5105 TOYO TIRE(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	252	257	251	256	1,080,000	512
2012-12-27	254	256	250	251	1,287,000	502
2012-12-26	250	254	247	254	1,774,000	508
2012-12-25	261	261	253	255	1,376,000	510
2012-12-21	260	262	252	256	1,775,000	512
2012-12-20	256	260	254	257	1,885,000	514
2012-12-19	256	259	255	259	1,627,000	518
2012-12-18	246	253	245	251	1,382,000	502
2012-12-17	247	248	245	248	1,515,000	496
2012-12-14	243	244	240	243	1,572,000	486
2012-12-13	238	243	237	242	1,884,000	484
2012-12-12	234	237	234	235	1,070,000	470
2012-12-11	234	235	230	232	1,003,000	464
2012-12-10	237	237	232	234	885,000	468
2012-12-07	237	239	236	238	1,132,000	476
2012-12-06	233	236	232	236	1,754,000	472
2012-12-05	230	232	227	230	1,522,000	460
2012-12-04	229	231	228	230	1,266,000	460
2012-12-03	232	233	229	231	1,726,000	462
2012-11-30	230	230	226	229	1,626,000	458
2012-11-29	223	230	222	229	2,249,000	458
2012-11-28	223	223	215	220	2,022,000	440
2012-11-27	223	225	217	225	2,524,000	450
2012-11-26	219	228	219	227	3,821,000	454
2012-11-22	212	216	209	216	2,100,000	432
2012-11-21	205	212	205	209	2,108,000	418
2012-11-20	206	208	204	205	756,000	410
2012-11-19	207	209	204	206	1,482,000	412
2012-11-16	199	204	199	203	1,808,000	406
2012-11-15	193	199	193	199	865,000	398
2012-11-14	194	194	192	193	835,000	386
2012-11-13	199	199	193	196	1,134,000	392
2012-11-12	201	202	197	198	881,000	396
2012-11-09	194	202	191	199	2,068,000	398
2012-11-08	195	199	194	194	855,000	388
2012-11-07	204	204	197	198	1,114,000	396
2012-11-06	205	206	201	201	778,000	402
2012-11-05	200	205	199	205	1,164,000	410
2012-11-02	197	200	197	200	861,000	400
2012-11-01	195	197	193	196	938,000	392
2012-10-31	193	197	192	194	1,010,000	388
2012-10-30	191	195	190	194	1,668,000	388
2012-10-29	197	197	191	192	1,112,000	384
2012-10-26	200	200	195	196	1,027,000	392
2012-10-25	200	201	198	200	1,366,000	400
2012-10-24	201	203	199	199	1,152,000	398
2012-10-23	206	207	202	204	723,000	408
2012-10-22	198	205	197	204	982,000	408
2012-10-19	200	203	199	202	827,000	404
2012-10-18	200	203	198	202	1,314,000	404
2012-10-17	200	202	197	197	1,211,000	394
2012-10-16	197	200	196	198	816,000	396
2012-10-15	190	197	189	194	1,575,000	388
2012-10-12	186	192	186	190	723,000	380
2012-10-11	187	190	185	186	673,000	372
2012-10-10	189	190	185	189	815,000	378
2012-10-09	194	195	190	190	729,000	380
2012-10-05	193	196	191	194	1,100,000	388
2012-10-04	188	194	187	190	1,707,000	380
2012-10-03	188	192	186	187	1,351,000	374
2012-10-02	195	195	188	188	978,000	376
2012-10-01	191	195	191	195	985,000	390
2012-09-28	201	201	194	196	1,084,000	392
2012-09-27	203	204	198	200	1,442,000	400
2012-09-26	209	210	204	204	902,000	408
2012-09-25	209	211	208	210	668,000	420
2012-09-24	215	215	210	210	582,000	420
2012-09-21	216	218	215	216	612,000	432
2012-09-20	218	222	215	215	1,271,000	430
2012-09-19	213	219	212	218	922,000	436
2012-09-18	211	215	209	214	855,000	428
2012-09-14	212	213	209	210	1,259,000	420
2012-09-13	212	212	208	209	1,025,000	418
2012-09-12	210	213	209	212	764,000	424
2012-09-11	214	214	209	211	467,000	422
2012-09-10	216	217	213	216	290,000	432
2012-09-07	213	216	211	216	1,027,000	432
2012-09-06	209	211	208	208	600,000	416
2012-09-05	216	216	208	208	635,000	416
2012-09-04	214	216	212	215	623,000	430
2012-09-03	212	217	212	213	509,000	426
2012-08-31	215	217	212	212	538,000	424
