5105 TOYO TIRE(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 580 | 583 | 577 | 577 | 231,000 | 1,154 |
| 2006-12-28 | 582 | 584 | 576 | 582 | 384,000 | 1,164 |
| 2006-12-27 | 588 | 590 | 583 | 586 | 468,000 | 1,172 |
| 2006-12-26 | 579 | 586 | 577 | 586 | 605,000 | 1,172 |
| 2006-12-25 | 578 | 580 | 570 | 580 | 603,000 | 1,160 |
| 2006-12-22 | 585 | 587 | 581 | 584 | 315,000 | 1,168 |
| 2006-12-21 | 593 | 598 | 591 | 594 | 798,000 | 1,188 |
| 2006-12-20 | 577 | 592 | 576 | 591 | 862,000 | 1,182 |
| 2006-12-19 | 575 | 595 | 569 | 582 | 1,901,000 | 1,164 |
| 2006-12-18 | 571 | 574 | 566 | 571 | 482,000 | 1,142 |
| 2006-12-15 | 565 | 575 | 561 | 570 | 825,000 | 1,140 |
| 2006-12-14 | 559 | 565 | 557 | 563 | 736,000 | 1,126 |
| 2006-12-13 | 552 | 560 | 550 | 559 | 644,000 | 1,118 |
| 2006-12-12 | 550 | 556 | 547 | 551 | 696,000 | 1,102 |
| 2006-12-11 | 551 | 552 | 546 | 550 | 733,000 | 1,100 |
| 2006-12-08 | 543 | 547 | 538 | 542 | 1,526,000 | 1,084 |
| 2006-12-07 | 525 | 542 | 525 | 536 | 1,460,000 | 1,072 |
| 2006-12-06 | 505 | 525 | 505 | 520 | 980,000 | 1,040 |
| 2006-12-05 | 524 | 528 | 506 | 507 | 1,348,000 | 1,014 |
| 2006-12-04 | 524 | 530 | 519 | 530 | 593,000 | 1,060 |
| 2006-12-01 | 521 | 530 | 519 | 523 | 848,000 | 1,046 |
| 2006-11-30 | 518 | 520 | 508 | 520 | 601,000 | 1,040 |
| 2006-11-29 | 506 | 517 | 506 | 516 | 574,000 | 1,032 |
| 2006-11-28 | 506 | 507 | 501 | 506 | 366,000 | 1,012 |
| 2006-11-27 | 494 | 509 | 491 | 509 | 531,000 | 1,018 |
| 2006-11-24 | 493 | 498 | 490 | 493 | 460,000 | 986 |
| 2006-11-22 | 485 | 499 | 485 | 498 | 565,000 | 996 |
| 2006-11-21 | 502 | 504 | 488 | 488 | 484,000 | 976 |
| 2006-11-20 | 516 | 519 | 498 | 502 | 598,000 | 1,004 |
| 2006-11-17 | 523 | 526 | 520 | 522 | 275,000 | 1,044 |
| 2006-11-16 | 532 | 535 | 522 | 522 | 487,000 | 1,044 |
| 2006-11-15 | 531 | 534 | 530 | 532 | 534,000 | 1,064 |
| 2006-11-14 | 527 | 534 | 524 | 527 | 686,000 | 1,054 |
| 2006-11-13 | 519 | 526 | 518 | 525 | 502,000 | 1,050 |
| 2006-11-10 | 522 | 530 | 522 | 522 | 498,000 | 1,044 |
| 2006-11-09 | 521 | 526 | 518 | 524 | 441,000 | 1,048 |
| 2006-11-08 | 533 | 542 | 522 | 525 | 1,234,000 | 1,050 |
| 2006-11-07 | 532 | 535 | 525 | 530 | 367,000 | 1,060 |
| 2006-11-06 | 530 | 534 | 521 | 530 | 649,000 | 1,060 |
| 2006-11-02 | 524 | 535 | 523 | 535 | 1,179,000 | 1,070 |
| 2006-11-01 | 523 | 527 | 514 | 525 | 1,089,000 | 1,050 |
