5105 TOYO TIRE(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 172 | 174 | 171 | 172 | 536,000 | 344 |
| 2009-12-29 | 174 | 174 | 172 | 174 | 632,000 | 348 |
| 2009-12-28 | 175 | 175 | 173 | 173 | 1,083,000 | 346 |
| 2009-12-25 | 171 | 175 | 171 | 175 | 702,000 | 350 |
| 2009-12-24 | 173 | 173 | 171 | 171 | 780,000 | 342 |
| 2009-12-22 | 169 | 171 | 168 | 170 | 1,005,000 | 340 |
| 2009-12-21 | 168 | 171 | 166 | 167 | 1,484,000 | 334 |
| 2009-12-18 | 164 | 168 | 162 | 167 | 1,485,000 | 334 |
| 2009-12-17 | 165 | 167 | 164 | 165 | 805,000 | 330 |
| 2009-12-16 | 163 | 165 | 163 | 165 | 1,146,000 | 330 |
| 2009-12-15 | 155 | 162 | 155 | 160 | 1,591,000 | 320 |
| 2009-12-14 | 155 | 156 | 152 | 155 | 1,021,000 | 310 |
| 2009-12-11 | 153 | 154 | 150 | 153 | 1,159,000 | 306 |
| 2009-12-10 | 151 | 155 | 149 | 151 | 986,000 | 302 |
| 2009-12-09 | 156 | 157 | 151 | 152 | 948,000 | 304 |
| 2009-12-08 | 160 | 162 | 157 | 159 | 1,490,000 | 318 |
| 2009-12-07 | 163 | 165 | 160 | 161 | 2,322,000 | 322 |
| 2009-12-04 | 158 | 161 | 154 | 160 | 1,704,000 | 320 |
| 2009-12-03 | 149 | 156 | 149 | 155 | 1,908,000 | 310 |
| 2009-12-02 | 146 | 150 | 144 | 145 | 1,300,000 | 290 |
| 2009-12-01 | 137 | 147 | 136 | 146 | 2,104,000 | 292 |
| 2009-11-30 | 135 | 140 | 134 | 136 | 1,667,000 | 272 |
| 2009-11-27 | 132 | 134 | 130 | 131 | 772,000 | 262 |
| 2009-11-26 | 136 | 139 | 134 | 136 | 1,865,000 | 272 |
| 2009-11-25 | 130 | 143 | 128 | 140 | 2,514,000 | 280 |
| 2009-11-24 | 138 | 139 | 128 | 129 | 2,142,000 | 258 |
| 2009-11-20 | 134 | 141 | 134 | 139 | 1,905,000 | 278 |
| 2009-11-19 | 141 | 142 | 133 | 137 | 2,478,000 | 274 |
| 2009-11-18 | 147 | 148 | 144 | 145 | 1,010,000 | 290 |
| 2009-11-17 | 151 | 153 | 145 | 147 | 1,370,000 | 294 |
| 2009-11-16 | 156 | 156 | 151 | 151 | 1,416,000 | 302 |
| 2009-11-13 | 158 | 160 | 156 | 159 | 935,000 | 318 |
| 2009-11-12 | 163 | 166 | 157 | 160 | 1,796,000 | 320 |
| 2009-11-11 | 163 | 167 | 162 | 165 | 2,888,000 | 330 |
| 2009-11-10 | 169 | 170 | 160 | 160 | 8,774,000 | 320 |
| 2009-11-09 | 168 | 171 | 159 | 159 | 2,286,000 | 318 |
| 2009-11-06 | 172 | 172 | 169 | 172 | 1,200,000 | 344 |
| 2009-11-05 | 167 | 171 | 165 | 171 | 1,610,000 | 342 |
| 2009-11-04 | 169 | 170 | 165 | 169 | 1,342,000 | 338 |
| 2009-11-02 | 170 | 172 | 167 | 168 | 1,217,000 | 336 |
