5105 TOYO TIRE(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 200 | 200 | 196 | 196 | 356,000 | 392 |
| 2010-12-29 | 200 | 200 | 197 | 199 | 585,000 | 398 |
| 2010-12-28 | 199 | 200 | 198 | 199 | 604,000 | 398 |
| 2010-12-27 | 195 | 200 | 195 | 200 | 674,000 | 400 |
| 2010-12-24 | 199 | 200 | 193 | 195 | 1,238,000 | 390 |
| 2010-12-22 | 198 | 200 | 198 | 199 | 952,000 | 398 |
| 2010-12-21 | 199 | 199 | 197 | 197 | 713,000 | 394 |
| 2010-12-20 | 199 | 202 | 197 | 199 | 1,022,000 | 398 |
| 2010-12-17 | 193 | 200 | 193 | 199 | 1,923,000 | 398 |
| 2010-12-16 | 197 | 199 | 189 | 192 | 1,957,000 | 384 |
| 2010-12-15 | 195 | 197 | 193 | 197 | 728,000 | 394 |
| 2010-12-14 | 195 | 196 | 193 | 195 | 1,108,000 | 390 |
| 2010-12-13 | 187 | 195 | 186 | 194 | 1,370,000 | 388 |
| 2010-12-10 | 189 | 191 | 170 | 187 | 2,246,000 | 374 |
| 2010-12-09 | 194 | 194 | 186 | 188 | 1,775,000 | 376 |
| 2010-12-08 | 189 | 194 | 189 | 192 | 1,218,000 | 384 |
| 2010-12-07 | 186 | 191 | 185 | 189 | 1,776,000 | 378 |
| 2010-12-06 | 184 | 190 | 184 | 189 | 1,042,000 | 378 |
| 2010-12-03 | 185 | 187 | 184 | 186 | 909,000 | 372 |
| 2010-12-02 | 183 | 185 | 181 | 184 | 857,000 | 368 |
| 2010-12-01 | 179 | 179 | 176 | 178 | 1,178,000 | 356 |
| 2010-11-30 | 190 | 190 | 181 | 181 | 1,107,000 | 362 |
| 2010-11-29 | 185 | 190 | 185 | 188 | 731,000 | 376 |
| 2010-11-26 | 188 | 188 | 183 | 184 | 937,000 | 368 |
| 2010-11-25 | 182 | 187 | 181 | 186 | 787,000 | 372 |
| 2010-11-24 | 178 | 181 | 177 | 180 | 800,000 | 360 |
| 2010-11-22 | 176 | 182 | 176 | 182 | 931,000 | 364 |
| 2010-11-19 | 177 | 178 | 173 | 174 | 935,000 | 348 |
| 2010-11-18 | 172 | 177 | 170 | 176 | 1,510,000 | 352 |
| 2010-11-17 | 165 | 172 | 165 | 171 | 1,692,000 | 342 |
| 2010-11-16 | 165 | 167 | 163 | 167 | 965,000 | 334 |
| 2010-11-15 | 164 | 165 | 162 | 162 | 587,000 | 324 |
| 2010-11-12 | 167 | 168 | 164 | 165 | 649,000 | 330 |
| 2010-11-11 | 167 | 169 | 166 | 167 | 723,000 | 334 |
| 2010-11-10 | 169 | 170 | 165 | 166 | 988,000 | 332 |
| 2010-11-09 | 171 | 174 | 166 | 169 | 1,476,000 | 338 |
| 2010-11-08 | 172 | 172 | 170 | 172 | 484,000 | 344 |
| 2010-11-05 | 165 | 171 | 165 | 171 | 1,379,000 | 342 |
| 2010-11-04 | 163 | 166 | 162 | 165 | 872,000 | 330 |
| 2010-11-02 | 164 | 164 | 160 | 162 | 896,000 | 324 |