| 2006-10-31 | 519 | 526 | 513 | 525 | 1,040,000 | 1,050 |
| 2006-10-30 | 525 | 525 | 510 | 512 | 652,000 | 1,024 |
| 2006-10-27 | 524 | 525 | 519 | 524 | 771,000 | 1,048 |
| 2006-10-26 | 523 | 530 | 519 | 527 | 701,000 | 1,054 |
| 2006-10-25 | 512 | 521 | 512 | 517 | 431,000 | 1,034 |
| 2006-10-24 | 516 | 519 | 513 | 516 | 319,000 | 1,032 |
| 2006-10-23 | 515 | 515 | 509 | 515 | 372,000 | 1,030 |
| 2006-10-20 | 514 | 519 | 513 | 517 | 407,000 | 1,034 |
| 2006-10-19 | 511 | 517 | 509 | 514 | 400,000 | 1,028 |
| 2006-10-18 | 514 | 514 | 506 | 514 | 448,000 | 1,028 |
| 2006-10-17 | 519 | 522 | 516 | 519 | 565,000 | 1,038 |
| 2006-10-16 | 515 | 521 | 512 | 518 | 438,000 | 1,036 |
| 2006-10-13 | 512 | 513 | 508 | 512 | 474,000 | 1,024 |
| 2006-10-12 | 510 | 510 | 501 | 503 | 691,000 | 1,006 |
| 2006-10-11 | 513 | 517 | 507 | 510 | 556,000 | 1,020 |
| 2006-10-10 | 503 | 513 | 500 | 509 | 587,000 | 1,018 |
| 2006-10-06 | 510 | 514 | 507 | 513 | 371,000 | 1,026 |
| 2006-10-05 | 510 | 517 | 510 | 515 | 698,000 | 1,030 |
| 2006-10-04 | 507 | 510 | 499 | 502 | 1,032,000 | 1,004 |
| 2006-10-03 | 513 | 513 | 503 | 507 | 569,000 | 1,014 |
| 2006-10-02 | 509 | 515 | 506 | 513 | 363,000 | 1,026 |
| 2006-09-29 | 495 | 509 | 493 | 506 | 594,000 | 1,012 |
| 2006-09-28 | 489 | 497 | 484 | 497 | 369,000 | 994 |
| 2006-09-27 | 478 | 488 | 476 | 487 | 374,000 | 974 |
| 2006-09-26 | 486 | 489 | 476 | 480 | 288,000 | 960 |
| 2006-09-25 | 487 | 490 | 468 | 483 | 793,000 | 966 |
| 2006-09-22 | 477 | 489 | 475 | 482 | 1,037,000 | 964 |
| 2006-09-21 | 483 | 483 | 473 | 481 | 592,000 | 962 |
| 2006-09-20 | 484 | 488 | 477 | 481 | 506,000 | 962 |
| 2006-09-19 | 467 | 488 | 467 | 483 | 791,000 | 966 |
| 2006-09-15 | 489 | 490 | 479 | 482 | 631,000 | 964 |
| 2006-09-14 | 493 | 501 | 490 | 494 | 723,000 | 988 |
| 2006-09-13 | 508 | 513 | 492 | 498 | 597,000 | 996 |
| 2006-09-12 | 504 | 511 | 496 | 501 | 1,139,000 | 1,002 |
| 2006-09-11 | 516 | 519 | 502 | 503 | 696,000 | 1,006 |
| 2006-09-08 | 503 | 516 | 498 | 514 | 1,642,000 | 1,028 |
| 2006-09-07 | 518 | 518 | 505 | 505 | 681,000 | 1,010 |
| 2006-09-06 | 526 | 529 | 517 | 519 | 641,000 | 1,038 |
| 2006-09-05 | 525 | 532 | 524 | 530 | 802,000 | 1,060 |
| 2006-09-04 | 523 | 526 | 521 | 525 | 646,000 | 1,050 |
| 2006-09-01 | 520 | 523 | 511 | 517 | 677,000 | 1,034 |
| 2006-08-31 | 520 | 525 | 514 | 520 | 899,000 | 1,040 |
