5105 TOYO TIRE(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 625 | 625 | 615 | 619 | 431,000 | 1,238 |
| 2005-12-29 | 620 | 628 | 620 | 627 | 1,249,000 | 1,254 |
| 2005-12-28 | 609 | 618 | 605 | 616 | 563,000 | 1,232 |
| 2005-12-27 | 610 | 611 | 606 | 607 | 288,000 | 1,214 |
| 2005-12-26 | 608 | 611 | 606 | 609 | 628,000 | 1,218 |
| 2005-12-22 | 607 | 608 | 602 | 605 | 791,000 | 1,210 |
| 2005-12-21 | 607 | 610 | 603 | 608 | 1,029,000 | 1,216 |
| 2005-12-20 | 609 | 609 | 601 | 607 | 544,000 | 1,214 |
| 2005-12-19 | 612 | 615 | 607 | 610 | 1,083,000 | 1,220 |
| 2005-12-16 | 600 | 609 | 598 | 604 | 737,000 | 1,208 |
| 2005-12-15 | 604 | 607 | 599 | 599 | 714,000 | 1,198 |
| 2005-12-14 | 615 | 618 | 601 | 601 | 1,093,000 | 1,202 |
| 2005-12-13 | 623 | 624 | 611 | 618 | 1,334,000 | 1,236 |
| 2005-12-12 | 618 | 633 | 616 | 622 | 780,000 | 1,244 |
| 2005-12-09 | 599 | 621 | 598 | 612 | 1,657,000 | 1,224 |
| 2005-12-08 | 610 | 615 | 601 | 608 | 1,054,000 | 1,216 |
| 2005-12-07 | 626 | 629 | 618 | 619 | 999,000 | 1,238 |
| 2005-12-06 | 623 | 637 | 615 | 632 | 1,755,000 | 1,264 |
| 2005-12-05 | 610 | 625 | 609 | 619 | 1,442,000 | 1,238 |
| 2005-12-02 | 594 | 608 | 592 | 606 | 1,462,000 | 1,212 |
| 2005-12-01 | 593 | 594 | 584 | 588 | 934,000 | 1,176 |
| 2005-11-30 | 580 | 592 | 576 | 592 | 793,000 | 1,184 |
| 2005-11-29 | 583 | 584 | 577 | 579 | 864,000 | 1,158 |
| 2005-11-28 | 585 | 587 | 578 | 583 | 1,022,000 | 1,166 |
| 2005-11-25 | 588 | 588 | 578 | 581 | 628,000 | 1,162 |
| 2005-11-24 | 592 | 598 | 588 | 588 | 1,112,000 | 1,176 |
| 2005-11-22 | 589 | 591 | 583 | 587 | 1,069,000 | 1,174 |
| 2005-11-21 | 594 | 596 | 580 | 583 | 1,803,000 | 1,166 |
| 2005-11-18 | 589 | 592 | 577 | 580 | 1,409,000 | 1,160 |
| 2005-11-17 | 581 | 589 | 581 | 584 | 1,350,000 | 1,168 |
| 2005-11-16 | 565 | 583 | 559 | 581 | 2,050,000 | 1,162 |
| 2005-11-15 | 572 | 579 | 566 | 568 | 1,524,000 | 1,136 |
| 2005-11-14 | 592 | 593 | 579 | 579 | 1,840,000 | 1,158 |
| 2005-11-11 | 601 | 608 | 572 | 587 | 3,800,000 | 1,174 |
| 2005-11-10 | 622 | 632 | 605 | 615 | 2,518,000 | 1,230 |
| 2005-11-09 | 660 | 660 | 630 | 632 | 1,425,000 | 1,264 |
| 2005-11-08 | 673 | 677 | 652 | 662 | 612,000 | 1,324 |
| 2005-11-07 | 660 | 669 | 651 | 669 | 813,000 | 1,338 |
| 2005-11-04 | 646 | 657 | 638 | 656 | 1,417,000 | 1,312 |