| 2010-11-01 | 166 | 168 | 165 | 166 | 803,000 | 332 |
| 2010-10-29 | 166 | 167 | 163 | 166 | 800,000 | 332 |
| 2010-10-28 | 165 | 168 | 164 | 166 | 983,000 | 332 |
| 2010-10-27 | 164 | 167 | 164 | 165 | 1,103,000 | 330 |
| 2010-10-26 | 165 | 168 | 164 | 165 | 554,000 | 330 |
| 2010-10-25 | 167 | 168 | 165 | 167 | 952,000 | 334 |
| 2010-10-22 | 167 | 167 | 166 | 167 | 800,000 | 334 |
| 2010-10-21 | 170 | 170 | 165 | 167 | 919,000 | 334 |
| 2010-10-20 | 164 | 168 | 163 | 168 | 724,000 | 336 |
| 2010-10-19 | 160 | 166 | 160 | 165 | 708,000 | 330 |
| 2010-10-18 | 159 | 163 | 159 | 160 | 536,000 | 320 |
| 2010-10-15 | 162 | 162 | 158 | 159 | 729,000 | 318 |
| 2010-10-14 | 162 | 164 | 161 | 163 | 1,296,000 | 326 |
| 2010-10-13 | 162 | 164 | 160 | 162 | 489,000 | 324 |
| 2010-10-12 | 166 | 166 | 160 | 161 | 854,000 | 322 |
| 2010-10-08 | 168 | 168 | 165 | 165 | 1,127,000 | 330 |
| 2010-10-07 | 167 | 174 | 167 | 170 | 1,213,000 | 340 |
| 2010-10-06 | 169 | 170 | 164 | 168 | 1,074,000 | 336 |
| 2010-10-05 | 166 | 169 | 164 | 167 | 906,000 | 334 |
| 2010-10-04 | 172 | 172 | 165 | 167 | 1,261,000 | 334 |
| 2010-10-01 | 175 | 176 | 172 | 173 | 548,000 | 346 |
| 2010-09-30 | 180 | 180 | 174 | 174 | 332,000 | 348 |
| 2010-09-29 | 178 | 180 | 176 | 180 | 839,000 | 360 |
| 2010-09-28 | 176 | 179 | 176 | 178 | 383,000 | 356 |
| 2010-09-27 | 178 | 178 | 174 | 177 | 504,000 | 354 |
| 2010-09-24 | 175 | 178 | 174 | 175 | 552,000 | 350 |
| 2010-09-22 | 180 | 181 | 177 | 177 | 787,000 | 354 |
| 2010-09-21 | 186 | 187 | 181 | 181 | 520,000 | 362 |
| 2010-09-17 | 178 | 183 | 177 | 183 | 580,000 | 366 |
| 2010-09-16 | 177 | 179 | 175 | 176 | 390,000 | 352 |
| 2010-09-15 | 171 | 177 | 171 | 175 | 473,000 | 350 |
| 2010-09-14 | 171 | 173 | 170 | 171 | 439,000 | 342 |
| 2010-09-13 | 172 | 175 | 171 | 171 | 394,000 | 342 |
| 2010-09-10 | 172 | 173 | 171 | 172 | 521,000 | 344 |
| 2010-09-09 | 171 | 171 | 169 | 170 | 415,000 | 340 |
| 2010-09-08 | 172 | 172 | 170 | 171 | 352,000 | 342 |
| 2010-09-07 | 175 | 176 | 173 | 174 | 583,000 | 348 |
| 2010-09-06 | 173 | 176 | 173 | 175 | 349,000 | 350 |
| 2010-09-03 | 172 | 174 | 171 | 172 | 240,000 | 344 |
| 2010-09-02 | 171 | 172 | 167 | 171 | 478,000 | 342 |
| 2010-09-01 | 168 | 169 | 166 | 167 | 494,000 | 334 |
| 2010-08-31 | 175 | 175 | 169 | 169 | 405,000 | 338 |