| 2006-08-30 | 499 | 528 | 499 | 515 | 2,202,000 | 1,030 |
| 2006-08-29 | 496 | 502 | 493 | 496 | 932,000 | 992 |
| 2006-08-28 | 498 | 500 | 481 | 486 | 1,119,000 | 972 |
| 2006-08-25 | 496 | 513 | 496 | 502 | 937,000 | 1,004 |
| 2006-08-24 | 510 | 511 | 494 | 501 | 682,000 | 1,002 |
| 2006-08-23 | 514 | 519 | 508 | 513 | 794,000 | 1,026 |
| 2006-08-22 | 509 | 516 | 505 | 509 | 932,000 | 1,018 |
| 2006-08-21 | 509 | 510 | 503 | 508 | 1,017,000 | 1,016 |
| 2006-08-18 | 497 | 510 | 496 | 508 | 1,890,000 | 1,016 |
| 2006-08-17 | 493 | 498 | 493 | 495 | 1,529,000 | 990 |
| 2006-08-16 | 498 | 498 | 491 | 495 | 716,000 | 990 |
| 2006-08-15 | 494 | 496 | 486 | 488 | 941,000 | 976 |
| 2006-08-14 | 492 | 505 | 490 | 496 | 1,250,000 | 992 |
| 2006-08-11 | 488 | 493 | 478 | 491 | 2,550,000 | 982 |
| 2006-08-10 | 448 | 490 | 444 | 470 | 1,730,000 | 940 |
| 2006-08-09 | 451 | 462 | 443 | 454 | 2,009,000 | 908 |
| 2006-08-08 | 436 | 461 | 436 | 459 | 881,000 | 918 |
| 2006-08-07 | 455 | 455 | 443 | 446 | 649,000 | 892 |
| 2006-08-04 | 454 | 465 | 451 | 456 | 809,000 | 912 |
| 2006-08-03 | 453 | 455 | 445 | 453 | 314,000 | 906 |
| 2006-08-02 | 444 | 451 | 444 | 448 | 610,000 | 896 |
| 2006-08-01 | 437 | 444 | 437 | 444 | 298,000 | 888 |
| 2006-07-31 | 445 | 448 | 442 | 442 | 457,000 | 884 |
| 2006-07-28 | 433 | 439 | 431 | 437 | 266,000 | 874 |
| 2006-07-27 | 429 | 433 | 425 | 433 | 342,000 | 866 |
| 2006-07-26 | 434 | 434 | 426 | 427 | 276,000 | 854 |
| 2006-07-25 | 424 | 431 | 424 | 431 | 428,000 | 862 |
| 2006-07-24 | 419 | 421 | 414 | 420 | 399,000 | 840 |
| 2006-07-21 | 412 | 422 | 410 | 418 | 511,000 | 836 |
| 2006-07-20 | 414 | 418 | 409 | 412 | 468,000 | 824 |
| 2006-07-19 | 401 | 408 | 396 | 399 | 553,000 | 798 |
| 2006-07-18 | 413 | 414 | 399 | 401 | 721,000 | 802 |
| 2006-07-14 | 421 | 421 | 410 | 410 | 825,000 | 820 |
| 2006-07-13 | 416 | 424 | 416 | 423 | 705,000 | 846 |
| 2006-07-12 | 427 | 427 | 420 | 424 | 671,000 | 848 |
| 2006-07-11 | 420 | 424 | 420 | 424 | 832,000 | 848 |
| 2006-07-10 | 425 | 425 | 418 | 422 | 1,050,000 | 844 |
| 2006-07-07 | 433 | 437 | 422 | 424 | 719,000 | 848 |
| 2006-07-06 | 422 | 431 | 422 | 431 | 1,023,000 | 862 |
| 2006-07-05 | 444 | 446 | 422 | 425 | 1,924,000 | 850 |
| 2006-07-04 | 453 | 453 | 444 | 445 | 424,000 | 890 |
| 2006-07-03 | 449 | 451 | 446 | 449 | 602,000 | 898 |