| 2005-11-02 | 663 | 663 | 643 | 648 | 1,318,000 | 1,296 |
| 2005-11-01 | 666 | 666 | 658 | 664 | 465,000 | 1,328 |
| 2005-10-31 | 650 | 658 | 648 | 656 | 1,006,000 | 1,312 |
| 2005-10-28 | 633 | 644 | 627 | 642 | 1,240,000 | 1,284 |
| 2005-10-27 | 620 | 628 | 620 | 628 | 682,000 | 1,256 |
| 2005-10-26 | 615 | 620 | 615 | 619 | 788,000 | 1,238 |
| 2005-10-25 | 618 | 624 | 613 | 615 | 922,000 | 1,230 |
| 2005-10-24 | 600 | 616 | 599 | 615 | 978,000 | 1,230 |
| 2005-10-21 | 591 | 603 | 583 | 599 | 869,000 | 1,198 |
| 2005-10-20 | 599 | 609 | 594 | 594 | 1,384,000 | 1,188 |
| 2005-10-19 | 590 | 594 | 588 | 594 | 723,000 | 1,188 |
| 2005-10-18 | 591 | 595 | 587 | 587 | 513,000 | 1,174 |
| 2005-10-17 | 588 | 591 | 585 | 586 | 433,000 | 1,172 |
| 2005-10-14 | 587 | 587 | 580 | 585 | 403,000 | 1,170 |
| 2005-10-13 | 581 | 589 | 577 | 584 | 655,000 | 1,168 |
| 2005-10-12 | 577 | 594 | 572 | 594 | 1,534,000 | 1,188 |
| 2005-10-11 | 560 | 569 | 558 | 567 | 1,007,000 | 1,134 |
| 2005-10-07 | 561 | 567 | 559 | 559 | 797,000 | 1,118 |
| 2005-10-06 | 578 | 590 | 566 | 574 | 863,000 | 1,148 |
| 2005-10-05 | 582 | 587 | 580 | 583 | 531,000 | 1,166 |
| 2005-10-04 | 585 | 599 | 580 | 592 | 899,000 | 1,184 |
| 2005-10-03 | 591 | 592 | 559 | 583 | 1,251,000 | 1,166 |
| 2005-09-30 | 600 | 600 | 593 | 597 | 833,000 | 1,194 |
| 2005-09-29 | 600 | 600 | 587 | 594 | 983,000 | 1,188 |
| 2005-09-28 | 575 | 598 | 572 | 598 | 1,325,000 | 1,196 |
| 2005-09-27 | 560 | 574 | 559 | 565 | 731,000 | 1,130 |
| 2005-09-26 | 540 | 561 | 540 | 559 | 1,187,000 | 1,118 |
| 2005-09-22 | 535 | 542 | 532 | 540 | 583,000 | 1,080 |
| 2005-09-21 | 545 | 548 | 530 | 541 | 776,000 | 1,082 |
| 2005-09-20 | 525 | 544 | 523 | 542 | 960,000 | 1,084 |
| 2005-09-16 | 518 | 523 | 517 | 520 | 776,000 | 1,040 |
| 2005-09-15 | 515 | 519 | 513 | 518 | 420,000 | 1,036 |
| 2005-09-14 | 513 | 517 | 508 | 515 | 427,000 | 1,030 |
| 2005-09-13 | 517 | 520 | 507 | 520 | 892,000 | 1,040 |
| 2005-09-12 | 517 | 521 | 511 | 518 | 1,031,000 | 1,036 |
| 2005-09-09 | 504 | 513 | 504 | 510 | 861,000 | 1,020 |
| 2005-09-08 | 511 | 514 | 503 | 508 | 426,000 | 1,016 |
| 2005-09-07 | 524 | 525 | 509 | 516 | 811,000 | 1,032 |
| 2005-09-06 | 524 | 528 | 518 | 520 | 1,288,000 | 1,040 |
| 2005-09-05 | 510 | 520 | 508 | 517 | 1,380,000 | 1,034 |
| 2005-09-02 | 500 | 503 | 495 | 503 | 743,000 | 1,006 |
