5105 TOYO TIRE(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 429 | 431 | 415 | 417 | 321,000 | 834 |
| 2007-12-27 | 428 | 431 | 424 | 424 | 357,000 | 848 |
| 2007-12-26 | 420 | 431 | 419 | 427 | 817,000 | 854 |
| 2007-12-25 | 421 | 425 | 416 | 419 | 372,000 | 838 |
| 2007-12-21 | 410 | 420 | 408 | 417 | 1,041,000 | 834 |
| 2007-12-20 | 430 | 432 | 406 | 408 | 1,516,000 | 816 |
| 2007-12-19 | 437 | 439 | 428 | 428 | 433,000 | 856 |
| 2007-12-18 | 435 | 443 | 426 | 436 | 752,000 | 872 |
| 2007-12-17 | 445 | 448 | 429 | 432 | 994,000 | 864 |
| 2007-12-14 | 461 | 465 | 447 | 450 | 1,159,000 | 900 |
| 2007-12-13 | 473 | 474 | 460 | 461 | 1,938,000 | 922 |
| 2007-12-12 | 461 | 477 | 461 | 476 | 1,588,000 | 952 |
| 2007-12-11 | 460 | 474 | 460 | 471 | 2,458,000 | 942 |
| 2007-12-10 | 445 | 462 | 444 | 459 | 2,029,000 | 918 |
| 2007-12-07 | 447 | 450 | 440 | 440 | 1,510,000 | 880 |
| 2007-12-06 | 443 | 449 | 429 | 448 | 2,561,000 | 896 |
| 2007-12-05 | 440 | 440 | 416 | 428 | 2,165,000 | 856 |
| 2007-12-04 | 438 | 447 | 432 | 439 | 2,802,000 | 878 |
| 2007-12-03 | 442 | 443 | 428 | 435 | 2,990,000 | 870 |
| 2007-11-30 | 418 | 433 | 415 | 422 | 3,057,000 | 844 |
| 2007-11-29 | 412 | 418 | 409 | 418 | 1,255,000 | 836 |
| 2007-11-28 | 408 | 415 | 401 | 407 | 1,424,000 | 814 |
| 2007-11-27 | 385 | 416 | 385 | 407 | 2,026,000 | 814 |
| 2007-11-26 | 414 | 420 | 395 | 396 | 3,294,000 | 792 |
| 2007-11-22 | 408 | 426 | 400 | 419 | 2,491,000 | 838 |
| 2007-11-21 | 437 | 437 | 407 | 416 | 3,480,000 | 832 |
| 2007-11-20 | 468 | 468 | 427 | 439 | 4,751,000 | 878 |
| 2007-11-19 | 470 | 486 | 470 | 479 | 2,702,000 | 958 |
| 2007-11-16 | 468 | 495 | 458 | 479 | 3,855,000 | 958 |
| 2007-11-15 | 485 | 486 | 460 | 463 | 1,746,000 | 926 |
| 2007-11-14 | 465 | 486 | 456 | 485 | 3,089,000 | 970 |
| 2007-11-13 | 472 | 475 | 449 | 455 | 3,019,000 | 910 |
| 2007-11-12 | 502 | 509 | 470 | 470 | 3,998,000 | 940 |
| 2007-11-09 | 509 | 517 | 505 | 512 | 5,293,000 | 1,024 |
| 2007-11-08 | 484 | 510 | 471 | 505 | 6,177,000 | 1,010 |
| 2007-11-07 | 499 | 527 | 479 | 488 | 19,254,000 | 976 |
| 2007-11-05 | 635 | 639 | 615 | 619 | 1,166,000 | 1,238 |
| 2007-11-02 | 643 | 657 | 637 | 645 | 1,422,000 | 1,290 |
| 2007-11-01 | 667 | 678 | 665 | 673 | 1,098,000 | 1,346 |
| 2007-10-31 | 666 | 670 | 652 | 670 | 755,000 | 1,340 |
| 2007-10-30 | 664 | 668 | 655 | 666 | 866,000 | 1,332 |