| 2009-10-30 | 171 | 175 | 170 | 174 | 1,989,000 | 348 |
| 2009-10-29 | 166 | 173 | 166 | 173 | 2,777,000 | 346 |
| 2009-10-28 | 167 | 173 | 161 | 173 | 4,422,000 | 346 |
| 2009-10-27 | 171 | 174 | 167 | 168 | 1,174,000 | 336 |
| 2009-10-26 | 168 | 174 | 168 | 173 | 1,400,000 | 346 |
| 2009-10-23 | 171 | 172 | 167 | 168 | 1,904,000 | 336 |
| 2009-10-22 | 173 | 174 | 169 | 170 | 2,248,000 | 340 |
| 2009-10-21 | 176 | 177 | 172 | 173 | 3,871,000 | 346 |
| 2009-10-20 | 180 | 182 | 178 | 181 | 1,547,000 | 362 |
| 2009-10-19 | 175 | 179 | 174 | 176 | 2,356,000 | 352 |
| 2009-10-16 | 183 | 185 | 172 | 177 | 3,994,000 | 354 |
| 2009-10-15 | 189 | 190 | 182 | 186 | 1,240,000 | 372 |
| 2009-10-14 | 190 | 191 | 185 | 186 | 900,000 | 372 |
| 2009-10-13 | 184 | 194 | 184 | 193 | 1,318,000 | 386 |
| 2009-10-09 | 190 | 193 | 187 | 191 | 1,309,000 | 382 |
| 2009-10-08 | 190 | 196 | 188 | 192 | 1,083,000 | 384 |
| 2009-10-07 | 186 | 191 | 186 | 191 | 820,000 | 382 |
| 2009-10-06 | 188 | 192 | 183 | 185 | 1,379,000 | 370 |
| 2009-10-05 | 193 | 195 | 185 | 188 | 1,633,000 | 376 |
| 2009-10-02 | 201 | 202 | 195 | 197 | 1,786,000 | 394 |
| 2009-10-01 | 212 | 213 | 204 | 206 | 1,522,000 | 412 |
| 2009-09-30 | 207 | 216 | 207 | 216 | 2,276,000 | 432 |
| 2009-09-29 | 202 | 211 | 200 | 207 | 3,012,000 | 414 |
| 2009-09-28 | 212 | 212 | 195 | 200 | 2,003,000 | 400 |
| 2009-09-25 | 218 | 218 | 215 | 216 | 704,000 | 432 |
| 2009-09-24 | 212 | 220 | 212 | 220 | 1,284,000 | 440 |
| 2009-09-18 | 220 | 222 | 212 | 213 | 1,847,000 | 426 |
| 2009-09-17 | 223 | 226 | 220 | 223 | 1,204,000 | 446 |
| 2009-09-16 | 218 | 230 | 218 | 222 | 2,202,000 | 444 |
| 2009-09-15 | 222 | 225 | 219 | 220 | 1,332,000 | 440 |
| 2009-09-14 | 225 | 229 | 221 | 222 | 2,679,000 | 444 |
| 2009-09-11 | 220 | 226 | 218 | 226 | 1,694,000 | 452 |
| 2009-09-10 | 215 | 220 | 214 | 220 | 1,161,000 | 440 |
| 2009-09-09 | 213 | 213 | 209 | 213 | 699,000 | 426 |
| 2009-09-08 | 209 | 214 | 209 | 213 | 641,000 | 426 |
| 2009-09-07 | 208 | 212 | 208 | 210 | 434,000 | 420 |
| 2009-09-04 | 212 | 213 | 208 | 209 | 1,195,000 | 418 |
| 2009-09-03 | 215 | 216 | 212 | 213 | 1,111,000 | 426 |
| 2009-09-02 | 220 | 221 | 216 | 217 | 893,000 | 434 |
| 2009-09-01 | 221 | 225 | 220 | 223 | 899,000 | 446 |
