5105 TOYO TIRE(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 162 | 163 | 160 | 162 | 234,000 | 324 |
| 2008-12-29 | 157 | 160 | 155 | 160 | 390,000 | 320 |
| 2008-12-26 | 150 | 157 | 149 | 157 | 263,000 | 314 |
| 2008-12-25 | 148 | 151 | 145 | 149 | 363,000 | 298 |
| 2008-12-24 | 154 | 155 | 145 | 149 | 772,000 | 298 |
| 2008-12-22 | 154 | 157 | 154 | 157 | 372,000 | 314 |
| 2008-12-19 | 154 | 157 | 153 | 154 | 453,000 | 308 |
| 2008-12-18 | 161 | 163 | 156 | 157 | 687,000 | 314 |
| 2008-12-17 | 169 | 169 | 159 | 164 | 928,000 | 328 |
| 2008-12-16 | 167 | 169 | 164 | 166 | 346,000 | 332 |
| 2008-12-15 | 167 | 173 | 164 | 171 | 820,000 | 342 |
| 2008-12-12 | 172 | 172 | 160 | 162 | 1,050,000 | 324 |
| 2008-12-11 | 171 | 173 | 166 | 172 | 603,000 | 344 |
| 2008-12-10 | 173 | 173 | 166 | 169 | 1,119,000 | 338 |
| 2008-12-09 | 183 | 184 | 169 | 173 | 1,366,000 | 346 |
| 2008-12-08 | 178 | 187 | 174 | 186 | 920,000 | 372 |
| 2008-12-05 | 165 | 178 | 162 | 175 | 1,216,000 | 350 |
| 2008-12-04 | 175 | 175 | 160 | 162 | 1,038,000 | 324 |
| 2008-12-03 | 180 | 181 | 164 | 171 | 1,834,000 | 342 |
| 2008-12-02 | 182 | 184 | 175 | 175 | 1,549,000 | 350 |
| 2008-12-01 | 203 | 203 | 195 | 197 | 839,000 | 394 |
| 2008-11-28 | 200 | 207 | 198 | 205 | 562,000 | 410 |
| 2008-11-27 | 195 | 199 | 194 | 199 | 655,000 | 398 |
| 2008-11-26 | 190 | 201 | 187 | 193 | 2,059,000 | 386 |
| 2008-11-25 | 191 | 192 | 179 | 185 | 1,326,000 | 370 |
| 2008-11-21 | 173 | 180 | 167 | 180 | 1,307,000 | 360 |
| 2008-11-20 | 190 | 191 | 174 | 178 | 1,600,000 | 356 |
| 2008-11-19 | 199 | 201 | 184 | 190 | 1,182,000 | 380 |
| 2008-11-18 | 203 | 205 | 197 | 198 | 1,121,000 | 396 |
| 2008-11-17 | 202 | 209 | 199 | 203 | 1,161,000 | 406 |
| 2008-11-14 | 210 | 212 | 199 | 201 | 807,000 | 402 |
| 2008-11-13 | 203 | 205 | 199 | 201 | 798,000 | 402 |
| 2008-11-12 | 210 | 217 | 208 | 208 | 1,084,000 | 416 |
| 2008-11-11 | 232 | 232 | 216 | 227 | 904,000 | 454 |
| 2008-11-10 | 242 | 243 | 228 | 233 | 565,000 | 466 |
| 2008-11-07 | 228 | 233 | 218 | 222 | 1,019,000 | 444 |
| 2008-11-06 | 251 | 255 | 241 | 246 | 759,000 | 492 |
| 2008-11-05 | 256 | 262 | 246 | 256 | 1,181,000 | 512 |
| 2008-11-04 | 241 | 252 | 241 | 247 | 802,000 | 494 |
| 2008-10-31 | 270 | 270 | 237 | 238 | 1,569,000 | 476 |