| 2007-10-29 | 652 | 676 | 652 | 664 | 794,000 | 1,328 |
| 2007-10-26 | 645 | 652 | 634 | 644 | 580,000 | 1,288 |
| 2007-10-25 | 638 | 642 | 632 | 639 | 494,000 | 1,278 |
| 2007-10-24 | 651 | 657 | 636 | 638 | 1,016,000 | 1,276 |
| 2007-10-23 | 665 | 665 | 648 | 652 | 845,000 | 1,304 |
| 2007-10-22 | 636 | 662 | 634 | 658 | 1,714,000 | 1,316 |
| 2007-10-19 | 654 | 654 | 642 | 646 | 830,000 | 1,292 |
| 2007-10-18 | 647 | 657 | 644 | 653 | 515,000 | 1,306 |
| 2007-10-17 | 647 | 657 | 639 | 648 | 837,000 | 1,296 |
| 2007-10-16 | 657 | 657 | 636 | 646 | 1,258,000 | 1,292 |
| 2007-10-15 | 680 | 681 | 657 | 658 | 1,305,000 | 1,316 |
| 2007-10-12 | 676 | 684 | 673 | 675 | 686,000 | 1,350 |
| 2007-10-11 | 671 | 689 | 669 | 686 | 1,092,000 | 1,372 |
| 2007-10-10 | 689 | 689 | 658 | 661 | 1,293,000 | 1,322 |
| 2007-10-09 | 679 | 690 | 678 | 686 | 872,000 | 1,372 |
| 2007-10-05 | 679 | 684 | 674 | 676 | 1,358,000 | 1,352 |
| 2007-10-04 | 675 | 688 | 671 | 686 | 2,037,000 | 1,372 |
| 2007-10-03 | 669 | 675 | 660 | 674 | 2,074,000 | 1,348 |
| 2007-10-02 | 670 | 675 | 662 | 664 | 1,106,000 | 1,328 |
| 2007-10-01 | 661 | 671 | 657 | 667 | 1,352,000 | 1,334 |
| 2007-09-28 | 668 | 673 | 659 | 670 | 777,000 | 1,340 |
| 2007-09-27 | 673 | 683 | 655 | 668 | 1,709,000 | 1,336 |
| 2007-09-26 | 650 | 661 | 648 | 658 | 1,886,000 | 1,316 |
| 2007-09-25 | 627 | 651 | 624 | 648 | 2,332,000 | 1,296 |
| 2007-09-21 | 610 | 613 | 602 | 607 | 1,301,000 | 1,214 |
| 2007-09-20 | 614 | 614 | 603 | 610 | 618,000 | 1,220 |
| 2007-09-19 | 598 | 615 | 589 | 604 | 1,235,000 | 1,208 |
| 2007-09-18 | 585 | 592 | 572 | 573 | 997,000 | 1,146 |
| 2007-09-14 | 593 | 594 | 579 | 584 | 2,307,000 | 1,168 |
| 2007-09-13 | 602 | 609 | 591 | 593 | 1,261,000 | 1,186 |
| 2007-09-12 | 603 | 612 | 587 | 592 | 999,000 | 1,184 |
| 2007-09-11 | 585 | 602 | 575 | 595 | 1,277,000 | 1,190 |
| 2007-09-10 | 583 | 595 | 582 | 588 | 1,445,000 | 1,176 |
| 2007-09-07 | 610 | 615 | 602 | 608 | 927,000 | 1,216 |
| 2007-09-06 | 603 | 612 | 593 | 607 | 1,943,000 | 1,214 |
| 2007-09-05 | 629 | 633 | 613 | 615 | 1,036,000 | 1,230 |
| 2007-09-04 | 638 | 638 | 622 | 628 | 1,172,000 | 1,256 |
| 2007-09-03 | 630 | 639 | 625 | 636 | 1,117,000 | 1,272 |
| 2007-08-31 | 604 | 634 | 596 | 634 | 1,547,000 | 1,268 |
| 2007-08-30 | 604 | 607 | 593 | 603 | 906,000 | 1,206 |