| 2009-08-31 | 226 | 227 | 221 | 221 | 751,000 | 442 |
| 2009-08-28 | 228 | 229 | 222 | 224 | 2,508,000 | 448 |
| 2009-08-27 | 222 | 222 | 214 | 219 | 831,000 | 438 |
| 2009-08-26 | 220 | 223 | 220 | 222 | 419,000 | 444 |
| 2009-08-25 | 223 | 224 | 219 | 220 | 795,000 | 440 |
| 2009-08-24 | 223 | 225 | 220 | 224 | 766,000 | 448 |
| 2009-08-21 | 224 | 224 | 216 | 218 | 679,000 | 436 |
| 2009-08-20 | 220 | 225 | 220 | 225 | 1,794,000 | 450 |
| 2009-08-19 | 219 | 222 | 215 | 220 | 1,047,000 | 440 |
| 2009-08-18 | 224 | 225 | 217 | 220 | 1,538,000 | 440 |
| 2009-08-17 | 227 | 227 | 224 | 226 | 529,000 | 452 |
| 2009-08-14 | 226 | 227 | 225 | 225 | 1,143,000 | 450 |
| 2009-08-13 | 228 | 230 | 225 | 229 | 1,478,000 | 458 |
| 2009-08-12 | 228 | 231 | 225 | 229 | 1,530,000 | 458 |
| 2009-08-11 | 230 | 232 | 226 | 230 | 1,507,000 | 460 |
| 2009-08-10 | 225 | 232 | 223 | 228 | 2,043,000 | 456 |
| 2009-08-07 | 222 | 222 | 215 | 220 | 684,000 | 440 |
| 2009-08-06 | 215 | 225 | 215 | 223 | 1,632,000 | 446 |
| 2009-08-05 | 223 | 224 | 215 | 216 | 1,325,000 | 432 |
| 2009-08-04 | 225 | 226 | 219 | 221 | 1,833,000 | 442 |
| 2009-08-03 | 208 | 220 | 207 | 217 | 1,489,000 | 434 |
| 2009-07-31 | 211 | 211 | 205 | 207 | 811,000 | 414 |
| 2009-07-30 | 207 | 209 | 204 | 206 | 620,000 | 412 |
| 2009-07-29 | 206 | 211 | 205 | 210 | 676,000 | 420 |
| 2009-07-28 | 214 | 214 | 209 | 211 | 586,000 | 422 |
| 2009-07-27 | 220 | 221 | 212 | 215 | 1,419,000 | 430 |
| 2009-07-24 | 213 | 215 | 209 | 215 | 2,937,000 | 430 |
| 2009-07-23 | 195 | 209 | 194 | 203 | 3,039,000 | 406 |
| 2009-07-22 | 193 | 195 | 191 | 195 | 928,000 | 390 |
| 2009-07-21 | 190 | 195 | 189 | 195 | 1,603,000 | 390 |
| 2009-07-17 | 189 | 190 | 183 | 187 | 994,000 | 374 |
| 2009-07-16 | 188 | 191 | 185 | 190 | 2,544,000 | 380 |
| 2009-07-15 | 181 | 186 | 180 | 186 | 2,062,000 | 372 |
| 2009-07-14 | 177 | 182 | 174 | 180 | 2,502,000 | 360 |
| 2009-07-13 | 180 | 182 | 166 | 169 | 3,744,000 | 338 |
| 2009-07-10 | 185 | 189 | 182 | 185 | 5,370,000 | 370 |
| 2009-07-09 | 196 | 199 | 181 | 181 | 14,855,000 | 362 |
| 2009-07-08 | 228 | 229 | 223 | 226 | 1,313,000 | 452 |
| 2009-07-07 | 240 | 240 | 230 | 230 | 1,347,000 | 460 |
| 2009-07-06 | 237 | 246 | 233 | 236 | 2,677,000 | 472 |
| 2009-07-03 | 229 | 239 | 228 | 237 | 2,539,000 | 474 |