| 2006-06-30 | 449 | 449 | 440 | 447 | 733,000 | 894 |
| 2006-06-29 | 433 | 441 | 430 | 434 | 679,000 | 868 |
| 2006-06-28 | 437 | 439 | 425 | 429 | 1,735,000 | 858 |
| 2006-06-27 | 455 | 456 | 446 | 449 | 317,000 | 898 |
| 2006-06-26 | 449 | 453 | 445 | 450 | 720,000 | 900 |
| 2006-06-23 | 447 | 448 | 441 | 448 | 1,028,000 | 896 |
| 2006-06-22 | 448 | 452 | 445 | 452 | 618,000 | 904 |
| 2006-06-21 | 442 | 442 | 431 | 435 | 709,000 | 870 |
| 2006-06-20 | 450 | 451 | 432 | 438 | 1,493,000 | 876 |
| 2006-06-19 | 451 | 461 | 447 | 458 | 1,400,000 | 916 |
| 2006-06-16 | 438 | 452 | 438 | 446 | 1,161,000 | 892 |
| 2006-06-15 | 428 | 435 | 426 | 432 | 1,143,000 | 864 |
| 2006-06-14 | 420 | 435 | 417 | 426 | 2,339,000 | 852 |
| 2006-06-13 | 443 | 443 | 425 | 427 | 1,278,000 | 854 |
| 2006-06-12 | 447 | 453 | 440 | 448 | 2,505,000 | 896 |
| 2006-06-09 | 460 | 462 | 439 | 456 | 2,809,000 | 912 |
| 2006-06-08 | 465 | 470 | 456 | 459 | 1,840,000 | 918 |
| 2006-06-07 | 495 | 495 | 482 | 482 | 1,411,000 | 964 |
| 2006-06-06 | 503 | 510 | 498 | 498 | 1,569,000 | 996 |
| 2006-06-05 | 509 | 511 | 502 | 509 | 816,000 | 1,018 |
| 2006-06-02 | 506 | 510 | 495 | 510 | 1,324,000 | 1,020 |
| 2006-06-01 | 507 | 517 | 507 | 509 | 655,000 | 1,018 |
| 2006-05-31 | 510 | 522 | 506 | 509 | 1,804,000 | 1,018 |
| 2006-05-30 | 506 | 516 | 506 | 510 | 1,085,000 | 1,020 |
| 2006-05-29 | 514 | 520 | 511 | 514 | 642,000 | 1,028 |
| 2006-05-26 | 500 | 524 | 500 | 515 | 1,588,000 | 1,030 |
| 2006-05-25 | 497 | 507 | 492 | 504 | 1,540,000 | 1,008 |
| 2006-05-24 | 494 | 506 | 484 | 495 | 2,128,000 | 990 |
| 2006-05-23 | 498 | 502 | 493 | 496 | 1,777,000 | 992 |
| 2006-05-22 | 505 | 516 | 505 | 506 | 1,059,000 | 1,012 |
| 2006-05-19 | 504 | 505 | 492 | 505 | 1,403,000 | 1,010 |
| 2006-05-18 | 503 | 508 | 498 | 503 | 2,007,000 | 1,006 |
| 2006-05-17 | 523 | 523 | 508 | 515 | 3,257,000 | 1,030 |
| 2006-05-16 | 523 | 526 | 497 | 498 | 3,111,000 | 996 |
| 2006-05-15 | 509 | 526 | 505 | 525 | 1,321,000 | 1,050 |
| 2006-05-12 | 510 | 522 | 495 | 519 | 2,098,000 | 1,038 |
| 2006-05-11 | 527 | 527 | 511 | 516 | 1,374,000 | 1,032 |
| 2006-05-10 | 527 | 531 | 524 | 526 | 1,085,000 | 1,052 |
| 2006-05-09 | 531 | 531 | 524 | 524 | 870,000 | 1,048 |
| 2006-05-08 | 535 | 537 | 525 | 533 | 2,250,000 | 1,066 |
| 2006-05-02 | 521 | 533 | 521 | 531 | 1,239,000 | 1,062 |
| 2006-05-01 | 526 | 528 | 521 | 523 | 950,000 | 1,046 |