| 2007-08-29 | 586 | 591 | 578 | 585 | 1,723,000 | 1,170 |
| 2007-08-28 | 603 | 617 | 603 | 606 | 1,196,000 | 1,212 |
| 2007-08-27 | 625 | 633 | 616 | 619 | 1,896,000 | 1,238 |
| 2007-08-24 | 629 | 629 | 613 | 627 | 1,574,000 | 1,254 |
| 2007-08-23 | 610 | 637 | 603 | 629 | 3,506,000 | 1,258 |
| 2007-08-22 | 584 | 598 | 579 | 592 | 1,556,000 | 1,184 |
| 2007-08-21 | 547 | 591 | 542 | 584 | 1,559,000 | 1,168 |
| 2007-08-20 | 565 | 569 | 551 | 557 | 1,694,000 | 1,114 |
| 2007-08-17 | 580 | 586 | 526 | 530 | 1,461,000 | 1,060 |
| 2007-08-16 | 589 | 603 | 575 | 600 | 1,741,000 | 1,200 |
| 2007-08-15 | 593 | 612 | 593 | 598 | 1,812,000 | 1,196 |
| 2007-08-14 | 580 | 607 | 578 | 602 | 3,036,000 | 1,204 |
| 2007-08-13 | 524 | 563 | 524 | 556 | 2,787,000 | 1,112 |
| 2007-08-10 | 514 | 525 | 501 | 514 | 2,262,000 | 1,028 |
| 2007-08-09 | 527 | 554 | 500 | 544 | 3,283,000 | 1,088 |
| 2007-08-08 | 548 | 554 | 540 | 544 | 1,327,000 | 1,088 |
| 2007-08-07 | 563 | 573 | 546 | 554 | 1,017,000 | 1,108 |
| 2007-08-06 | 549 | 568 | 549 | 560 | 845,000 | 1,120 |
| 2007-08-03 | 550 | 567 | 547 | 559 | 1,841,000 | 1,118 |
| 2007-08-02 | 560 | 563 | 540 | 549 | 1,092,000 | 1,098 |
| 2007-08-01 | 564 | 567 | 553 | 553 | 574,000 | 1,106 |
| 2007-07-31 | 573 | 577 | 568 | 570 | 766,000 | 1,140 |
| 2007-07-30 | 543 | 563 | 543 | 563 | 852,000 | 1,126 |
| 2007-07-27 | 561 | 569 | 556 | 563 | 571,000 | 1,126 |
| 2007-07-26 | 586 | 586 | 575 | 575 | 642,000 | 1,150 |
| 2007-07-25 | 581 | 590 | 578 | 585 | 831,000 | 1,170 |
| 2007-07-24 | 599 | 610 | 585 | 597 | 814,000 | 1,194 |
| 2007-07-23 | 600 | 607 | 598 | 600 | 514,000 | 1,200 |
| 2007-07-20 | 600 | 611 | 599 | 604 | 721,000 | 1,208 |
| 2007-07-19 | 612 | 612 | 595 | 597 | 1,357,000 | 1,194 |
| 2007-07-18 | 615 | 618 | 602 | 606 | 539,000 | 1,212 |
| 2007-07-17 | 623 | 623 | 612 | 615 | 507,000 | 1,230 |
| 2007-07-13 | 626 | 627 | 617 | 623 | 789,000 | 1,246 |
| 2007-07-12 | 622 | 625 | 610 | 613 | 773,000 | 1,226 |
| 2007-07-11 | 629 | 629 | 615 | 616 | 864,000 | 1,232 |
| 2007-07-10 | 622 | 632 | 621 | 631 | 1,095,000 | 1,262 |
| 2007-07-09 | 621 | 625 | 619 | 621 | 868,000 | 1,242 |
| 2007-07-06 | 630 | 632 | 617 | 620 | 1,837,000 | 1,240 |
| 2007-07-05 | 637 | 642 | 629 | 631 | 980,000 | 1,262 |
| 2007-07-04 | 643 | 647 | 635 | 637 | 1,038,000 | 1,274 |
| 2007-07-03 | 647 | 653 | 640 | 642 | 712,000 | 1,284 |