| 2008-10-30 | 241 | 264 | 238 | 260 | 1,488,000 | 520 |
| 2008-10-29 | 242 | 244 | 224 | 241 | 1,134,000 | 482 |
| 2008-10-28 | 192 | 217 | 180 | 217 | 3,726,000 | 434 |
| 2008-10-27 | 211 | 218 | 189 | 192 | 3,176,000 | 384 |
| 2008-10-24 | 244 | 244 | 213 | 215 | 1,080,000 | 430 |
| 2008-10-23 | 220 | 234 | 211 | 234 | 991,000 | 468 |
| 2008-10-22 | 250 | 250 | 230 | 232 | 805,000 | 464 |
| 2008-10-21 | 254 | 259 | 248 | 258 | 1,064,000 | 516 |
| 2008-10-20 | 235 | 254 | 227 | 253 | 1,305,000 | 506 |
| 2008-10-17 | 226 | 228 | 215 | 225 | 983,000 | 450 |
| 2008-10-16 | 214 | 221 | 198 | 211 | 1,165,000 | 422 |
| 2008-10-15 | 213 | 224 | 211 | 224 | 794,000 | 448 |
| 2008-10-14 | 234 | 234 | 219 | 228 | 931,000 | 456 |
| 2008-10-10 | 202 | 202 | 185 | 185 | 1,411,000 | 370 |
| 2008-10-09 | 201 | 221 | 201 | 210 | 955,000 | 420 |
| 2008-10-08 | 221 | 226 | 205 | 208 | 1,010,000 | 416 |
| 2008-10-07 | 215 | 233 | 208 | 231 | 833,000 | 462 |
| 2008-10-06 | 250 | 251 | 231 | 234 | 954,000 | 468 |
| 2008-10-03 | 261 | 265 | 252 | 253 | 461,000 | 506 |
| 2008-10-02 | 280 | 280 | 262 | 266 | 827,000 | 532 |
| 2008-10-01 | 290 | 292 | 273 | 278 | 900,000 | 556 |
| 2008-09-30 | 280 | 293 | 280 | 285 | 910,000 | 570 |
| 2008-09-29 | 311 | 317 | 304 | 305 | 886,000 | 610 |
| 2008-09-26 | 313 | 314 | 302 | 313 | 820,000 | 626 |
| 2008-09-25 | 300 | 313 | 296 | 310 | 687,000 | 620 |
| 2008-09-24 | 300 | 309 | 296 | 309 | 669,000 | 618 |
| 2008-09-22 | 313 | 318 | 303 | 306 | 683,000 | 612 |
| 2008-09-19 | 318 | 318 | 299 | 308 | 1,475,000 | 616 |
| 2008-09-18 | 298 | 313 | 287 | 311 | 1,570,000 | 622 |
| 2008-09-17 | 303 | 313 | 295 | 313 | 2,056,000 | 626 |
| 2008-09-16 | 277 | 293 | 270 | 292 | 981,000 | 584 |
| 2008-09-12 | 296 | 309 | 295 | 303 | 2,337,000 | 606 |
| 2008-09-11 | 298 | 300 | 290 | 291 | 1,185,000 | 582 |
| 2008-09-10 | 279 | 300 | 277 | 296 | 1,174,000 | 592 |
| 2008-09-09 | 276 | 288 | 276 | 284 | 1,402,000 | 568 |
| 2008-09-08 | 271 | 286 | 271 | 281 | 1,043,000 | 562 |
| 2008-09-05 | 265 | 274 | 265 | 270 | 1,194,000 | 540 |
| 2008-09-04 | 290 | 304 | 280 | 280 | 2,564,000 | 560 |
| 2008-09-03 | 275 | 291 | 275 | 291 | 1,279,000 | 582 |
| 2008-09-02 | 272 | 289 | 272 | 277 | 1,328,000 | 554 |
| 2008-09-01 | 280 | 280 | 270 | 270 | 663,000 | 540 |