2012-08-30	220	220	215	215	520,000	430
2012-08-29	218	220	217	220	566,000	440
2012-08-28	225	226	218	218	999,000	436
2012-08-27	225	227	224	224	741,000	448
2012-08-24	226	229	224	224	1,341,000	448
2012-08-23	227	234	225	229	2,593,000	458
2012-08-22	224	228	222	228	1,549,000	456
2012-08-21	222	224	221	222	657,000	444
2012-08-20	227	228	222	222	951,000	444
2012-08-17	225	227	223	227	822,000	454
2012-08-16	218	225	218	225	872,000	450
2012-08-15	220	222	217	218	979,000	436
2012-08-14	219	223	219	219	1,408,000	438
2012-08-13	221	225	217	220	2,196,000	440
2012-08-10	241	245	218	220	5,007,000	440
2012-08-09	233	241	232	240	1,906,000	480
2012-08-08	236	242	227	230	2,938,000	460
2012-08-07	227	231	226	230	667,000	460
2012-08-06	229	230	226	228	687,000	456
2012-08-03	225	225	219	221	648,000	442
2012-08-02	226	232	226	230	822,000	460
2012-08-01	231	233	226	227	913,000	454
2012-07-31	231	237	229	235	1,026,000	470
2012-07-30	229	233	229	232	1,152,000	464
2012-07-27	223	227	220	226	1,256,000	452
2012-07-26	213	218	210	216	1,458,000	432
2012-07-25	213	214	208	209	1,354,000	418
2012-07-24	217	221	211	216	2,502,000	432
2012-07-23	225	227	217	218	1,836,000	436
2012-07-20	239	241	231	232	1,453,000	464
2012-07-19	227	239	227	238	2,425,000	476
2012-07-18	229	233	224	226	1,316,000	452
2012-07-17	235	235	228	228	1,481,000	456
2012-07-13	235	240	234	235	1,325,000	470
2012-07-12	243	245	237	237	1,535,000	474
2012-07-11	243	245	240	243	1,374,000	486
2012-07-10	248	251	241	243	2,270,000	486
2012-07-09	253	255	249	249	1,505,000	498
2012-07-06	258	261	255	257	2,035,000	514
2012-07-05	260	266	256	258	1,867,000	516
2012-07-04	265	268	261	263	1,172,000	526
2012-07-03	270	271	260	263	2,769,000	526
2012-07-02	275	275	266	267	2,147,000	534
2012-06-29	263	272	259	268	2,193,000	536
2012-06-28	261	264	258	261	1,591,000	522
2012-06-27	262	262	256	259	2,209,000	518
2012-06-26	253	264	251	262	3,160,000	524
2012-06-25	257	260	252	252	1,332,000	504
2012-06-22	247	253	247	251	1,182,000	502
2012-06-21	250	254	247	250	1,477,000	500
2012-06-20	251	253	246	247	1,110,000	494
2012-06-19	245	253	243	247	3,064,000	494
2012-06-18	245	245	241	245	1,203,000	490
2012-06-15	241	243	235	238	1,340,000	476
2012-06-14	235	244	234	239	2,342,000	478
2012-06-13	239	247	237	237	3,526,000	474
2012-06-12	222	243	221	239	4,679,000	478
2012-06-11	222	232	221	229	1,842,000	458
2012-06-08	222	222	214	215	1,159,000	430
2012-06-07	223	225	220	224	1,627,000	448
2012-06-06	214	223	211	220	1,482,000	440
2012-06-05	211	215	208	214	1,170,000	428
2012-06-04	210	214	207	207	914,000	414
2012-06-01	219	220	213	216	1,354,000	432
2012-05-31	217	224	217	222	1,814,000	444
2012-05-30	227	229	219	222	2,266,000	444
2012-05-29	221	231	218	228	2,525,000	456
2012-05-28	229	229	221	224	1,555,000	448
2012-05-25	232	236	228	231	1,685,000	462
2012-05-24	232	235	223	231	3,220,000	462
2012-05-23	239	240	233	234	1,548,000	468
2012-05-22	239	242	235	238	1,971,000	476
2012-05-21	233	238	232	233	1,850,000	466
2012-05-18	240	243	231	233	4,079,000	466
2012-05-17	241	249	238	248	2,880,000	496
2012-05-16	246	254	242	242	3,578,000	484
2012-05-15	245	249	237	247	3,745,000	494
2012-05-14	252	256	244	246	3,533,000	492
2012-05-11	246	255	242	249	6,462,000	498
2012-05-10	237	250	235	249	8,387,000	498
2012-05-09	212	247	211	241	9,178,000	482
2012-05-08	212	214	209	211	402,000	422