| 2010-08-30 | 177 | 178 | 174 | 176 | 528,000 | 352 |
| 2010-08-27 | 166 | 174 | 166 | 174 | 707,000 | 348 |
| 2010-08-26 | 168 | 168 | 165 | 167 | 405,000 | 334 |
| 2010-08-25 | 165 | 169 | 163 | 168 | 526,000 | 336 |
| 2010-08-24 | 168 | 168 | 165 | 165 | 571,000 | 330 |
| 2010-08-23 | 173 | 174 | 168 | 168 | 1,004,000 | 336 |
| 2010-08-20 | 180 | 180 | 174 | 174 | 1,035,000 | 348 |
| 2010-08-19 | 181 | 183 | 180 | 182 | 475,000 | 364 |
| 2010-08-18 | 185 | 185 | 180 | 182 | 542,000 | 364 |
| 2010-08-17 | 183 | 184 | 182 | 183 | 196,000 | 366 |
| 2010-08-16 | 182 | 185 | 181 | 185 | 501,000 | 370 |
| 2010-08-13 | 180 | 186 | 180 | 185 | 669,000 | 370 |
| 2010-08-12 | 180 | 182 | 177 | 180 | 668,000 | 360 |
| 2010-08-11 | 187 | 189 | 185 | 186 | 431,000 | 372 |
| 2010-08-10 | 191 | 192 | 189 | 190 | 695,000 | 380 |
| 2010-08-09 | 192 | 193 | 191 | 193 | 393,000 | 386 |
| 2010-08-06 | 192 | 194 | 190 | 193 | 355,000 | 386 |
| 2010-08-05 | 195 | 196 | 190 | 192 | 813,000 | 384 |
| 2010-08-04 | 197 | 200 | 191 | 192 | 1,059,000 | 384 |
| 2010-08-03 | 209 | 209 | 192 | 198 | 1,822,000 | 396 |
| 2010-08-02 | 202 | 205 | 201 | 204 | 474,000 | 408 |
| 2010-07-30 | 205 | 205 | 200 | 201 | 318,000 | 402 |
| 2010-07-29 | 201 | 206 | 201 | 204 | 627,000 | 408 |
| 2010-07-28 | 199 | 201 | 198 | 199 | 329,000 | 398 |
| 2010-07-27 | 197 | 199 | 197 | 197 | 209,000 | 394 |
| 2010-07-26 | 196 | 198 | 193 | 197 | 806,000 | 394 |
| 2010-07-23 | 193 | 194 | 191 | 192 | 266,000 | 384 |
| 2010-07-22 | 191 | 193 | 189 | 190 | 330,000 | 380 |
| 2010-07-21 | 195 | 195 | 191 | 191 | 204,000 | 382 |
| 2010-07-20 | 194 | 196 | 192 | 193 | 321,000 | 386 |
| 2010-07-16 | 203 | 204 | 196 | 196 | 547,000 | 392 |
| 2010-07-15 | 205 | 206 | 200 | 204 | 518,000 | 408 |
| 2010-07-14 | 205 | 206 | 204 | 206 | 355,000 | 412 |
| 2010-07-13 | 204 | 204 | 201 | 202 | 339,000 | 404 |
| 2010-07-12 | 203 | 205 | 200 | 200 | 235,000 | 400 |
| 2010-07-09 | 203 | 204 | 201 | 202 | 461,000 | 404 |
| 2010-07-08 | 200 | 204 | 199 | 200 | 678,000 | 400 |
| 2010-07-07 | 195 | 197 | 194 | 196 | 440,000 | 392 |
| 2010-07-06 | 195 | 197 | 192 | 197 | 760,000 | 394 |
| 2010-07-05 | 190 | 193 | 189 | 191 | 274,000 | 382 |
| 2010-07-02 | 189 | 192 | 188 | 190 | 671,000 | 380 |
| 2010-07-01 | 189 | 192 | 187 | 188 | 927,000 | 376 |
