5105 TOYO TIRE(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	332	333	329	330	323,000	660
2004-12-29	330	332	329	331	773,000	662
2004-12-28	328	329	325	327	509,000	654
2004-12-27	326	329	324	327	420,000	654
2004-12-24	325	326	324	326	559,000	652
2004-12-22	324	326	322	324	691,000	648
2004-12-21	319	325	319	323	750,000	646
2004-12-20	317	320	316	320	904,000	640
2004-12-17	318	320	316	319	752,000	638
2004-12-16	318	318	315	318	449,000	636
2004-12-15	315	318	315	318	782,000	636
2004-12-14	316	316	310	315	680,000	630
2004-12-13	319	319	315	316	255,000	632
2004-12-10	317	321	316	319	808,000	638
2004-12-09	321	324	318	320	1,037,000	640
2004-12-08	320	324	319	321	495,000	642
2004-12-07	325	327	323	324	461,000	648
2004-12-06	327	327	322	323	351,000	646
2004-12-03	327	327	324	327	320,000	654
2004-12-02	321	325	320	325	394,000	650
2004-12-01	319	320	318	318	674,000	636
2004-11-30	320	321	316	318	341,000	636
2004-11-29	319	324	319	320	242,000	640
2004-11-26	319	324	317	317	513,000	634
2004-11-25	318	321	317	318	389,000	636
2004-11-24	318	320	317	318	448,000	636
2004-11-22	320	321	316	317	506,000	634
2004-11-19	325	328	322	324	506,000	648
2004-11-18	332	332	324	328	1,300,000	656
2004-11-17	328	337	327	334	1,609,000	668
2004-11-16	329	331	327	327	1,026,000	654
2004-11-15	323	330	323	328	1,889,000	656
2004-11-12	325	325	322	324	1,389,000	648
2004-11-11	321	329	321	325	1,317,000	650
2004-11-10	331	334	320	324	1,708,000	648
2004-11-09	331	333	327	329	1,776,000	658
2004-11-08	334	341	329	330	2,046,000	660
2004-11-05	331	331	327	331	1,315,000	662
2004-11-04	326	330	322	330	1,097,000	660
2004-11-02	319	328	316	318	1,537,000	636
2004-11-01	322	323	313	318	1,446,000	636
2004-10-29	328	335	316	317	4,450,000	634
2004-10-28	308	310	306	308	298,000	616
2004-10-27	307	309	302	305	548,000	610
2004-10-26	304	307	303	306	818,000	612
2004-10-25	311	311	300	301	1,263,000	602
2004-10-22	311	318	310	316	480,000	632
2004-10-21	321	321	312	312	290,000	624
2004-10-20	323	323	317	321	394,000	642
2004-10-19	320	325	318	324	593,000	648
2004-10-18	327	328	315	319	1,063,000	638
2004-10-15	329	331	326	328	920,000	656
2004-10-14	336	337	331	332	501,000	664
2004-10-13	338	342	336	336	814,000	672
2004-10-12	349	349	337	337	612,000	674
2004-10-08	345	352	344	348	436,000	696
2004-10-07	354	354	348	349	790,000	698
2004-10-06	350	353	348	352	909,000	704
2004-10-05	346	353	346	348	930,000	696
2004-10-04	353	353	341	347	919,000	694
2004-10-01	339	349	339	344	479,000	688
2004-09-30	338	346	338	344	192,000	688
2004-09-29	342	343	337	338	304,000	676
2004-09-28	339	341	337	339	328,000	678
2004-09-27	348	349	340	344	380,000	688
2004-09-24	345	346	343	346	547,000	692
2004-09-22	349	353	344	345	707,000	690
2004-09-21	353	354	349	350	720,000	700
2004-09-17	357	358	353	354	459,000	708
2004-09-16	359	361	355	358	562,000	716
2004-09-15	367	367	362	362	770,000	724
2004-09-14	363	372	362	369	1,010,000	738
2004-09-13	360	365	358	360	582,000	720
2004-09-10	359	361	354	358	809,000	716
2004-09-09	360	366	358	360	485,000	720
2004-09-08	369	370	359	359	1,734,000	718
2004-09-07	372	372	362	366	684,000	732
2004-09-06	363	376	352	370	1,256,000	740
2004-09-03	377	378	361	364	2,217,000	728
2004-09-02	380	383	377	377	1,764,000	754
2004-09-01	370	381	369	380	2,128,000	760
2004-08-31	367	370	365	369	429,000	738