| 2008-08-29 | 281 | 286 | 278 | 284 | 1,056,000 | 568 |
| 2008-08-28 | 283 | 284 | 276 | 278 | 694,000 | 556 |
| 2008-08-27 | 287 | 287 | 281 | 284 | 715,000 | 568 |
| 2008-08-26 | 287 | 291 | 286 | 286 | 918,000 | 572 |
| 2008-08-25 | 290 | 296 | 285 | 296 | 899,000 | 592 |
| 2008-08-22 | 287 | 289 | 285 | 287 | 519,000 | 574 |
| 2008-08-21 | 292 | 294 | 290 | 290 | 608,000 | 580 |
| 2008-08-20 | 302 | 302 | 294 | 297 | 661,000 | 594 |
| 2008-08-19 | 313 | 316 | 306 | 307 | 886,000 | 614 |
| 2008-08-18 | 318 | 323 | 313 | 316 | 1,110,000 | 632 |
| 2008-08-15 | 306 | 308 | 300 | 308 | 1,098,000 | 616 |
| 2008-08-14 | 305 | 309 | 299 | 301 | 1,639,000 | 602 |
| 2008-08-13 | 298 | 300 | 292 | 293 | 1,508,000 | 586 |
| 2008-08-12 | 311 | 313 | 288 | 288 | 1,151,000 | 576 |
| 2008-08-11 | 299 | 320 | 298 | 310 | 1,400,000 | 620 |
| 2008-08-08 | 288 | 297 | 285 | 292 | 623,000 | 584 |
| 2008-08-07 | 308 | 308 | 289 | 293 | 788,000 | 586 |
| 2008-08-06 | 295 | 306 | 292 | 303 | 871,000 | 606 |
| 2008-08-05 | 287 | 293 | 279 | 280 | 809,000 | 560 |
| 2008-08-04 | 296 | 297 | 286 | 286 | 859,000 | 572 |
| 2008-08-01 | 307 | 309 | 296 | 299 | 796,000 | 598 |
| 2008-07-31 | 333 | 333 | 310 | 311 | 1,270,000 | 622 |
| 2008-07-30 | 330 | 330 | 323 | 329 | 327,000 | 658 |
| 2008-07-29 | 320 | 321 | 311 | 318 | 441,000 | 636 |
| 2008-07-28 | 339 | 339 | 326 | 328 | 671,000 | 656 |
| 2008-07-25 | 332 | 335 | 327 | 330 | 985,000 | 660 |
| 2008-07-24 | 326 | 334 | 321 | 334 | 1,126,000 | 668 |
| 2008-07-23 | 315 | 320 | 312 | 316 | 748,000 | 632 |
| 2008-07-22 | 302 | 310 | 300 | 310 | 477,000 | 620 |
| 2008-07-18 | 300 | 302 | 296 | 298 | 742,000 | 596 |
| 2008-07-17 | 290 | 294 | 287 | 292 | 840,000 | 584 |
| 2008-07-16 | 288 | 293 | 280 | 282 | 1,881,000 | 564 |
| 2008-07-15 | 294 | 298 | 286 | 290 | 1,772,000 | 580 |
| 2008-07-14 | 302 | 309 | 298 | 298 | 2,543,000 | 596 |
| 2008-07-11 | 316 | 316 | 303 | 303 | 1,092,000 | 606 |
| 2008-07-10 | 310 | 316 | 308 | 313 | 735,000 | 626 |
| 2008-07-09 | 309 | 315 | 304 | 307 | 1,383,000 | 614 |
| 2008-07-08 | 318 | 321 | 301 | 301 | 1,622,000 | 602 |
| 2008-07-07 | 321 | 322 | 314 | 320 | 1,337,000 | 640 |
| 2008-07-04 | 325 | 327 | 319 | 320 | 944,000 | 640 |
| 2008-07-03 | 329 | 333 | 323 | 325 | 1,347,000 | 650 |
| 2008-07-02 | 347 | 349 | 338 | 339 | 482,000 | 678 |