| 2010-06-30 | 191 | 192 | 190 | 190 | 1,018,000 | 380 |
| 2010-06-29 | 204 | 204 | 195 | 196 | 1,286,000 | 392 |
| 2010-06-28 | 204 | 204 | 202 | 203 | 999,000 | 406 |
| 2010-06-25 | 206 | 207 | 203 | 204 | 1,464,000 | 408 |
| 2010-06-24 | 208 | 212 | 205 | 211 | 1,148,000 | 422 |
| 2010-06-23 | 211 | 212 | 209 | 211 | 624,000 | 422 |
| 2010-06-22 | 211 | 212 | 209 | 212 | 604,000 | 424 |
| 2010-06-21 | 212 | 216 | 211 | 213 | 751,000 | 426 |
| 2010-06-18 | 211 | 214 | 210 | 211 | 801,000 | 422 |
| 2010-06-17 | 214 | 216 | 212 | 213 | 870,000 | 426 |
| 2010-06-16 | 216 | 217 | 215 | 216 | 676,000 | 432 |
| 2010-06-15 | 213 | 218 | 213 | 214 | 559,000 | 428 |
| 2010-06-14 | 211 | 216 | 210 | 216 | 964,000 | 432 |
| 2010-06-11 | 207 | 208 | 204 | 208 | 1,208,000 | 416 |
| 2010-06-10 | 201 | 202 | 199 | 201 | 730,000 | 402 |
| 2010-06-09 | 201 | 202 | 198 | 201 | 1,113,000 | 402 |
| 2010-06-08 | 201 | 205 | 201 | 204 | 614,000 | 408 |
| 2010-06-07 | 204 | 205 | 202 | 204 | 787,000 | 408 |
| 2010-06-04 | 210 | 214 | 208 | 209 | 837,000 | 418 |
| 2010-06-03 | 209 | 211 | 207 | 209 | 830,000 | 418 |
| 2010-06-02 | 208 | 210 | 203 | 204 | 925,000 | 408 |
| 2010-06-01 | 208 | 212 | 207 | 211 | 1,005,000 | 422 |
| 2010-05-31 | 203 | 212 | 202 | 210 | 2,416,000 | 420 |
| 2010-05-28 | 203 | 207 | 200 | 203 | 1,357,000 | 406 |
| 2010-05-27 | 193 | 200 | 192 | 200 | 1,305,000 | 400 |
| 2010-05-26 | 195 | 196 | 188 | 192 | 1,279,000 | 384 |
| 2010-05-25 | 197 | 203 | 193 | 194 | 1,445,000 | 388 |
| 2010-05-24 | 195 | 202 | 191 | 200 | 1,426,000 | 400 |
| 2010-05-21 | 195 | 198 | 191 | 193 | 2,019,000 | 386 |
| 2010-05-20 | 204 | 206 | 200 | 202 | 755,000 | 404 |
| 2010-05-19 | 200 | 205 | 199 | 204 | 1,053,000 | 408 |
| 2010-05-18 | 209 | 209 | 203 | 205 | 1,551,000 | 410 |
| 2010-05-17 | 208 | 208 | 203 | 207 | 1,628,000 | 414 |
| 2010-05-14 | 211 | 211 | 207 | 210 | 1,501,000 | 420 |
| 2010-05-13 | 209 | 213 | 208 | 212 | 1,338,000 | 424 |
| 2010-05-12 | 207 | 212 | 204 | 205 | 1,504,000 | 410 |
| 2010-05-11 | 209 | 211 | 206 | 207 | 2,664,000 | 414 |
| 2010-05-10 | 203 | 211 | 201 | 208 | 3,933,000 | 416 |
| 2010-05-07 | 195 | 201 | 194 | 199 | 1,271,000 | 398 |
| 2010-05-06 | 205 | 207 | 203 | 205 | 1,369,000 | 410 |