| 2005-09-01 | 502 | 505 | 500 | 500 | 398,000 | 1,000 |
| 2005-08-31 | 503 | 504 | 500 | 503 | 410,000 | 1,006 |
| 2005-08-30 | 499 | 503 | 496 | 502 | 510,000 | 1,004 |
| 2005-08-29 | 502 | 503 | 498 | 499 | 560,000 | 998 |
| 2005-08-26 | 495 | 508 | 493 | 506 | 1,533,000 | 1,012 |
| 2005-08-25 | 495 | 498 | 491 | 493 | 487,000 | 986 |
| 2005-08-24 | 491 | 497 | 488 | 497 | 1,739,000 | 994 |
| 2005-08-23 | 485 | 493 | 485 | 486 | 1,444,000 | 972 |
| 2005-08-22 | 481 | 484 | 476 | 483 | 1,278,000 | 966 |
| 2005-08-19 | 470 | 472 | 467 | 471 | 570,000 | 942 |
| 2005-08-18 | 467 | 469 | 467 | 469 | 411,000 | 938 |
| 2005-08-17 | 468 | 470 | 464 | 467 | 593,000 | 934 |
| 2005-08-16 | 466 | 473 | 464 | 471 | 1,599,000 | 942 |
| 2005-08-15 | 459 | 464 | 454 | 462 | 1,275,000 | 924 |
| 2005-08-12 | 475 | 475 | 457 | 459 | 2,094,000 | 918 |
| 2005-08-11 | 480 | 493 | 465 | 474 | 2,511,000 | 948 |
| 2005-08-10 | 478 | 482 | 478 | 479 | 705,000 | 958 |
| 2005-08-09 | 464 | 476 | 463 | 469 | 1,129,000 | 938 |
| 2005-08-08 | 460 | 470 | 450 | 469 | 536,000 | 938 |
| 2005-08-05 | 469 | 471 | 457 | 459 | 1,017,000 | 918 |
| 2005-08-04 | 476 | 476 | 464 | 469 | 629,000 | 938 |
| 2005-08-03 | 485 | 489 | 480 | 482 | 909,000 | 964 |
| 2005-08-02 | 488 | 489 | 481 | 485 | 1,056,000 | 970 |
| 2005-08-01 | 472 | 488 | 472 | 487 | 1,198,000 | 974 |
| 2005-07-29 | 467 | 472 | 464 | 471 | 827,000 | 942 |
| 2005-07-28 | 468 | 469 | 465 | 467 | 499,000 | 934 |
| 2005-07-27 | 470 | 473 | 467 | 469 | 585,000 | 938 |
| 2005-07-26 | 471 | 474 | 466 | 470 | 777,000 | 940 |
| 2005-07-25 | 465 | 476 | 465 | 476 | 968,000 | 952 |
| 2005-07-22 | 467 | 470 | 462 | 464 | 984,000 | 928 |
| 2005-07-21 | 477 | 481 | 475 | 477 | 1,098,000 | 954 |
| 2005-07-20 | 472 | 477 | 470 | 477 | 1,314,000 | 954 |
| 2005-07-19 | 468 | 468 | 461 | 467 | 614,000 | 934 |
| 2005-07-15 | 470 | 475 | 465 | 469 | 1,137,000 | 938 |
| 2005-07-14 | 467 | 470 | 465 | 467 | 779,000 | 934 |
| 2005-07-13 | 466 | 470 | 461 | 462 | 1,236,000 | 924 |
| 2005-07-12 | 445 | 472 | 445 | 469 | 5,488,000 | 938 |
| 2005-07-11 | 448 | 451 | 441 | 443 | 1,473,000 | 886 |
| 2005-07-08 | 438 | 451 | 437 | 446 | 1,673,000 | 892 |
| 2005-07-07 | 438 | 442 | 436 | 439 | 784,000 | 878 |
| 2005-07-06 | 440 | 446 | 439 | 443 | 1,061,000 | 886 |