2004-08-30	369	370	366	366	555,000	732
2004-08-27	365	368	361	368	525,000	736
2004-08-26	360	366	360	365	892,000	730
2004-08-25	355	359	353	359	489,000	718
2004-08-24	357	359	350	354	629,000	708
2004-08-23	352	360	352	356	1,759,000	712
2004-08-20	345	350	345	348	362,000	696
2004-08-19	345	347	345	347	218,000	694
2004-08-18	344	346	341	344	469,000	688
2004-08-17	342	348	341	343	999,000	686
2004-08-16	340	345	337	341	871,000	682
2004-08-13	339	341	335	339	894,000	678
2004-08-12	336	340	333	338	534,000	676
2004-08-11	332	339	330	339	776,000	678
2004-08-10	330	330	326	327	417,000	654
2004-08-09	326	330	325	329	492,000	658
2004-08-06	334	335	330	333	542,000	666
2004-08-05	334	342	332	338	789,000	676
2004-08-04	330	333	325	333	804,000	666
2004-08-03	338	338	332	333	518,000	666
2004-08-02	329	337	329	336	626,000	672
2004-07-30	323	331	323	327	698,000	654
2004-07-29	327	328	323	325	510,000	650
2004-07-28	325	327	324	327	392,000	654
2004-07-27	325	327	319	325	696,000	650
2004-07-26	329	330	327	329	579,000	658
2004-07-23	332	332	330	331	521,000	662
2004-07-22	331	334	331	333	299,000	666
2004-07-21	331	335	331	333	399,000	666
2004-07-20	332	336	330	333	328,000	666
2004-07-16	334	334	329	334	318,000	668
2004-07-15	338	338	330	334	498,000	668
2004-07-14	340	346	337	339	1,740,000	678
2004-07-13	333	337	333	337	593,000	674
2004-07-12	328	333	328	332	493,000	664
2004-07-09	324	330	324	329	615,000	658
2004-07-08	326	335	325	330	1,093,000	660
2004-07-07	325	327	323	325	919,000	650
2004-07-06	339	339	334	335	629,000	670
2004-07-05	336	339	328	335	651,000	670
2004-07-02	339	342	336	339	730,000	678
2004-07-01	330	343	330	341	1,662,000	682
2004-06-30	335	336	330	334	888,000	668
2004-06-29	335	337	329	334	1,272,000	668
2004-06-28	329	335	327	335	1,173,000	670
2004-06-25	330	331	326	331	863,000	662
2004-06-24	334	335	329	331	1,307,000	662
2004-06-23	321	335	321	328	2,322,000	656
2004-06-22	320	322	318	319	906,000	638
2004-06-21	320	323	317	320	1,817,000	640
2004-06-18	319	323	316	316	1,630,000	632
2004-06-17	323	325	313	320	2,862,000	640
2004-06-16	313	325	313	322	3,158,000	644
2004-06-15	313	315	310	310	959,000	620
2004-06-14	311	317	308	313	1,043,000	626
2004-06-11	309	315	308	309	1,777,000	618
2004-06-10	307	312	304	311	1,201,000	622
2004-06-09	305	314	304	308	2,323,000	616
2004-06-08	303	309	303	304	2,571,000	608
2004-06-07	294	304	293	301	3,240,000	602
2004-06-04	286	296	286	295	2,249,000	590
2004-06-03	289	293	286	289	1,891,000	578
2004-06-02	285	292	285	288	2,281,000	576
2004-06-01	287	288	283	284	1,083,000	568
2004-05-31	283	290	282	287	3,719,000	574
2004-05-28	277	282	277	280	908,000	560
2004-05-27	278	284	275	276	2,417,000	552
2004-05-26	275	279	275	278	915,000	556
2004-05-25	275	276	273	275	427,000	550
2004-05-24	275	278	273	274	611,000	548
2004-05-21	277	279	274	279	849,000	558
2004-05-20	270	279	269	278	1,663,000	556
2004-05-19	270	273	269	271	648,000	542
2004-05-18	263	271	263	267	794,000	534
2004-05-17	272	272	264	266	853,000	532
2004-05-14	276	277	266	271	990,000	542
2004-05-13	276	277	272	272	1,408,000	544
2004-05-12	268	279	268	279	3,652,000	558
2004-05-11	259	268	259	267	1,078,000	534
2004-05-10	270	273	262	265	2,743,000	530
2004-05-07	271	274	269	271	973,000	542
2004-05-06	278	279	272	273	1,813,000	546
2004-04-30	267	276	263	275	3,084,000	550