| 2010-04-30 | 217 | 217 | 211 | 213 | 1,396,000 | 426 |
| 2010-04-28 | 213 | 216 | 213 | 215 | 2,201,000 | 430 |
| 2010-04-27 | 211 | 220 | 210 | 220 | 2,084,000 | 440 |
| 2010-04-26 | 212 | 213 | 210 | 210 | 1,030,000 | 420 |
| 2010-04-23 | 209 | 210 | 207 | 210 | 659,000 | 420 |
| 2010-04-22 | 204 | 211 | 204 | 209 | 2,791,000 | 418 |
| 2010-04-21 | 203 | 204 | 202 | 203 | 2,105,000 | 406 |
| 2010-04-20 | 207 | 209 | 203 | 204 | 2,287,000 | 408 |
| 2010-04-19 | 206 | 210 | 206 | 208 | 1,603,000 | 416 |
| 2010-04-16 | 217 | 217 | 211 | 212 | 1,654,000 | 424 |
| 2010-04-15 | 219 | 219 | 216 | 216 | 584,000 | 432 |
| 2010-04-14 | 216 | 218 | 214 | 216 | 1,346,000 | 432 |
| 2010-04-13 | 217 | 221 | 214 | 215 | 1,651,000 | 430 |
| 2010-04-12 | 216 | 217 | 213 | 214 | 1,535,000 | 428 |
| 2010-04-09 | 211 | 214 | 208 | 214 | 1,553,000 | 428 |
| 2010-04-08 | 214 | 215 | 213 | 213 | 656,000 | 426 |
| 2010-04-07 | 215 | 218 | 214 | 216 | 683,000 | 432 |
| 2010-04-06 | 220 | 221 | 215 | 215 | 1,009,000 | 430 |
| 2010-04-05 | 221 | 221 | 219 | 220 | 766,000 | 440 |
| 2010-04-02 | 221 | 222 | 218 | 221 | 960,000 | 442 |
| 2010-04-01 | 218 | 219 | 215 | 219 | 1,298,000 | 438 |
| 2010-03-31 | 228 | 228 | 218 | 218 | 1,973,000 | 436 |
| 2010-03-30 | 222 | 228 | 220 | 227 | 2,365,000 | 454 |
| 2010-03-29 | 217 | 220 | 216 | 219 | 2,182,000 | 438 |
| 2010-03-26 | 219 | 223 | 219 | 222 | 2,661,000 | 444 |
| 2010-03-25 | 220 | 226 | 218 | 219 | 3,571,000 | 438 |
| 2010-03-24 | 221 | 224 | 217 | 220 | 2,255,000 | 440 |
| 2010-03-23 | 214 | 221 | 213 | 219 | 3,932,000 | 438 |
| 2010-03-19 | 209 | 215 | 209 | 213 | 1,857,000 | 426 |
| 2010-03-18 | 209 | 212 | 208 | 208 | 919,000 | 416 |
| 2010-03-17 | 209 | 210 | 207 | 210 | 872,000 | 420 |
| 2010-03-16 | 209 | 211 | 206 | 208 | 1,066,000 | 416 |
| 2010-03-15 | 210 | 210 | 205 | 209 | 1,079,000 | 418 |
| 2010-03-12 | 209 | 215 | 209 | 210 | 1,407,000 | 420 |
| 2010-03-11 | 213 | 213 | 207 | 211 | 1,749,000 | 422 |
| 2010-03-10 | 206 | 216 | 206 | 211 | 4,719,000 | 422 |
| 2010-03-09 | 202 | 205 | 201 | 205 | 1,121,000 | 410 |
| 2010-03-08 | 202 | 203 | 199 | 203 | 1,415,000 | 406 |
| 2010-03-05 | 193 | 198 | 193 | 197 | 1,221,000 | 394 |
| 2010-03-04 | 194 | 195 | 190 | 192 | 1,555,000 | 384 |
| 2010-03-03 | 195 | 198 | 194 | 196 | 1,273,000 | 392 |