2012-05-07	215	215	207	208	501,000	416
2012-05-02	219	220	217	220	328,000	440
2012-05-01	217	217	214	214	364,000	428
2012-04-27	221	227	217	219	1,159,000	438
2012-04-26	219	221	218	221	602,000	442
2012-04-25	220	220	215	216	350,000	432
2012-04-24	217	219	216	216	348,000	432
2012-04-23	222	223	219	221	860,000	442
2012-04-20	218	219	214	216	370,000	432
2012-04-19	215	221	214	217	762,000	434
2012-04-18	210	214	210	213	639,000	426
2012-04-17	208	211	206	206	293,000	412
2012-04-16	210	212	208	208	342,000	416
2012-04-13	212	214	211	213	396,000	426
2012-04-12	210	214	208	213	442,000	426
2012-04-11	208	210	205	208	788,000	416
2012-04-10	214	217	209	209	869,000	418
2012-04-09	218	219	215	215	652,000	430
2012-04-06	225	225	221	223	453,000	446
2012-04-05	220	227	220	226	647,000	452
2012-04-04	232	232	224	224	715,000	448
2012-04-03	238	238	231	232	479,000	464
2012-04-02	232	237	231	235	948,000	470
2012-03-30	234	234	230	231	485,000	462
2012-03-29	235	235	230	233	861,000	466
2012-03-28	235	240	234	238	1,013,000	476
2012-03-27	232	236	232	236	775,000	472
2012-03-26	234	234	230	230	794,000	460
2012-03-23	233	234	231	231	832,000	462
2012-03-22	233	239	232	236	954,000	472
2012-03-21	237	237	232	232	693,000	464
2012-03-19	238	238	236	237	593,000	474
2012-03-16	237	240	235	238	840,000	476
2012-03-15	243	245	236	238	1,846,000	476
2012-03-14	236	241	235	241	1,965,000	482
2012-03-13	234	239	230	230	1,717,000	460
2012-03-12	231	236	230	234	1,971,000	468
2012-03-09	220	224	220	224	1,214,000	448
2012-03-08	217	220	214	218	1,022,000	436
2012-03-07	213	218	211	215	1,362,000	430
2012-03-06	211	220	211	218	2,396,000	436
2012-03-05	211	213	210	211	653,000	422
2012-03-02	215	216	211	212	893,000	424
2012-03-01	218	223	214	215	840,000	430
2012-02-29	221	228	217	219	1,319,000	438
2012-02-28	218	220	216	218	838,000	436
2012-02-27	223	226	221	222	675,000	444
2012-02-24	215	221	214	220	738,000	440
2012-02-23	215	217	213	216	414,000	432
2012-02-22	214	215	213	215	527,000	430
2012-02-21	216	216	212	216	476,000	432
2012-02-20	215	216	214	215	478,000	430
2012-02-17	208	213	206	210	880,000	420
2012-02-16	207	207	202	202	288,000	404
2012-02-15	207	209	204	206	744,000	412
2012-02-14	204	207	202	206	396,000	412
2012-02-13	201	203	200	203	160,000	406
2012-02-10	204	204	200	203	180,000	406
2012-02-09	202	205	201	203	299,000	406
2012-02-08	200	203	199	203	342,000	406
2012-02-07	200	200	197	198	254,000	396
2012-02-06	193	207	193	197	877,000	394
2012-02-03	194	194	190	190	152,000	380
2012-02-02	194	195	193	194	84,000	388
2012-02-01	191	194	190	192	150,000	384
2012-01-31	189	193	189	190	237,000	380
2012-01-30	191	192	189	189	282,000	378
2012-01-27	192	196	192	193	223,000	386
2012-01-26	197	197	193	194	215,000	388
2012-01-25	190	197	190	196	552,000	392
2012-01-24	188	190	187	189	273,000	378
2012-01-23	187	188	186	188	325,000	376
2012-01-20	185	188	183	187	839,000	374
2012-01-19	182	184	182	183	427,000	366
2012-01-18	180	182	179	181	320,000	362
2012-01-17	179	180	178	178	343,000	356
2012-01-16	179	180	178	180	313,000	360
2012-01-13	179	180	178	180	205,000	360
2012-01-12	181	181	177	177	293,000	354
2012-01-11	182	183	180	181	209,000	362
2012-01-10	182	185	182	183	497,000	366
2012-01-06	179	181	179	181	265,000	362
2012-01-05	179	180	178	179	103,000	358
2012-01-04	178	179	177	179	231,000	358

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