| 2006-04-28 | 529 | 529 | 519 | 526 | 684,000 | 1,052 |
| 2006-04-27 | 527 | 533 | 526 | 528 | 714,000 | 1,056 |
| 2006-04-26 | 518 | 529 | 518 | 527 | 2,139,000 | 1,054 |
| 2006-04-25 | 521 | 527 | 517 | 521 | 1,102,000 | 1,042 |
| 2006-04-24 | 546 | 549 | 527 | 528 | 1,645,000 | 1,056 |
| 2006-04-21 | 540 | 553 | 537 | 551 | 1,211,000 | 1,102 |
| 2006-04-20 | 539 | 542 | 536 | 538 | 617,000 | 1,076 |
| 2006-04-19 | 542 | 544 | 539 | 539 | 662,000 | 1,078 |
| 2006-04-18 | 530 | 543 | 526 | 543 | 1,009,000 | 1,086 |
| 2006-04-17 | 539 | 540 | 530 | 532 | 848,000 | 1,064 |
| 2006-04-14 | 537 | 540 | 528 | 535 | 767,000 | 1,070 |
| 2006-04-13 | 544 | 548 | 528 | 537 | 1,254,000 | 1,074 |
| 2006-04-12 | 552 | 553 | 542 | 543 | 1,239,000 | 1,086 |
| 2006-04-11 | 549 | 555 | 545 | 554 | 2,029,000 | 1,108 |
| 2006-04-10 | 542 | 546 | 537 | 544 | 1,214,000 | 1,088 |
| 2006-04-07 | 533 | 542 | 530 | 542 | 1,370,000 | 1,084 |
| 2006-04-06 | 527 | 533 | 527 | 532 | 919,000 | 1,064 |
| 2006-04-05 | 529 | 531 | 526 | 526 | 760,000 | 1,052 |
| 2006-04-04 | 526 | 531 | 525 | 528 | 863,000 | 1,056 |
| 2006-04-03 | 518 | 524 | 517 | 523 | 1,559,000 | 1,046 |
| 2006-03-31 | 528 | 529 | 515 | 515 | 1,216,000 | 1,030 |
| 2006-03-30 | 527 | 531 | 525 | 525 | 797,000 | 1,050 |
| 2006-03-29 | 520 | 526 | 518 | 523 | 779,000 | 1,046 |
| 2006-03-28 | 513 | 524 | 513 | 523 | 1,175,000 | 1,046 |
| 2006-03-27 | 531 | 533 | 528 | 532 | 1,517,000 | 1,064 |
| 2006-03-24 | 523 | 529 | 522 | 528 | 1,032,000 | 1,056 |
| 2006-03-23 | 533 | 533 | 522 | 523 | 1,653,000 | 1,046 |
| 2006-03-22 | 532 | 534 | 529 | 531 | 1,440,000 | 1,062 |
| 2006-03-20 | 527 | 531 | 524 | 527 | 1,203,000 | 1,054 |
| 2006-03-17 | 532 | 533 | 523 | 525 | 678,000 | 1,050 |
| 2006-03-16 | 524 | 533 | 524 | 527 | 1,182,000 | 1,054 |
| 2006-03-15 | 527 | 530 | 522 | 527 | 662,000 | 1,054 |
| 2006-03-14 | 537 | 537 | 524 | 528 | 767,000 | 1,056 |
| 2006-03-13 | 528 | 535 | 525 | 532 | 814,000 | 1,064 |
| 2006-03-10 | 504 | 519 | 504 | 518 | 1,702,000 | 1,036 |
| 2006-03-09 | 499 | 506 | 499 | 502 | 1,980,000 | 1,004 |
| 2006-03-08 | 507 | 508 | 496 | 499 | 1,076,000 | 998 |
| 2006-03-07 | 510 | 514 | 508 | 510 | 1,178,000 | 1,020 |
| 2006-03-06 | 520 | 521 | 506 | 516 | 1,270,000 | 1,032 |
| 2006-03-03 | 525 | 525 | 506 | 515 | 1,900,000 | 1,030 |
| 2006-03-02 | 545 | 545 | 522 | 526 | 2,889,000 | 1,052 |