| 2005-07-05 | 437 | 437 | 432 | 435 | 771,000 | 870 |
| 2005-07-04 | 442 | 443 | 434 | 439 | 1,518,000 | 878 |
| 2005-07-01 | 439 | 439 | 432 | 438 | 1,220,000 | 876 |
| 2005-06-30 | 437 | 444 | 432 | 432 | 1,602,000 | 864 |
| 2005-06-29 | 424 | 439 | 422 | 427 | 2,295,000 | 854 |
| 2005-06-28 | 428 | 428 | 414 | 419 | 2,118,000 | 838 |
| 2005-06-27 | 434 | 436 | 426 | 426 | 1,442,000 | 852 |
| 2005-06-24 | 431 | 440 | 431 | 439 | 1,411,000 | 878 |
| 2005-06-23 | 445 | 446 | 439 | 440 | 1,426,000 | 880 |
| 2005-06-22 | 445 | 450 | 437 | 444 | 3,749,000 | 888 |
| 2005-06-21 | 464 | 465 | 457 | 460 | 938,000 | 920 |
| 2005-06-20 | 464 | 466 | 462 | 463 | 777,000 | 926 |
| 2005-06-17 | 466 | 467 | 456 | 462 | 1,834,000 | 924 |
| 2005-06-16 | 463 | 468 | 462 | 467 | 1,691,000 | 934 |
| 2005-06-15 | 450 | 462 | 449 | 460 | 1,432,000 | 920 |
| 2005-06-14 | 445 | 450 | 445 | 450 | 670,000 | 900 |
| 2005-06-13 | 445 | 445 | 442 | 444 | 483,000 | 888 |
| 2005-06-10 | 440 | 444 | 438 | 442 | 1,139,000 | 884 |
| 2005-06-09 | 445 | 445 | 434 | 435 | 1,411,000 | 870 |
| 2005-06-08 | 443 | 448 | 441 | 444 | 809,000 | 888 |
| 2005-06-07 | 441 | 445 | 441 | 442 | 601,000 | 884 |
| 2005-06-06 | 446 | 446 | 442 | 443 | 458,000 | 886 |
| 2005-06-03 | 445 | 448 | 438 | 448 | 985,000 | 896 |
| 2005-06-02 | 446 | 451 | 442 | 442 | 1,080,000 | 884 |
| 2005-06-01 | 436 | 445 | 434 | 443 | 1,607,000 | 886 |
| 2005-05-31 | 423 | 438 | 423 | 438 | 1,621,000 | 876 |
| 2005-05-30 | 425 | 426 | 420 | 421 | 1,012,000 | 842 |
| 2005-05-27 | 425 | 425 | 421 | 424 | 934,000 | 848 |
| 2005-05-26 | 418 | 423 | 416 | 423 | 3,517,000 | 846 |
| 2005-05-25 | 411 | 435 | 411 | 423 | 5,218,000 | 846 |
| 2005-05-24 | 405 | 408 | 403 | 404 | 1,075,000 | 808 |
| 2005-05-23 | 401 | 405 | 401 | 404 | 1,076,000 | 808 |
| 2005-05-20 | 404 | 404 | 400 | 400 | 614,000 | 800 |
| 2005-05-19 | 400 | 406 | 400 | 401 | 1,456,000 | 802 |
| 2005-05-18 | 399 | 399 | 396 | 398 | 617,000 | 796 |
| 2005-05-17 | 400 | 402 | 395 | 395 | 1,070,000 | 790 |
| 2005-05-16 | 402 | 407 | 400 | 402 | 1,713,000 | 804 |
| 2005-05-13 | 395 | 402 | 395 | 402 | 2,353,000 | 804 |
| 2005-05-12 | 389 | 395 | 388 | 394 | 2,362,000 | 788 |
| 2005-05-11 | 380 | 383 | 375 | 383 | 1,176,000 | 766 |
| 2005-05-10 | 384 | 384 | 381 | 382 | 1,061,000 | 764 |