| 2008-07-01 | 348 | 353 | 345 | 347 | 1,116,000 | 694 |
| 2008-06-30 | 352 | 352 | 336 | 338 | 963,000 | 676 |
| 2008-06-27 | 350 | 352 | 344 | 347 | 990,000 | 694 |
| 2008-06-26 | 364 | 374 | 359 | 365 | 847,000 | 730 |
| 2008-06-25 | 364 | 365 | 355 | 359 | 735,000 | 718 |
| 2008-06-24 | 364 | 372 | 361 | 361 | 585,000 | 722 |
| 2008-06-23 | 357 | 370 | 353 | 368 | 872,000 | 736 |
| 2008-06-20 | 378 | 378 | 365 | 366 | 640,000 | 732 |
| 2008-06-19 | 388 | 388 | 379 | 380 | 689,000 | 760 |
| 2008-06-18 | 391 | 395 | 388 | 392 | 716,000 | 784 |
| 2008-06-17 | 400 | 400 | 388 | 388 | 797,000 | 776 |
| 2008-06-16 | 400 | 407 | 388 | 396 | 858,000 | 792 |
| 2008-06-13 | 394 | 405 | 393 | 399 | 1,063,000 | 798 |
| 2008-06-12 | 399 | 402 | 391 | 398 | 742,000 | 796 |
| 2008-06-11 | 406 | 410 | 401 | 404 | 557,000 | 808 |
| 2008-06-10 | 418 | 418 | 406 | 409 | 570,000 | 818 |
| 2008-06-09 | 416 | 418 | 410 | 411 | 645,000 | 822 |
| 2008-06-06 | 438 | 440 | 428 | 433 | 1,052,000 | 866 |
| 2008-06-05 | 422 | 434 | 420 | 433 | 912,000 | 866 |
| 2008-06-04 | 412 | 429 | 410 | 427 | 952,000 | 854 |
| 2008-06-03 | 407 | 415 | 404 | 413 | 1,179,000 | 826 |
| 2008-06-02 | 413 | 424 | 410 | 414 | 903,000 | 828 |
| 2008-05-30 | 408 | 416 | 402 | 416 | 782,000 | 832 |
| 2008-05-29 | 395 | 400 | 391 | 398 | 998,000 | 796 |
| 2008-05-28 | 400 | 403 | 384 | 385 | 928,000 | 770 |
| 2008-05-27 | 395 | 402 | 394 | 399 | 624,000 | 798 |
| 2008-05-26 | 410 | 411 | 390 | 391 | 1,135,000 | 782 |
| 2008-05-23 | 415 | 426 | 412 | 418 | 645,000 | 836 |
| 2008-05-22 | 404 | 418 | 401 | 414 | 1,256,000 | 828 |
| 2008-05-21 | 420 | 425 | 414 | 419 | 1,240,000 | 838 |
| 2008-05-20 | 433 | 433 | 418 | 425 | 1,321,000 | 850 |
| 2008-05-19 | 439 | 443 | 426 | 428 | 4,183,000 | 856 |
| 2008-05-16 | 399 | 407 | 388 | 393 | 867,000 | 786 |
| 2008-05-15 | 386 | 405 | 385 | 394 | 1,750,000 | 788 |
| 2008-05-14 | 371 | 385 | 365 | 376 | 2,704,000 | 752 |
| 2008-05-13 | 378 | 387 | 354 | 370 | 1,619,000 | 740 |
| 2008-05-12 | 369 | 384 | 360 | 380 | 1,095,000 | 760 |
| 2008-05-09 | 395 | 396 | 367 | 374 | 1,623,000 | 748 |
| 2008-05-08 | 403 | 411 | 385 | 390 | 1,994,000 | 780 |
| 2008-05-07 | 416 | 429 | 410 | 413 | 1,268,000 | 826 |
| 2008-05-02 | 403 | 412 | 403 | 411 | 1,074,000 | 822 |