| 2006-03-01 | 543 | 549 | 540 | 544 | 602,000 | 1,088 |
| 2006-02-28 | 548 | 550 | 541 | 550 | 1,067,000 | 1,100 |
| 2006-02-27 | 556 | 556 | 544 | 548 | 1,145,000 | 1,096 |
| 2006-02-24 | 555 | 561 | 550 | 559 | 616,000 | 1,118 |
| 2006-02-23 | 554 | 564 | 554 | 561 | 670,000 | 1,122 |
| 2006-02-22 | 554 | 567 | 543 | 554 | 1,651,000 | 1,108 |
| 2006-02-21 | 535 | 536 | 521 | 534 | 1,405,000 | 1,068 |
| 2006-02-20 | 542 | 548 | 532 | 536 | 1,073,000 | 1,072 |
| 2006-02-17 | 558 | 571 | 533 | 536 | 1,154,000 | 1,072 |
| 2006-02-16 | 575 | 579 | 557 | 559 | 874,000 | 1,118 |
| 2006-02-15 | 589 | 594 | 577 | 581 | 732,000 | 1,162 |
| 2006-02-14 | 586 | 597 | 572 | 582 | 832,000 | 1,164 |
| 2006-02-13 | 604 | 604 | 578 | 580 | 984,000 | 1,160 |
| 2006-02-10 | 619 | 619 | 604 | 605 | 558,000 | 1,210 |
| 2006-02-09 | 619 | 620 | 612 | 614 | 377,000 | 1,228 |
| 2006-02-08 | 616 | 617 | 604 | 605 | 676,000 | 1,210 |
| 2006-02-07 | 632 | 633 | 612 | 617 | 1,011,000 | 1,234 |
| 2006-02-06 | 628 | 632 | 625 | 628 | 348,000 | 1,256 |
| 2006-02-03 | 624 | 627 | 621 | 623 | 423,000 | 1,246 |
| 2006-02-02 | 630 | 637 | 626 | 628 | 792,000 | 1,256 |
| 2006-02-01 | 622 | 630 | 620 | 620 | 498,000 | 1,240 |
| 2006-01-31 | 635 | 635 | 628 | 632 | 497,000 | 1,264 |
| 2006-01-30 | 630 | 632 | 626 | 626 | 351,000 | 1,252 |
| 2006-01-27 | 614 | 625 | 613 | 623 | 492,000 | 1,246 |
| 2006-01-26 | 606 | 607 | 600 | 605 | 317,000 | 1,210 |
| 2006-01-25 | 601 | 610 | 598 | 601 | 711,000 | 1,202 |
| 2006-01-24 | 578 | 593 | 578 | 592 | 587,000 | 1,184 |
| 2006-01-23 | 571 | 592 | 571 | 575 | 747,000 | 1,150 |
| 2006-01-20 | 603 | 605 | 589 | 596 | 906,000 | 1,192 |
| 2006-01-19 | 564 | 599 | 564 | 594 | 1,188,000 | 1,188 |
| 2006-01-18 | 610 | 611 | 564 | 577 | 1,508,000 | 1,154 |
| 2006-01-17 | 620 | 635 | 606 | 618 | 877,000 | 1,236 |
| 2006-01-16 | 636 | 636 | 628 | 630 | 738,000 | 1,260 |
| 2006-01-13 | 645 | 652 | 639 | 639 | 1,208,000 | 1,278 |
| 2006-01-12 | 645 | 645 | 638 | 645 | 795,000 | 1,290 |
| 2006-01-11 | 639 | 640 | 633 | 640 | 890,000 | 1,280 |
| 2006-01-10 | 641 | 641 | 636 | 637 | 1,442,000 | 1,274 |
| 2006-01-06 | 620 | 643 | 620 | 640 | 1,245,000 | 1,280 |
| 2006-01-05 | 614 | 622 | 614 | 619 | 428,000 | 1,238 |
| 2006-01-04 | 613 | 623 | 608 | 620 | 575,000 | 1,240 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株