 |
| 2003-08-27 | 270 | 271 | 261 | 262 | 2,186,000 | 524 |
| 2003-08-26 | 280 | 282 | 266 | 269 | 8,046,000 | 538 |
| 2003-08-25 | 246 | 247 | 245 | 245 | 314,000 | 490 |
| 2003-08-22 | 249 | 250 | 246 | 246 | 469,000 | 492 |
| 2003-08-21 | 249 | 251 | 248 | 250 | 655,000 | 500 |
| 2003-08-20 | 251 | 253 | 248 | 252 | 416,000 | 504 |
| 2003-08-19 | 251 | 254 | 250 | 251 | 602,000 | 502 |
| 2003-08-18 | 246 | 250 | 245 | 249 | 274,000 | 498 |
| 2003-08-15 | 246 | 246 | 243 | 245 | 262,000 | 490 |
| 2003-08-14 | 240 | 245 | 240 | 244 | 324,000 | 488 |
| 2003-08-13 | 242 | 242 | 238 | 240 | 406,000 | 480 |
| 2003-08-12 | 239 | 242 | 238 | 241 | 295,000 | 482 |
| 2003-08-11 | 240 | 241 | 238 | 239 | 316,000 | 478 |
| 2003-08-08 | 245 | 245 | 240 | 240 | 227,000 | 480 |
| 2003-08-07 | 245 | 248 | 243 | 243 | 540,000 | 486 |
| 2003-08-06 | 244 | 245 | 240 | 240 | 424,000 | 480 |
| 2003-08-05 | 247 | 247 | 242 | 243 | 453,000 | 486 |
| 2003-08-04 | 250 | 250 | 246 | 246 | 480,000 | 492 |
| 2003-08-01 | 252 | 252 | 245 | 245 | 449,000 | 490 |
| 2003-07-31 | 246 | 246 | 242 | 243 | 339,000 | 486 |
| 2003-07-30 | 245 | 247 | 243 | 244 | 499,000 | 488 |
| 2003-07-29 | 247 | 249 | 244 | 247 | 501,000 | 494 |
| 2003-07-28 | 241 | 246 | 241 | 246 | 494,000 | 492 |
| 2003-07-25 | 238 | 241 | 237 | 240 | 536,000 | 480 |
| 2003-07-24 | 240 | 241 | 237 | 238 | 625,000 | 476 |
| 2003-07-23 | 233 | 239 | 233 | 239 | 777,000 | 478 |
| 2003-07-22 | 236 | 237 | 233 | 234 | 605,000 | 468 |
| 2003-07-18 | 235 | 239 | 235 | 237 | 660,000 | 474 |
| 2003-07-17 | 241 | 243 | 239 | 240 | 1,241,000 | 480 |
| 2003-07-16 | 243 | 250 | 236 | 236 | 1,497,000 | 472 |
| 2003-07-15 | 256 | 256 | 246 | 248 | 1,218,000 | 496 |
| 2003-07-14 | 261 | 265 | 259 | 259 | 1,315,000 | 518 |
| 2003-07-11 | 259 | 259 | 256 | 258 | 829,000 | 516 |
| 2003-07-10 | 258 | 259 | 255 | 258 | 398,000 | 516 |
| 2003-07-09 | 255 | 259 | 253 | 259 | 569,000 | 518 |
| 2003-07-08 | 254 | 257 | 249 | 255 | 902,000 | 510 |
| 2003-07-07 | 258 | 261 | 254 | 254 | 616,000 | 508 |
| 2003-07-04 | 257 | 259 | 254 | 258 | 398,000 | 516 |
| 2003-07-03 | 267 | 268 | 255 | 256 | 1,902,000 | 512 |
| 2003-07-02 | 264 | 269 | 263 | 268 | 3,316,000 | 536 |
| 2003-07-01 | 256 | 266 | 256 | 261 | 2,450,000 | 522 |
| 2003-06-30 | 252 | 260 | 252 | 259 | 1,686,000 | 518 |
| 2003-06-27 | 248 | 253 | 248 | 250 | 871,000 | 500 |
| 2003-06-26 | 247 | 252 | 245 | 252 | 1,133,000 | 504 |
| 2003-06-25 | 241 | 247 | 241 | 244 | 725,000 | 488 |
| 2003-06-24 | 245 | 248 | 237 | 238 | 1,311,000 | 476 |
| 2003-06-23 | 245 | 247 | 242 | 246 | 1,213,000 | 492 |
| 2003-06-20 | 242 | 251 | 242 | 246 | 1,258,000 | 492 |
| 2003-06-19 | 248 | 249 | 244 | 246 | 1,243,000 | 492 |
| 2003-06-18 | 243 | 251 | 242 | 251 | 1,961,000 | 502 |
| 2003-06-17 | 239 | 243 | 237 | 241 | 1,187,000 | 482 |
| 2003-06-16 | 242 | 242 | 237 | 238 | 571,000 | 476 |
| 2003-06-13 | 238 | 243 | 237 | 239 | 952,000 | 478 |
| 2003-06-12 | 236 | 240 | 236 | 236 | 698,000 | 472 |
