1. HOME >
  2. 株価時系列 >
  3. 5105 >
  4. 2011年

5105 TOYO TIRE(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30177178175175189,000350
2011-12-29175176174175163,000350
2011-12-28177178176176123,000352
2011-12-27180181178178169,000356
2011-12-26181181179179241,000358
2011-12-2217717917717961,000358
2011-12-21180180177178129,000356
2011-12-20177178176177105,000354
2011-12-19178178176176171,000352
2011-12-16179179176176227,000352
2011-12-15179179176176146,000352
2011-12-14181182178179201,000358
2011-12-13180183180181156,000362
2011-12-12182184180183366,000366
2011-12-09178181178179285,000358
2011-12-08181182180182172,000364
2011-12-07180181179181397,000362
2011-12-06186186179179495,000358
2011-12-05184185184185162,000370
2011-12-02182184181184205,000368
2011-12-01183183180181325,000362
2011-11-30180180176178553,000356
2011-11-29179180177180353,000360
2011-11-28176179176177281,000354
2011-11-25171176171173348,000346
2011-11-24176176174174325,000348
2011-11-22178180176178414,000356
2011-11-21179179177178121,000356
2011-11-18177180177180155,000360
2011-11-17180181177180283,000360
2011-11-16181183180181105,000362
2011-11-15184184182182211,000364
2011-11-14186188184186180,000372
2011-11-11187187184185245,000370
2011-11-10193193187187268,000374
2011-11-09198199195197310,000394
2011-11-08202202194195497,000390
2011-11-07201202199202372,000404
2011-11-04192202191201653,000402
2011-11-02192192189190232,000380
2011-11-01192194192194240,000388
2011-10-31194197192194417,000388
2011-10-28193195191193910,000386
2011-10-27186189185188493,000376
2011-10-26189189185186419,000372
2011-10-25190193189191466,000382
2011-10-24191192190191175,000382
2011-10-21191191189189130,000378
2011-10-20194195190191193,000382
2011-10-19196197192196352,000392
2011-10-18195196192196289,000392
2011-10-17191197191196337,000392
2011-10-14190193189189297,000378
2011-10-13194194191191198,000382
2011-10-12192193188191304,000382
2011-10-11191195191194308,000388
2011-10-07188192187187324,000374
2011-10-06188191187188348,000376
2011-10-05194195186188550,000376
2011-10-04190191186190384,000380
2011-10-03191193187192359,000384
2011-09-30195195190195407,000390
2011-09-29185194185194361,000388
2011-09-28180186180185350,000370
2011-09-27175180175180286,000360
2011-09-26184184173173439,000346
2011-09-22183185183184172,000368
2011-09-2119019018718779,000374
2011-09-20189191189190130,000380
2011-09-16188193187193367,000386
2011-09-15185186183185171,000370
2011-09-14183187182183173,000366
2011-09-13185186182184196,000368
2011-09-12182184182183214,000366
2011-09-09188188186187699,000374
2011-09-08194195190190272,000380
2011-09-07196196192192353,000384
2011-09-06198198192193211,000386
2011-09-05199201198198143,000396
2011-09-02200203199202289,000404
2011-09-01204205203203137,000406
2011-08-31204205202203306,000406
2011-08-30200204199203475,000406
2011-08-29197199195197392,000394
2011-08-26193197193196571,000392
2011-08-25192196190193526,000386
2011-08-24195197189190839,000380
2011-08-23191192188191535,000382
2011-08-22195197189189720,000378
2011-08-19198199195195276,000390
2011-08-18204204201201261,000402
2011-08-17205206203204308,000408
2011-08-16205208204208414,000416
2011-08-15203207203204532,000408
2011-08-12208208200200466,000400
2011-08-11204207203207572,000414
2011-08-10211213205207631,000414
2011-08-092052081982071,036,000414
2011-08-082102172082131,208,000426
2011-08-052132162092121,445,000424
2011-08-042242262212221,996,000444
2011-08-032152282102252,849,000450
2011-08-02216216211215322,000430
2011-08-01216219215218467,000436
2011-07-29218218214215311,000430
2011-07-28215219215217628,000434
2011-07-27220220214218679,000436
2011-07-262172232172211,353,000442
2011-07-25212216212215399,000430
2011-07-22214214211214845,000428
2011-07-21216218214216393,000432
2011-07-20215219214217643,000434
2011-07-19210214209212685,000424
2011-07-15210210208209363,000418
2011-07-14212213208210676,000420
2011-07-13212213211213271,000426
2011-07-12213217212213823,000426
2011-07-11209215209215805,000430
2011-07-08209211206209839,000418
2011-07-07210210205207575,000414
2011-07-062072102052101,351,000420
2011-07-05207208205206299,000412
2011-07-04205207204207586,000414