| 2008-05-01 | 399 | 403 | 393 | 400 | 1,449,000 | 800 |
| 2008-04-30 | 379 | 408 | 376 | 404 | 3,522,000 | 808 |
| 2008-04-28 | 353 | 361 | 352 | 360 | 791,000 | 720 |
| 2008-04-25 | 339 | 347 | 339 | 346 | 591,000 | 692 |
| 2008-04-24 | 339 | 342 | 337 | 338 | 414,000 | 676 |
| 2008-04-23 | 331 | 341 | 331 | 334 | 497,000 | 668 |
| 2008-04-22 | 337 | 342 | 333 | 337 | 761,000 | 674 |
| 2008-04-21 | 339 | 342 | 335 | 337 | 563,000 | 674 |
| 2008-04-18 | 332 | 333 | 327 | 331 | 622,000 | 662 |
| 2008-04-17 | 327 | 334 | 326 | 330 | 725,000 | 660 |
| 2008-04-16 | 311 | 324 | 310 | 317 | 860,000 | 634 |
| 2008-04-15 | 310 | 314 | 305 | 306 | 864,000 | 612 |
| 2008-04-14 | 311 | 315 | 310 | 312 | 426,000 | 624 |
| 2008-04-11 | 314 | 327 | 314 | 324 | 476,000 | 648 |
| 2008-04-10 | 315 | 316 | 306 | 309 | 1,187,000 | 618 |
| 2008-04-09 | 330 | 330 | 319 | 320 | 474,000 | 640 |
| 2008-04-08 | 332 | 339 | 328 | 328 | 1,047,000 | 656 |
| 2008-04-07 | 329 | 340 | 329 | 339 | 463,000 | 678 |
| 2008-04-04 | 335 | 339 | 327 | 328 | 811,000 | 656 |
| 2008-04-03 | 334 | 340 | 328 | 340 | 799,000 | 680 |
| 2008-04-02 | 328 | 338 | 327 | 338 | 1,240,000 | 676 |
| 2008-04-01 | 321 | 327 | 317 | 323 | 1,492,000 | 646 |
| 2008-03-31 | 312 | 320 | 310 | 320 | 887,000 | 640 |
| 2008-03-28 | 309 | 315 | 302 | 314 | 712,000 | 628 |
| 2008-03-27 | 313 | 313 | 301 | 309 | 973,000 | 618 |
| 2008-03-26 | 305 | 320 | 304 | 318 | 1,473,000 | 636 |
| 2008-03-25 | 314 | 314 | 305 | 310 | 1,359,000 | 620 |
| 2008-03-24 | 301 | 314 | 298 | 309 | 829,000 | 618 |
| 2008-03-21 | 298 | 299 | 289 | 297 | 1,053,000 | 594 |
| 2008-03-19 | 283 | 293 | 279 | 293 | 2,581,000 | 586 |
| 2008-03-18 | 249 | 280 | 248 | 269 | 1,435,000 | 538 |
| 2008-03-17 | 258 | 258 | 245 | 247 | 908,000 | 494 |
| 2008-03-14 | 271 | 271 | 261 | 261 | 1,232,000 | 522 |
| 2008-03-13 | 272 | 275 | 263 | 267 | 1,344,000 | 534 |
| 2008-03-12 | 284 | 287 | 273 | 276 | 1,224,000 | 552 |
| 2008-03-11 | 269 | 276 | 265 | 276 | 859,000 | 552 |
| 2008-03-10 | 277 | 280 | 267 | 268 | 1,569,000 | 536 |
| 2008-03-07 | 276 | 281 | 273 | 280 | 2,563,000 | 560 |
| 2008-03-06 | 274 | 280 | 271 | 276 | 972,000 | 552 |
| 2008-03-05 | 268 | 273 | 266 | 273 | 950,000 | 546 |
| 2008-03-04 | 274 | 276 | 267 | 273 | 2,115,000 | 546 |