| 2010-03-02 | 198 | 200 | 195 | 196 | 1,468,000 | 392 |
| 2010-03-01 | 197 | 201 | 195 | 198 | 1,340,000 | 396 |
| 2010-02-26 | 201 | 202 | 196 | 199 | 1,610,000 | 398 |
| 2010-02-25 | 206 | 207 | 195 | 198 | 2,744,000 | 396 |
| 2010-02-24 | 204 | 206 | 203 | 204 | 1,965,000 | 408 |
| 2010-02-23 | 204 | 208 | 202 | 207 | 4,826,000 | 414 |
| 2010-02-22 | 198 | 205 | 196 | 204 | 4,429,000 | 408 |
| 2010-02-19 | 199 | 202 | 193 | 194 | 3,247,000 | 388 |
| 2010-02-18 | 195 | 202 | 193 | 200 | 6,440,000 | 400 |
| 2010-02-17 | 194 | 196 | 192 | 194 | 2,171,000 | 388 |
| 2010-02-16 | 191 | 197 | 191 | 193 | 2,320,000 | 386 |
| 2010-02-15 | 192 | 193 | 189 | 189 | 909,000 | 378 |
| 2010-02-12 | 193 | 194 | 189 | 190 | 1,437,000 | 380 |
| 2010-02-10 | 199 | 204 | 189 | 192 | 6,233,000 | 384 |
| 2010-02-09 | 189 | 197 | 187 | 195 | 4,390,000 | 390 |
| 2010-02-08 | 196 | 199 | 186 | 189 | 4,645,000 | 378 |
| 2010-02-05 | 186 | 198 | 186 | 198 | 5,842,000 | 396 |
| 2010-02-04 | 193 | 196 | 186 | 194 | 14,396,000 | 388 |
| 2010-02-03 | 156 | 187 | 155 | 185 | 12,541,000 | 370 |
| 2010-02-02 | 154 | 155 | 152 | 152 | 1,080,000 | 304 |
| 2010-02-01 | 154 | 154 | 148 | 151 | 1,371,000 | 302 |
| 2010-01-29 | 158 | 158 | 151 | 154 | 1,208,000 | 308 |
| 2010-01-28 | 157 | 161 | 153 | 159 | 1,020,000 | 318 |
| 2010-01-27 | 165 | 165 | 155 | 157 | 1,810,000 | 314 |
| 2010-01-26 | 169 | 172 | 165 | 165 | 836,000 | 330 |
| 2010-01-25 | 166 | 170 | 165 | 168 | 988,000 | 336 |
| 2010-01-22 | 169 | 170 | 167 | 170 | 915,000 | 340 |
| 2010-01-21 | 172 | 174 | 171 | 172 | 1,352,000 | 344 |
| 2010-01-20 | 177 | 179 | 172 | 173 | 541,000 | 346 |
| 2010-01-19 | 177 | 178 | 175 | 176 | 562,000 | 352 |
| 2010-01-18 | 178 | 180 | 175 | 176 | 1,091,000 | 352 |
| 2010-01-15 | 182 | 184 | 180 | 182 | 872,000 | 364 |
| 2010-01-14 | 181 | 184 | 181 | 183 | 692,000 | 366 |
| 2010-01-13 | 182 | 184 | 179 | 180 | 1,337,000 | 360 |
| 2010-01-12 | 175 | 185 | 175 | 185 | 1,560,000 | 370 |
| 2010-01-08 | 172 | 176 | 172 | 175 | 601,000 | 350 |
| 2010-01-07 | 173 | 173 | 171 | 172 | 560,000 | 344 |
| 2010-01-06 | 175 | 175 | 171 | 172 | 647,000 | 344 |
| 2010-01-05 | 176 | 177 | 175 | 175 | 649,000 | 350 |
| 2010-01-04 | 171 | 175 | 171 | 173 | 674,000 | 346 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