| 2007-07-02 | 643 | 657 | 641 | 655 | 1,272,000 | 1,310 |
| 2007-06-29 | 638 | 643 | 634 | 641 | 1,351,000 | 1,282 |
| 2007-06-28 | 621 | 645 | 620 | 638 | 2,948,000 | 1,276 |
| 2007-06-27 | 610 | 610 | 593 | 601 | 711,000 | 1,202 |
| 2007-06-26 | 608 | 613 | 603 | 612 | 669,000 | 1,224 |
| 2007-06-25 | 618 | 620 | 610 | 612 | 732,000 | 1,224 |
| 2007-06-22 | 630 | 631 | 616 | 625 | 993,000 | 1,250 |
| 2007-06-21 | 618 | 633 | 613 | 627 | 1,793,000 | 1,254 |
| 2007-06-20 | 607 | 622 | 606 | 614 | 2,318,000 | 1,228 |
| 2007-06-19 | 599 | 599 | 593 | 596 | 425,000 | 1,192 |
| 2007-06-18 | 597 | 602 | 591 | 596 | 879,000 | 1,192 |
| 2007-06-15 | 594 | 601 | 588 | 601 | 945,000 | 1,202 |
| 2007-06-14 | 595 | 599 | 592 | 599 | 392,000 | 1,198 |
| 2007-06-13 | 588 | 596 | 582 | 594 | 794,000 | 1,188 |
| 2007-06-12 | 594 | 594 | 576 | 587 | 934,000 | 1,174 |
| 2007-06-11 | 601 | 608 | 591 | 595 | 962,000 | 1,190 |
| 2007-06-08 | 604 | 604 | 596 | 602 | 1,564,000 | 1,204 |
| 2007-06-07 | 600 | 604 | 589 | 603 | 1,003,000 | 1,206 |
| 2007-06-06 | 599 | 605 | 594 | 604 | 1,918,000 | 1,208 |
| 2007-06-05 | 581 | 596 | 581 | 593 | 3,212,000 | 1,186 |
| 2007-06-04 | 564 | 570 | 562 | 568 | 934,000 | 1,136 |
| 2007-06-01 | 559 | 565 | 557 | 558 | 1,845,000 | 1,116 |
| 2007-05-31 | 538 | 559 | 535 | 559 | 2,189,000 | 1,118 |
| 2007-05-30 | 537 | 538 | 526 | 537 | 888,000 | 1,074 |
| 2007-05-29 | 531 | 537 | 525 | 532 | 759,000 | 1,064 |
| 2007-05-28 | 528 | 535 | 522 | 530 | 1,027,000 | 1,060 |
| 2007-05-25 | 539 | 539 | 523 | 525 | 1,134,000 | 1,050 |
| 2007-05-24 | 540 | 544 | 537 | 543 | 1,152,000 | 1,086 |
| 2007-05-23 | 542 | 543 | 539 | 542 | 586,000 | 1,084 |
| 2007-05-22 | 542 | 542 | 534 | 540 | 1,061,000 | 1,080 |
| 2007-05-21 | 542 | 544 | 536 | 536 | 1,049,000 | 1,072 |
| 2007-05-18 | 535 | 539 | 527 | 527 | 1,382,000 | 1,054 |
| 2007-05-17 | 528 | 541 | 526 | 535 | 3,346,000 | 1,070 |
| 2007-05-16 | 502 | 526 | 500 | 523 | 2,828,000 | 1,046 |
| 2007-05-15 | 498 | 514 | 483 | 497 | 2,653,000 | 994 |
| 2007-05-14 | 511 | 511 | 502 | 505 | 1,108,000 | 1,010 |
| 2007-05-11 | 514 | 516 | 509 | 513 | 590,000 | 1,026 |
| 2007-05-10 | 516 | 519 | 511 | 516 | 925,000 | 1,032 |
| 2007-05-09 | 508 | 520 | 507 | 518 | 813,000 | 1,036 |
| 2007-05-08 | 517 | 517 | 504 | 509 | 1,713,000 | 1,018 |
| 2007-05-07 | 512 | 517 | 509 | 517 | 785,000 | 1,034 |