| 2009-07-02 | 230 | 236 | 226 | 231 | 2,035,000 | 462 |
| 2009-07-01 | 228 | 232 | 224 | 228 | 1,144,000 | 456 |
| 2009-06-30 | 231 | 232 | 228 | 231 | 593,000 | 462 |
| 2009-06-29 | 232 | 232 | 228 | 229 | 1,164,000 | 458 |
| 2009-06-26 | 224 | 232 | 222 | 232 | 3,552,000 | 464 |
| 2009-06-25 | 213 | 219 | 212 | 217 | 992,000 | 434 |
| 2009-06-24 | 215 | 219 | 211 | 213 | 1,073,000 | 426 |
| 2009-06-23 | 215 | 219 | 215 | 216 | 1,299,000 | 432 |
| 2009-06-22 | 215 | 226 | 215 | 224 | 1,829,000 | 448 |
| 2009-06-19 | 218 | 223 | 215 | 215 | 1,239,000 | 430 |
| 2009-06-18 | 227 | 227 | 217 | 220 | 1,132,000 | 440 |
| 2009-06-17 | 215 | 225 | 215 | 222 | 1,180,000 | 444 |
| 2009-06-16 | 222 | 223 | 214 | 219 | 2,194,000 | 438 |
| 2009-06-15 | 228 | 230 | 223 | 225 | 1,245,000 | 450 |
| 2009-06-12 | 228 | 231 | 222 | 227 | 2,193,000 | 454 |
| 2009-06-11 | 233 | 235 | 228 | 231 | 1,482,000 | 462 |
| 2009-06-10 | 238 | 240 | 232 | 236 | 1,611,000 | 472 |
| 2009-06-09 | 239 | 244 | 232 | 233 | 2,674,000 | 466 |
| 2009-06-08 | 231 | 243 | 231 | 240 | 3,771,000 | 480 |
| 2009-06-05 | 231 | 232 | 224 | 227 | 2,279,000 | 454 |
| 2009-06-04 | 223 | 235 | 223 | 232 | 2,811,000 | 464 |
| 2009-06-03 | 218 | 228 | 212 | 223 | 2,781,000 | 446 |
| 2009-06-02 | 222 | 223 | 215 | 216 | 2,892,000 | 432 |
| 2009-06-01 | 219 | 220 | 215 | 217 | 2,651,000 | 434 |
| 2009-05-29 | 204 | 224 | 199 | 222 | 7,731,000 | 444 |
| 2009-05-28 | 191 | 200 | 191 | 199 | 2,067,000 | 398 |
| 2009-05-27 | 199 | 200 | 193 | 194 | 1,791,000 | 388 |
| 2009-05-26 | 191 | 198 | 189 | 196 | 3,741,000 | 392 |
| 2009-05-25 | 184 | 190 | 184 | 188 | 1,799,000 | 376 |
| 2009-05-22 | 184 | 186 | 182 | 184 | 1,575,000 | 368 |
| 2009-05-21 | 186 | 190 | 185 | 189 | 1,223,000 | 378 |
| 2009-05-20 | 192 | 192 | 183 | 188 | 1,795,000 | 376 |
| 2009-05-19 | 195 | 196 | 187 | 190 | 2,173,000 | 380 |
| 2009-05-18 | 188 | 195 | 186 | 192 | 2,950,000 | 384 |
| 2009-05-15 | 184 | 189 | 181 | 186 | 1,542,000 | 372 |
| 2009-05-14 | 185 | 185 | 180 | 180 | 2,025,000 | 360 |
| 2009-05-13 | 192 | 196 | 182 | 189 | 2,976,000 | 378 |
| 2009-05-12 | 185 | 194 | 177 | 190 | 4,463,000 | 380 |
| 2009-05-11 | 181 | 201 | 175 | 186 | 8,669,000 | 372 |
| 2009-05-08 | 183 | 184 | 175 | 180 | 3,155,000 | 360 |
| 2009-05-07 | 183 | 187 | 178 | 187 | 2,333,000 | 374 |