| 2008-03-03 | 290 | 290 | 273 | 274 | 3,806,000 | 548 |
| 2008-02-29 | 304 | 304 | 291 | 292 | 2,767,000 | 584 |
| 2008-02-28 | 308 | 309 | 301 | 303 | 1,253,000 | 606 |
| 2008-02-27 | 313 | 315 | 310 | 313 | 1,366,000 | 626 |
| 2008-02-26 | 309 | 316 | 307 | 308 | 2,011,000 | 616 |
| 2008-02-25 | 301 | 306 | 298 | 305 | 915,000 | 610 |
| 2008-02-22 | 299 | 301 | 296 | 300 | 1,343,000 | 600 |
| 2008-02-21 | 306 | 308 | 297 | 303 | 1,868,000 | 606 |
| 2008-02-20 | 313 | 313 | 300 | 301 | 1,723,000 | 602 |
| 2008-02-19 | 319 | 319 | 308 | 315 | 975,000 | 630 |
| 2008-02-18 | 309 | 321 | 309 | 311 | 1,333,000 | 622 |
| 2008-02-15 | 299 | 310 | 296 | 308 | 1,191,000 | 616 |
| 2008-02-14 | 306 | 314 | 295 | 301 | 2,344,000 | 602 |
| 2008-02-13 | 318 | 331 | 294 | 301 | 2,209,000 | 602 |
| 2008-02-12 | 316 | 320 | 313 | 316 | 579,000 | 632 |
| 2008-02-08 | 323 | 330 | 312 | 316 | 844,000 | 632 |
| 2008-02-07 | 327 | 332 | 316 | 328 | 725,000 | 656 |
| 2008-02-06 | 329 | 335 | 325 | 326 | 722,000 | 652 |
| 2008-02-05 | 354 | 360 | 336 | 339 | 1,862,000 | 678 |
| 2008-02-04 | 359 | 362 | 352 | 359 | 978,000 | 718 |
| 2008-02-01 | 360 | 360 | 346 | 350 | 1,555,000 | 700 |
| 2008-01-31 | 346 | 361 | 338 | 358 | 1,400,000 | 716 |
| 2008-01-30 | 328 | 353 | 327 | 351 | 2,908,000 | 702 |
| 2008-01-29 | 353 | 354 | 318 | 331 | 3,051,000 | 662 |
| 2008-01-28 | 361 | 368 | 353 | 354 | 1,181,000 | 708 |
| 2008-01-25 | 344 | 371 | 344 | 371 | 2,609,000 | 742 |
| 2008-01-24 | 320 | 346 | 317 | 338 | 2,429,000 | 676 |
| 2008-01-23 | 294 | 315 | 294 | 311 | 2,139,000 | 622 |
| 2008-01-22 | 295 | 299 | 285 | 289 | 1,560,000 | 578 |
| 2008-01-21 | 310 | 314 | 301 | 306 | 1,290,000 | 612 |
| 2008-01-18 | 298 | 319 | 289 | 316 | 1,749,000 | 632 |
| 2008-01-17 | 296 | 303 | 284 | 299 | 1,990,000 | 598 |
| 2008-01-16 | 288 | 300 | 284 | 284 | 2,107,000 | 568 |
| 2008-01-15 | 340 | 343 | 308 | 308 | 2,453,000 | 616 |
| 2008-01-11 | 352 | 358 | 336 | 339 | 1,758,000 | 678 |
| 2008-01-10 | 375 | 375 | 350 | 350 | 1,922,000 | 700 |
| 2008-01-09 | 364 | 372 | 359 | 372 | 1,129,000 | 744 |
| 2008-01-08 | 360 | 364 | 355 | 359 | 1,163,000 | 718 |
| 2008-01-07 | 373 | 375 | 358 | 362 | 2,411,000 | 724 |
| 2008-01-04 | 398 | 402 | 381 | 383 | 966,000 | 766 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