| 2007-05-02 | 512 | 513 | 505 | 511 | 476,000 | 1,022 |
| 2007-05-01 | 511 | 516 | 509 | 511 | 528,000 | 1,022 |
| 2007-04-27 | 507 | 516 | 505 | 512 | 1,141,000 | 1,024 |
| 2007-04-26 | 513 | 517 | 509 | 510 | 1,470,000 | 1,020 |
| 2007-04-25 | 523 | 524 | 513 | 513 | 992,000 | 1,026 |
| 2007-04-24 | 518 | 523 | 516 | 523 | 927,000 | 1,046 |
| 2007-04-23 | 528 | 531 | 515 | 518 | 1,358,000 | 1,036 |
| 2007-04-20 | 523 | 529 | 523 | 527 | 1,337,000 | 1,054 |
| 2007-04-19 | 514 | 530 | 511 | 522 | 2,213,000 | 1,044 |
| 2007-04-18 | 508 | 514 | 506 | 514 | 1,639,000 | 1,028 |
| 2007-04-17 | 510 | 513 | 507 | 507 | 2,874,000 | 1,014 |
| 2007-04-16 | 506 | 509 | 503 | 506 | 1,316,000 | 1,012 |
| 2007-04-13 | 500 | 503 | 498 | 500 | 1,937,000 | 1,000 |
| 2007-04-12 | 503 | 506 | 499 | 500 | 951,000 | 1,000 |
| 2007-04-11 | 512 | 513 | 502 | 505 | 1,339,000 | 1,010 |
| 2007-04-10 | 511 | 512 | 507 | 511 | 1,153,000 | 1,022 |
| 2007-04-09 | 496 | 512 | 495 | 511 | 2,107,000 | 1,022 |
| 2007-04-06 | 504 | 505 | 492 | 494 | 1,723,000 | 988 |
| 2007-04-05 | 496 | 505 | 493 | 504 | 2,117,000 | 1,008 |
| 2007-04-04 | 489 | 494 | 488 | 494 | 1,241,000 | 988 |
| 2007-04-03 | 481 | 491 | 476 | 488 | 1,627,000 | 976 |
| 2007-04-02 | 495 | 495 | 478 | 481 | 1,582,000 | 962 |
| 2007-03-30 | 493 | 493 | 484 | 492 | 1,176,000 | 984 |
| 2007-03-29 | 481 | 489 | 474 | 488 | 1,919,000 | 976 |
| 2007-03-28 | 482 | 486 | 475 | 480 | 1,466,000 | 960 |
| 2007-03-27 | 484 | 490 | 479 | 482 | 1,805,000 | 964 |
| 2007-03-26 | 500 | 500 | 490 | 493 | 2,361,000 | 986 |
| 2007-03-23 | 497 | 498 | 493 | 495 | 2,050,000 | 990 |
| 2007-03-22 | 501 | 504 | 494 | 497 | 1,956,000 | 994 |
| 2007-03-20 | 501 | 504 | 495 | 500 | 1,235,000 | 1,000 |
| 2007-03-19 | 493 | 499 | 490 | 499 | 2,974,000 | 998 |
| 2007-03-16 | 499 | 500 | 491 | 495 | 1,723,000 | 990 |
| 2007-03-15 | 495 | 502 | 492 | 500 | 1,715,000 | 1,000 |
| 2007-03-14 | 498 | 498 | 486 | 487 | 1,947,000 | 974 |
| 2007-03-13 | 513 | 513 | 503 | 504 | 2,026,000 | 1,008 |
| 2007-03-12 | 511 | 516 | 509 | 511 | 1,823,000 | 1,022 |
| 2007-03-09 | 513 | 514 | 509 | 509 | 1,327,000 | 1,018 |
| 2007-03-08 | 506 | 514 | 505 | 514 | 2,059,000 | 1,028 |
| 2007-03-07 | 511 | 517 | 506 | 510 | 2,852,000 | 1,020 |
| 2007-03-06 | 502 | 517 | 500 | 511 | 2,009,000 | 1,022 |
| 2007-03-05 | 516 | 518 | 502 | 502 | 1,593,000 | 1,004 |