2004-04-28	269	271	269	269	547,000	538
2004-04-27	272	272	268	269	726,000	538
2004-04-26	273	273	269	270	1,288,000	540
2004-04-23	271	271	266	268	657,000	536
2004-04-22	267	273	266	272	2,389,000	544
2004-04-21	264	266	262	265	567,000	530
2004-04-20	261	264	261	264	692,000	528
2004-04-19	265	265	260	263	698,000	526
2004-04-16	264	266	261	265	540,000	530
2004-04-15	269	269	263	265	1,131,000	530
2004-04-14	267	270	265	269	1,099,000	538
2004-04-13	264	268	264	266	1,298,000	532
2004-04-12	261	264	260	263	647,000	526
2004-04-09	263	264	260	260	1,242,000	520
2004-04-08	261	266	261	264	1,319,000	528
2004-04-07	262	264	262	262	797,000	524
2004-04-06	263	264	261	263	1,044,000	526
2004-04-05	262	264	261	262	778,000	524
2004-04-02	258	262	258	259	948,000	518
2004-04-01	258	260	258	258	710,000	516
2004-03-31	258	260	256	260	1,167,000	520
2004-03-30	259	261	257	258	972,000	516
2004-03-29	261	262	256	258	1,086,000	516
2004-03-26	264	265	258	261	1,755,000	522
2004-03-25	273	274	267	270	3,700,000	540
2004-03-24	270	272	269	271	1,710,000	542
2004-03-23	267	270	266	269	588,000	538
2004-03-22	268	268	267	267	465,000	534
2004-03-19	265	269	265	268	857,000	536
2004-03-18	271	271	264	265	1,679,000	530
2004-03-17	269	272	267	270	969,000	540
2004-03-16	270	270	267	268	706,000	536
2004-03-15	270	272	269	271	728,000	542
2004-03-12	267	269	266	267	864,000	534
2004-03-11	270	272	269	271	1,107,000	542
2004-03-10	275	276	273	274	1,201,000	548
2004-03-09	273	273	269	272	1,362,000	544
2004-03-08	265	277	264	275	4,394,000	550
2004-03-05	264	265	262	264	1,016,000	528
2004-03-04	262	265	261	264	886,000	528
2004-03-03	260	263	260	261	1,069,000	522
2004-03-02	261	261	258	260	533,000	520
2004-03-01	258	262	257	260	947,000	520
2004-02-27	256	259	254	259	795,000	518
2004-02-26	256	260	254	254	1,917,000	508
2004-02-25	250	254	249	253	1,238,000	506
2004-02-24	256	256	248	250	1,008,000	500
2004-02-23	251	258	250	255	1,425,000	510
2004-02-20	247	250	246	249	611,000	498
2004-02-19	248	249	244	244	1,087,000	488
2004-02-18	248	255	247	249	1,881,000	498
2004-02-17	245	249	245	247	340,000	494
2004-02-16	246	247	245	246	409,000	492
2004-02-13	245	246	244	245	208,000	490
2004-02-12	243	247	243	245	494,000	490
2004-02-10	245	246	241	241	776,000	482
2004-02-09	250	251	245	246	961,000	492
2004-02-06	247	248	244	245	353,000	490
2004-02-05	242	246	242	246	644,000	492
2004-02-04	252	252	245	247	1,000,000	494
2004-02-03	253	253	247	250	1,138,000	500
2004-02-02	246	252	246	249	1,679,000	498
2004-01-30	246	247	241	242	896,000	484
2004-01-29	243	243	240	241	366,000	482
2004-01-28	245	245	243	244	425,000	488
2004-01-27	247	250	245	245	764,000	490
2004-01-26	246	251	245	247	1,433,000	494
2004-01-23	247	247	245	246	554,000	492
2004-01-22	245	249	245	247	1,622,000	494
2004-01-21	244	245	243	244	480,000	488
2004-01-20	244	247	244	244	581,000	488
2004-01-19	245	245	243	243	374,000	486
2004-01-16	241	244	241	242	401,000	484
2004-01-15	245	246	240	240	468,000	480
2004-01-14	242	246	241	245	791,000	490
2004-01-13	246	246	243	244	837,000	488
2004-01-09	240	249	239	249	1,285,000	498
2004-01-08	236	239	234	238	523,000	476
2004-01-07	237	237	234	236	566,000	472
2004-01-06	239	239	236	238	855,000	476
2004-01-05	233	236	232	236	592,000	472

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