2011-07-01203204201202436,000404
2011-06-30204205202203848,000406
2011-06-29202204201202498,000404
2011-06-28198202198200697,000400
2011-06-271921971911961,197,000392
2011-06-24192195191192558,000384
2011-06-23191193190193704,000386
2011-06-22192194188193873,000386
2011-06-21196196188190954,000380
2011-06-20196198194195478,000390
2011-06-17204204198199482,000398
2011-06-16203208202203750,000406
2011-06-152002071972061,534,000412
2011-06-14196199194197633,000394
2011-06-131941991911971,352,000394
2011-06-10195196193196970,000392
2011-06-091841951841952,346,000390
2011-06-08186186181185578,000370
2011-06-07181185181185406,000370
2011-06-06182182180182419,000364
2011-06-03183184180180359,000360
2011-06-02181185181184440,000368
2011-06-01185187184186448,000372
2011-05-31179184179184742,000368
2011-05-30181181179179636,000358
2011-05-27184184182183396,000366
2011-05-26186186184185448,000370
2011-05-25186187184184386,000368
2011-05-24185186185185238,000370
2011-05-23188188186188348,000376
2011-05-20187192187190577,000380
2011-05-19190190186186264,000372
2011-05-18186189183188524,000376
2011-05-17186187185185318,000370
2011-05-16186188185185746,000370
2011-05-13195195188190696,000380
2011-05-12194196193194803,000388
2011-05-111972001931931,687,000386
2011-05-102002011901951,565,000390
2011-05-09204204200202227,000404
2011-05-06199204198204386,000408
2011-05-02198204197202746,000404
2011-04-28199199194197409,000394
2011-04-27197197195197176,000394
2011-04-26198198194197389,000394
2011-04-25196200195196378,000392
2011-04-22192197191196583,000392
2011-04-21194195192194510,000388
2011-04-20195196192194722,000388
2011-04-19190194190192458,000384
2011-04-18194195192193330,000386
2011-04-15191196191194832,000388
2011-04-14187195186193966,000386
2011-04-13186190186188699,000376
2011-04-121911921851861,316,000372
2011-04-111871941861941,372,000388
2011-04-08186190185189851,000378
2011-04-07192194189189300,000378
2011-04-06196196188190816,000380
2011-04-05197197192195926,000390
2011-04-04202203196197677,000394
2011-04-012042052012031,051,000406
2011-03-31205205200204643,000408
2011-03-30203204200203461,000406
2011-03-29195202194201928,000402
2011-03-28203204198198876,000396
2011-03-252072082022021,271,000404
2011-03-242052062022041,032,000408
2011-03-232092112012041,057,000408
2011-03-221982091972061,338,000412
2011-03-181931961881881,131,000376
2011-03-171731831711791,421,000358
2011-03-161801931801841,611,000368
2011-03-151911921561771,928,000354
2011-03-141902061801972,364,000394
2011-03-112262332242292,281,000458
2011-03-102382382282321,386,000464
2011-03-092292352282342,069,000468
2011-03-08224229224225315,000450
2011-03-07232232225226639,000452
2011-03-04233234229230934,000460
2011-03-03230234229230863,000460
2011-03-022302352282302,022,000460
2011-03-012302382282362,183,000472
2011-02-282222282172261,518,000452
2011-02-25215220214219890,000438
2011-02-242232232172181,384,000436
2011-02-232172302162252,747,000450
2011-02-222302302242252,437,000450
2011-02-212142312142314,294,000462
2011-02-18216217214216737,000432
2011-02-17218219216218554,000436
2011-02-16215219214216902,000432
2011-02-152132182112161,658,000432
2011-02-142052132042132,331,000426
2011-02-10203204201202569,000404
2011-02-09204206201202769,000404
2011-02-08205206203204572,000408
2011-02-072072092012041,513,000408
2011-02-042002051972051,334,000410
2011-02-03198200197199663,000398
2011-02-02202203200200478,000400
2011-02-01203205200201472,000402
2011-01-311992041972031,275,000406
2011-01-28199202198202515,000404
2011-01-27197202197199351,000398
2011-01-26198200196198759,000396
2011-01-25193198193197376,000394
2011-01-24195195191192317,000384
2011-01-21198198193194994,000388
2011-01-20197198196196299,000392
2011-01-19199200196199400,000398
2011-01-18196199196198816,000396
2011-01-172042051941951,808,000390
2011-01-142042052022021,019,000404
2011-01-13212212207208522,000416
2011-01-12212214211211917,000422
2011-01-112052102052101,070,000420
2011-01-07208208204204819,000408
2011-01-062062082042081,254,000416
2011-01-052002072002061,560,000412
2011-01-04197201197200951,000400

分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株