| 2003-06-11 | 239 | 241 | 234 | 235 | 1,158,000 | 470 |
| 2003-06-10 | 240 | 240 | 235 | 238 | 631,000 | 476 |
| 2003-06-09 | 235 | 245 | 233 | 245 | 1,266,000 | 490 |
| 2003-06-06 | 233 | 235 | 230 | 234 | 764,000 | 468 |
| 2003-06-05 | 233 | 236 | 231 | 233 | 708,000 | 466 |
| 2003-06-04 | 233 | 235 | 232 | 233 | 381,000 | 466 |
| 2003-06-03 | 233 | 234 | 231 | 232 | 346,000 | 464 |
| 2003-06-02 | 234 | 235 | 230 | 232 | 613,000 | 464 |
| 2003-05-30 | 233 | 235 | 232 | 233 | 305,000 | 466 |
| 2003-05-29 | 231 | 233 | 230 | 233 | 569,000 | 466 |
| 2003-05-28 | 233 | 236 | 232 | 234 | 317,000 | 468 |
| 2003-05-27 | 233 | 233 | 229 | 231 | 648,000 | 462 |
| 2003-05-26 | 235 | 237 | 234 | 235 | 649,000 | 470 |
| 2003-05-23 | 235 | 236 | 234 | 235 | 611,000 | 470 |
| 2003-05-22 | 234 | 235 | 231 | 234 | 552,000 | 468 |
| 2003-05-21 | 232 | 236 | 229 | 230 | 922,000 | 460 |
| 2003-05-20 | 234 | 238 | 234 | 234 | 537,000 | 468 |
| 2003-05-19 | 237 | 239 | 236 | 238 | 277,000 | 476 |
| 2003-05-16 | 241 | 242 | 240 | 242 | 454,000 | 484 |
| 2003-05-15 | 241 | 245 | 240 | 240 | 646,000 | 480 |
| 2003-05-14 | 241 | 246 | 239 | 240 | 1,099,000 | 480 |
| 2003-05-13 | 263 | 263 | 227 | 236 | 1,788,000 | 472 |
| 2003-05-12 | 258 | 264 | 255 | 261 | 1,855,000 | 522 |
| 2003-05-09 | 248 | 253 | 243 | 253 | 426,000 | 506 |
| 2003-05-08 | 246 | 247 | 244 | 245 | 215,000 | 490 |
| 2003-05-07 | 251 | 251 | 246 | 249 | 318,000 | 498 |
| 2003-05-06 | 245 | 253 | 245 | 251 | 532,000 | 502 |
| 2003-05-02 | 241 | 247 | 239 | 244 | 351,000 | 488 |
| 2003-05-01 | 242 | 243 | 237 | 240 | 750,000 | 480 |
| 2003-04-30 | 246 | 251 | 246 | 247 | 439,000 | 494 |
| 2003-04-28 | 243 | 245 | 241 | 243 | 339,000 | 486 |
| 2003-04-25 | 244 | 247 | 242 | 245 | 370,000 | 490 |
| 2003-04-24 | 244 | 248 | 243 | 246 | 356,000 | 492 |
| 2003-04-23 | 245 | 247 | 239 | 243 | 861,000 | 486 |
| 2003-04-22 | 249 | 251 | 246 | 246 | 645,000 | 492 |
| 2003-04-21 | 248 | 250 | 246 | 249 | 580,000 | 498 |
| 2003-04-18 | 248 | 249 | 244 | 248 | 724,000 | 496 |
| 2003-04-17 | 242 | 250 | 240 | 247 | 925,000 | 494 |
| 2003-04-16 | 247 | 247 | 241 | 242 | 943,000 | 484 |
| 2003-04-15 | 235 | 244 | 232 | 240 | 1,505,000 | 480 |
| 2003-04-14 | 229 | 236 | 228 | 235 | 1,077,000 | 470 |
| 2003-04-11 | 227 | 232 | 226 | 229 | 553,000 | 458 |
| 2003-04-10 | 227 | 229 | 225 | 227 | 265,000 | 454 |
| 2003-04-09 | 231 | 232 | 228 | 230 | 349,000 | 460 |
| 2003-04-08 | 234 | 234 | 230 | 232 | 221,000 | 464 |
| 2003-04-07 | 231 | 234 | 229 | 233 | 192,000 | 466 |
| 2003-04-04 | 234 | 234 | 227 | 230 | 519,000 | 460 |
| 2003-04-03 | 237 | 238 | 233 | 234 | 579,000 | 468 |
| 2003-04-02 | 230 | 235 | 229 | 235 | 787,000 | 470 |
| 2003-04-01 | 221 | 230 | 220 | 229 | 673,000 | 458 |
| 2003-03-31 | 230 | 230 | 223 | 224 | 558,000 | 448 |
| 2003-03-28 | 235 | 235 | 227 | 230 | 801,000 | 460 |
| 2003-03-27 | 238 | 239 | 233 | 234 | 1,104,000 | 468 |
| 2003-03-26 | 238 | 243 | 236 | 239 | 970,000 | 478 |
| 2003-03-25 | 249 | 251 | 245 | 250 | 1,698,000 | 500 |