| 2009-05-01 | 170 | 179 | 165 | 179 | 4,717,000 | 358 |
| 2009-04-30 | 162 | 170 | 157 | 170 | 3,809,000 | 340 |
| 2009-04-28 | 165 | 165 | 153 | 153 | 2,015,000 | 306 |
| 2009-04-27 | 166 | 166 | 162 | 165 | 885,000 | 330 |
| 2009-04-24 | 167 | 169 | 165 | 165 | 1,145,000 | 330 |
| 2009-04-23 | 166 | 170 | 163 | 170 | 1,267,000 | 340 |
| 2009-04-22 | 173 | 174 | 167 | 169 | 1,958,000 | 338 |
| 2009-04-21 | 163 | 173 | 160 | 172 | 2,713,000 | 344 |
| 2009-04-20 | 172 | 174 | 166 | 171 | 2,633,000 | 342 |
| 2009-04-17 | 175 | 177 | 167 | 172 | 2,161,000 | 344 |
| 2009-04-16 | 182 | 185 | 172 | 174 | 2,030,000 | 348 |
| 2009-04-15 | 182 | 182 | 174 | 176 | 2,450,000 | 352 |
| 2009-04-14 | 199 | 199 | 184 | 185 | 3,089,000 | 370 |
| 2009-04-13 | 180 | 200 | 178 | 195 | 6,799,000 | 390 |
| 2009-04-10 | 176 | 185 | 170 | 176 | 8,797,000 | 352 |
| 2009-04-09 | 167 | 174 | 166 | 174 | 3,976,000 | 348 |
| 2009-04-08 | 167 | 168 | 158 | 163 | 3,034,000 | 326 |
| 2009-04-07 | 167 | 173 | 163 | 168 | 4,702,000 | 336 |
| 2009-04-06 | 171 | 175 | 164 | 167 | 3,303,000 | 334 |
| 2009-04-03 | 179 | 179 | 164 | 171 | 9,419,000 | 342 |
| 2009-04-02 | 162 | 179 | 158 | 174 | 19,576,000 | 348 |
| 2009-04-01 | 131 | 168 | 131 | 159 | 16,721,000 | 318 |
| 2009-03-31 | 134 | 139 | 124 | 124 | 3,328,000 | 248 |
| 2009-03-30 | 152 | 153 | 133 | 136 | 6,626,000 | 272 |
| 2009-03-27 | 135 | 157 | 132 | 157 | 10,234,000 | 314 |
| 2009-03-26 | 118 | 132 | 116 | 131 | 7,217,000 | 262 |
| 2009-03-25 | 112 | 116 | 107 | 114 | 2,624,000 | 228 |
| 2009-03-24 | 115 | 116 | 109 | 111 | 3,448,000 | 222 |
| 2009-03-23 | 109 | 111 | 108 | 110 | 1,273,000 | 220 |
| 2009-03-19 | 110 | 110 | 107 | 109 | 1,148,000 | 218 |
| 2009-03-18 | 116 | 117 | 109 | 109 | 1,189,000 | 218 |
| 2009-03-17 | 115 | 117 | 114 | 115 | 1,457,000 | 230 |
| 2009-03-16 | 115 | 115 | 112 | 114 | 586,000 | 228 |
| 2009-03-13 | 112 | 115 | 111 | 111 | 1,299,000 | 222 |
| 2009-03-12 | 116 | 117 | 115 | 117 | 361,000 | 234 |
| 2009-03-11 | 119 | 121 | 113 | 118 | 1,192,000 | 236 |
| 2009-03-10 | 115 | 117 | 113 | 115 | 418,000 | 230 |
| 2009-03-09 | 114 | 117 | 113 | 115 | 322,000 | 230 |
| 2009-03-06 | 115 | 115 | 112 | 114 | 677,000 | 228 |
| 2009-03-05 | 121 | 121 | 118 | 118 | 573,000 | 236 |