| 2005-05-09 | 384 | 386 | 380 | 383 | 1,100,000 | 766 |
| 2005-05-06 | 378 | 384 | 377 | 381 | 1,490,000 | 762 |
| 2005-05-02 | 376 | 377 | 373 | 377 | 415,000 | 754 |
| 2005-04-28 | 375 | 376 | 373 | 376 | 793,000 | 752 |
| 2005-04-27 | 371 | 374 | 371 | 374 | 860,000 | 748 |
| 2005-04-26 | 367 | 371 | 366 | 371 | 967,000 | 742 |
| 2005-04-25 | 368 | 373 | 368 | 370 | 849,000 | 740 |
| 2005-04-22 | 368 | 368 | 365 | 367 | 776,000 | 734 |
| 2005-04-21 | 363 | 366 | 359 | 365 | 1,080,000 | 730 |
| 2005-04-20 | 370 | 373 | 367 | 368 | 1,204,000 | 736 |
| 2005-04-19 | 361 | 369 | 360 | 367 | 1,023,000 | 734 |
| 2005-04-18 | 363 | 365 | 359 | 362 | 1,757,000 | 724 |
| 2005-04-15 | 365 | 368 | 363 | 368 | 1,503,000 | 736 |
| 2005-04-14 | 360 | 367 | 358 | 366 | 1,336,000 | 732 |
| 2005-04-13 | 357 | 363 | 357 | 362 | 555,000 | 724 |
| 2005-04-12 | 363 | 365 | 356 | 356 | 481,000 | 712 |
| 2005-04-11 | 368 | 368 | 362 | 363 | 531,000 | 726 |
| 2005-04-08 | 363 | 368 | 362 | 367 | 770,000 | 734 |
| 2005-04-07 | 363 | 364 | 361 | 362 | 394,000 | 724 |
| 2005-04-06 | 362 | 364 | 360 | 363 | 541,000 | 726 |
| 2005-04-05 | 355 | 361 | 355 | 361 | 684,000 | 722 |
| 2005-04-04 | 357 | 361 | 357 | 359 | 279,000 | 718 |
| 2005-04-01 | 359 | 359 | 353 | 358 | 397,000 | 716 |
| 2005-03-31 | 353 | 361 | 350 | 359 | 715,000 | 718 |
| 2005-03-30 | 349 | 355 | 346 | 353 | 582,000 | 706 |
| 2005-03-29 | 361 | 361 | 353 | 356 | 644,000 | 712 |
| 2005-03-28 | 360 | 361 | 357 | 360 | 519,000 | 720 |
| 2005-03-25 | 367 | 369 | 363 | 368 | 1,175,000 | 736 |
| 2005-03-24 | 368 | 370 | 366 | 368 | 927,000 | 736 |
| 2005-03-23 | 366 | 367 | 364 | 367 | 959,000 | 734 |
| 2005-03-22 | 364 | 366 | 363 | 364 | 682,000 | 728 |
| 2005-03-18 | 361 | 366 | 361 | 365 | 360,000 | 730 |
| 2005-03-17 | 360 | 360 | 358 | 360 | 458,000 | 720 |
| 2005-03-16 | 362 | 362 | 357 | 361 | 643,000 | 722 |
| 2005-03-15 | 367 | 368 | 362 | 363 | 987,000 | 726 |
| 2005-03-14 | 371 | 372 | 367 | 367 | 532,000 | 734 |
| 2005-03-11 | 370 | 373 | 370 | 371 | 540,000 | 742 |
| 2005-03-10 | 369 | 373 | 369 | 370 | 374,000 | 740 |
| 2005-03-09 | 366 | 372 | 366 | 371 | 420,000 | 742 |
| 2005-03-08 | 374 | 374 | 368 | 368 | 872,000 | 736 |
| 2005-03-07 | 377 | 378 | 373 | 374 | 908,000 | 748 |
| 2005-03-04 | 374 | 377 | 373 | 375 | 1,183,000 | 750 |