| 2003-03-24 | 246 | 255 | 246 | 255 | 1,324,000 | 510 |
| 2003-03-20 | 241 | 244 | 238 | 243 | 1,145,000 | 486 |
| 2003-03-19 | 233 | 237 | 232 | 236 | 902,000 | 472 |
| 2003-03-18 | 231 | 233 | 230 | 232 | 1,165,000 | 464 |
| 2003-03-17 | 231 | 232 | 227 | 229 | 741,000 | 458 |
| 2003-03-14 | 234 | 235 | 230 | 231 | 1,284,000 | 462 |
| 2003-03-13 | 230 | 230 | 225 | 229 | 1,325,000 | 458 |
| 2003-03-12 | 232 | 234 | 230 | 230 | 647,000 | 460 |
| 2003-03-11 | 229 | 247 | 228 | 235 | 1,170,000 | 470 |
| 2003-03-10 | 240 | 240 | 234 | 235 | 564,000 | 470 |
| 2003-03-07 | 254 | 255 | 240 | 242 | 1,617,000 | 484 |
| 2003-03-06 | 265 | 265 | 259 | 260 | 526,000 | 520 |
| 2003-03-05 | 260 | 266 | 259 | 259 | 542,000 | 518 |
| 2003-03-04 | 267 | 269 | 263 | 263 | 518,000 | 526 |
| 2003-03-03 | 254 | 266 | 254 | 263 | 962,000 | 526 |
| 2003-02-28 | 258 | 258 | 252 | 254 | 463,000 | 508 |
| 2003-02-27 | 255 | 256 | 250 | 253 | 504,000 | 506 |
| 2003-02-26 | 250 | 258 | 250 | 255 | 661,000 | 510 |
| 2003-02-25 | 250 | 252 | 247 | 250 | 1,039,000 | 500 |
| 2003-02-24 | 255 | 256 | 247 | 249 | 1,903,000 | 498 |
| 2003-02-21 | 262 | 263 | 259 | 260 | 440,000 | 520 |
| 2003-02-20 | 270 | 270 | 260 | 265 | 810,000 | 530 |
| 2003-02-19 | 268 | 270 | 265 | 269 | 1,083,000 | 538 |
| 2003-02-18 | 271 | 273 | 262 | 263 | 1,666,000 | 526 |
| 2003-02-17 | 281 | 282 | 274 | 274 | 552,000 | 548 |
| 2003-02-14 | 274 | 283 | 272 | 279 | 910,000 | 558 |
| 2003-02-13 | 283 | 283 | 273 | 276 | 1,365,000 | 552 |
| 2003-02-12 | 270 | 278 | 269 | 278 | 2,086,000 | 556 |
| 2003-02-10 | 261 | 268 | 259 | 268 | 899,000 | 536 |
| 2003-02-07 | 264 | 265 | 259 | 262 | 805,000 | 524 |
| 2003-02-06 | 261 | 265 | 261 | 263 | 2,590,000 | 526 |
| 2003-02-05 | 253 | 261 | 252 | 261 | 2,047,000 | 522 |
| 2003-02-04 | 254 | 256 | 252 | 252 | 1,938,000 | 504 |
| 2003-02-03 | 246 | 254 | 246 | 254 | 821,000 | 508 |
| 2003-01-31 | 245 | 248 | 241 | 246 | 1,116,000 | 492 |
| 2003-01-30 | 245 | 246 | 243 | 245 | 735,000 | 490 |
| 2003-01-29 | 252 | 252 | 244 | 247 | 1,025,000 | 494 |
| 2003-01-28 | 246 | 251 | 245 | 251 | 622,000 | 502 |
| 2003-01-27 | 249 | 250 | 244 | 246 | 1,115,000 | 492 |
| 2003-01-24 | 250 | 254 | 249 | 250 | 1,547,000 | 500 |
| 2003-01-23 | 244 | 252 | 242 | 252 | 1,616,000 | 504 |
| 2003-01-22 | 248 | 248 | 245 | 245 | 1,042,000 | 490 |
| 2003-01-21 | 245 | 248 | 244 | 244 | 669,000 | 488 |
| 2003-01-20 | 245 | 251 | 245 | 249 | 1,272,000 | 498 |
| 2003-01-17 | 239 | 250 | 237 | 248 | 2,462,000 | 496 |
| 2003-01-16 | 235 | 240 | 233 | 238 | 759,000 | 476 |
| 2003-01-15 | 237 | 238 | 234 | 235 | 697,000 | 470 |
| 2003-01-14 | 237 | 238 | 235 | 236 | 453,000 | 472 |
| 2003-01-10 | 239 | 242 | 236 | 238 | 1,529,000 | 476 |
| 2003-01-09 | 235 | 239 | 232 | 238 | 1,263,000 | 476 |
| 2003-01-08 | 237 | 243 | 237 | 239 | 2,123,000 | 478 |
| 2003-01-07 | 238 | 240 | 234 | 236 | 1,244,000 | 472 |
| 2003-01-06 | 233 | 239 | 233 | 235 | 415,000 | 470 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