| 2009-03-04 | 112 | 120 | 110 | 117 | 1,223,000 | 234 |
| 2009-03-03 | 112 | 114 | 111 | 114 | 477,000 | 228 |
| 2009-03-02 | 113 | 118 | 111 | 115 | 791,000 | 230 |
| 2009-02-27 | 116 | 116 | 111 | 114 | 394,000 | 228 |
| 2009-02-26 | 114 | 119 | 110 | 115 | 1,242,000 | 230 |
| 2009-02-25 | 113 | 113 | 108 | 113 | 598,000 | 226 |
| 2009-02-24 | 104 | 112 | 104 | 111 | 559,000 | 222 |
| 2009-02-23 | 106 | 112 | 105 | 107 | 1,095,000 | 214 |
| 2009-02-20 | 119 | 119 | 106 | 108 | 1,462,000 | 216 |
| 2009-02-19 | 123 | 124 | 116 | 118 | 1,173,000 | 236 |
| 2009-02-18 | 128 | 128 | 121 | 121 | 1,157,000 | 242 |
| 2009-02-17 | 137 | 138 | 130 | 132 | 356,000 | 264 |
| 2009-02-16 | 136 | 140 | 136 | 139 | 328,000 | 278 |
| 2009-02-13 | 135 | 139 | 131 | 135 | 997,000 | 270 |
| 2009-02-12 | 140 | 141 | 137 | 137 | 1,045,000 | 274 |
| 2009-02-10 | 139 | 147 | 137 | 147 | 899,000 | 294 |
| 2009-02-09 | 135 | 140 | 135 | 140 | 1,119,000 | 280 |
| 2009-02-06 | 134 | 136 | 130 | 132 | 900,000 | 264 |
| 2009-02-05 | 130 | 139 | 130 | 132 | 695,000 | 264 |
| 2009-02-04 | 128 | 136 | 123 | 134 | 1,016,000 | 268 |
| 2009-02-03 | 132 | 133 | 124 | 125 | 522,000 | 250 |
| 2009-02-02 | 133 | 134 | 130 | 132 | 275,000 | 264 |
| 2009-01-30 | 133 | 136 | 131 | 133 | 387,000 | 266 |
| 2009-01-29 | 139 | 139 | 131 | 134 | 824,000 | 268 |
| 2009-01-28 | 139 | 139 | 133 | 135 | 532,000 | 270 |
| 2009-01-27 | 137 | 141 | 134 | 139 | 609,000 | 278 |
| 2009-01-26 | 134 | 138 | 131 | 133 | 448,000 | 266 |
| 2009-01-23 | 133 | 134 | 132 | 133 | 344,000 | 266 |
| 2009-01-22 | 140 | 141 | 133 | 137 | 504,000 | 274 |
| 2009-01-21 | 141 | 142 | 138 | 138 | 567,000 | 276 |
| 2009-01-20 | 150 | 150 | 142 | 144 | 544,000 | 288 |
| 2009-01-19 | 152 | 153 | 148 | 149 | 389,000 | 298 |
| 2009-01-16 | 152 | 153 | 147 | 150 | 647,000 | 300 |
| 2009-01-15 | 150 | 150 | 144 | 148 | 839,000 | 296 |
| 2009-01-14 | 153 | 157 | 151 | 155 | 360,000 | 310 |
| 2009-01-13 | 160 | 160 | 152 | 154 | 566,000 | 308 |
| 2009-01-09 | 164 | 165 | 157 | 159 | 757,000 | 318 |
| 2009-01-08 | 166 | 170 | 159 | 162 | 1,200,000 | 324 |
| 2009-01-07 | 162 | 174 | 159 | 173 | 1,654,000 | 346 |
| 2009-01-06 | 165 | 165 | 157 | 158 | 821,000 | 316 |
| 2009-01-05 | 167 | 168 | 160 | 160 | 163,000 | 320 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