| 2007-03-02 | 531 | 533 | 519 | 523 | 2,487,000 | 1,046 |
| 2007-03-01 | 525 | 525 | 517 | 522 | 1,804,000 | 1,044 |
| 2007-02-28 | 510 | 523 | 505 | 518 | 2,093,000 | 1,036 |
| 2007-02-27 | 545 | 545 | 532 | 534 | 2,165,000 | 1,068 |
| 2007-02-26 | 540 | 545 | 539 | 540 | 1,170,000 | 1,080 |
| 2007-02-23 | 538 | 540 | 535 | 536 | 1,606,000 | 1,072 |
| 2007-02-22 | 534 | 540 | 530 | 535 | 1,570,000 | 1,070 |
| 2007-02-21 | 532 | 538 | 524 | 533 | 3,252,000 | 1,066 |
| 2007-02-20 | 536 | 548 | 532 | 534 | 2,987,000 | 1,068 |
| 2007-02-19 | 512 | 551 | 507 | 532 | 8,441,000 | 1,064 |
| 2007-02-16 | 604 | 608 | 597 | 602 | 1,050,000 | 1,204 |
| 2007-02-15 | 593 | 602 | 592 | 594 | 1,113,000 | 1,188 |
| 2007-02-14 | 585 | 604 | 585 | 588 | 1,828,000 | 1,176 |
| 2007-02-13 | 570 | 578 | 570 | 574 | 761,000 | 1,148 |
| 2007-02-09 | 573 | 587 | 568 | 580 | 682,000 | 1,160 |
| 2007-02-08 | 578 | 583 | 572 | 573 | 449,000 | 1,146 |
| 2007-02-07 | 582 | 582 | 575 | 577 | 478,000 | 1,154 |
| 2007-02-06 | 576 | 584 | 574 | 582 | 751,000 | 1,164 |
| 2007-02-05 | 584 | 584 | 573 | 575 | 661,000 | 1,150 |
| 2007-02-02 | 597 | 599 | 583 | 585 | 762,000 | 1,170 |
| 2007-02-01 | 596 | 600 | 592 | 599 | 404,000 | 1,198 |
| 2007-01-31 | 605 | 605 | 593 | 595 | 410,000 | 1,190 |
| 2007-01-30 | 611 | 611 | 601 | 602 | 490,000 | 1,204 |
| 2007-01-29 | 601 | 612 | 599 | 610 | 459,000 | 1,220 |
| 2007-01-26 | 600 | 605 | 597 | 598 | 418,000 | 1,196 |
| 2007-01-25 | 608 | 611 | 597 | 597 | 690,000 | 1,194 |
| 2007-01-24 | 615 | 617 | 610 | 610 | 535,000 | 1,220 |
| 2007-01-23 | 611 | 614 | 607 | 612 | 503,000 | 1,224 |
| 2007-01-22 | 616 | 617 | 609 | 610 | 432,000 | 1,220 |
| 2007-01-19 | 615 | 615 | 612 | 613 | 451,000 | 1,226 |
| 2007-01-18 | 611 | 617 | 607 | 613 | 559,000 | 1,226 |
| 2007-01-17 | 607 | 610 | 596 | 607 | 798,000 | 1,214 |
| 2007-01-16 | 602 | 606 | 600 | 606 | 644,000 | 1,212 |
| 2007-01-15 | 590 | 598 | 589 | 598 | 478,000 | 1,196 |
| 2007-01-12 | 578 | 588 | 574 | 587 | 633,000 | 1,174 |
| 2007-01-11 | 569 | 575 | 567 | 575 | 661,000 | 1,150 |
| 2007-01-10 | 571 | 575 | 567 | 572 | 1,165,000 | 1,144 |
| 2007-01-09 | 573 | 579 | 561 | 577 | 599,000 | 1,154 |
| 2007-01-05 | 583 | 591 | 573 | 574 | 906,000 | 1,148 |
| 2007-01-04 | 584 | 594 | 579 | 591 | 246,000 | 1,182 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