| 2005-03-03 | 371 | 374 | 370 | 373 | 1,541,000 | 746 |
| 2005-03-02 | 368 | 373 | 367 | 369 | 1,609,000 | 738 |
| 2005-03-01 | 369 | 369 | 367 | 367 | 709,000 | 734 |
| 2005-02-28 | 369 | 369 | 366 | 367 | 974,000 | 734 |
| 2005-02-25 | 362 | 365 | 362 | 365 | 884,000 | 730 |
| 2005-02-24 | 363 | 367 | 362 | 367 | 929,000 | 734 |
| 2005-02-23 | 360 | 363 | 357 | 363 | 920,000 | 726 |
| 2005-02-22 | 361 | 364 | 359 | 362 | 690,000 | 724 |
| 2005-02-21 | 365 | 365 | 361 | 361 | 647,000 | 722 |
| 2005-02-18 | 354 | 367 | 354 | 365 | 2,089,000 | 730 |
| 2005-02-17 | 351 | 360 | 350 | 358 | 1,095,000 | 716 |
| 2005-02-16 | 357 | 358 | 351 | 351 | 963,000 | 702 |
| 2005-02-15 | 357 | 357 | 355 | 357 | 860,000 | 714 |
| 2005-02-14 | 357 | 358 | 355 | 357 | 1,510,000 | 714 |
| 2005-02-10 | 350 | 358 | 349 | 354 | 1,909,000 | 708 |
| 2005-02-09 | 349 | 354 | 347 | 349 | 1,185,000 | 698 |
| 2005-02-08 | 349 | 352 | 347 | 348 | 767,000 | 696 |
| 2005-02-07 | 347 | 352 | 346 | 350 | 781,000 | 700 |
| 2005-02-04 | 347 | 349 | 342 | 345 | 1,111,000 | 690 |
| 2005-02-03 | 351 | 351 | 344 | 346 | 1,222,000 | 692 |
| 2005-02-02 | 353 | 353 | 349 | 351 | 823,000 | 702 |
| 2005-02-01 | 349 | 352 | 347 | 349 | 471,000 | 698 |
| 2005-01-31 | 346 | 348 | 344 | 347 | 465,000 | 694 |
| 2005-01-28 | 349 | 350 | 344 | 346 | 670,000 | 692 |
| 2005-01-27 | 350 | 350 | 346 | 349 | 821,000 | 698 |
| 2005-01-26 | 345 | 353 | 344 | 350 | 2,468,000 | 700 |
| 2005-01-25 | 344 | 344 | 342 | 344 | 1,009,000 | 688 |
| 2005-01-24 | 338 | 344 | 337 | 343 | 937,000 | 686 |
| 2005-01-21 | 341 | 342 | 339 | 340 | 1,191,000 | 680 |
| 2005-01-20 | 340 | 345 | 338 | 345 | 1,588,000 | 690 |
| 2005-01-19 | 337 | 341 | 336 | 340 | 1,304,000 | 680 |
| 2005-01-18 | 336 | 337 | 334 | 334 | 400,000 | 668 |
| 2005-01-17 | 336 | 337 | 334 | 336 | 799,000 | 672 |
| 2005-01-14 | 334 | 336 | 332 | 335 | 1,072,000 | 670 |
| 2005-01-13 | 335 | 337 | 332 | 333 | 1,214,000 | 666 |
| 2005-01-12 | 335 | 336 | 334 | 335 | 775,000 | 670 |
| 2005-01-11 | 334 | 336 | 333 | 335 | 1,078,000 | 670 |
| 2005-01-07 | 334 | 338 | 332 | 333 | 1,671,000 | 666 |
| 2005-01-06 | 332 | 336 | 331 | 333 | 1,121,000 | 666 |
| 2005-01-05 | 334 | 335 | 332 | 332 | 403,000 | 664 |
| 2005-01-04 | 332 | 336 | 330 | 334 | 413,000 | 668 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
