1. HOME >
  2. 株価時系列 >
  3. 5105 >
  4. 2013年

5105 TOYO TIRE(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305946005905991,522,0001,198
2013-12-275915955855901,013,0001,180
2013-12-265825925735891,413,0001,178
2013-12-255855905845871,747,0001,174
2013-12-245925965845871,669,0001,174
2013-12-205845915835871,270,0001,174
2013-12-196016025815822,374,0001,164
2013-12-185825925805911,732,0001,182
2013-12-175805905805891,257,0001,178
2013-12-165905925745751,426,0001,150
2013-12-135915985855922,622,0001,184
2013-12-126016035855932,985,0001,186
2013-12-116156156036091,062,0001,218
2013-12-106106206086161,968,0001,232
2013-12-096116146046091,241,0001,218
2013-12-065956015875962,058,0001,192
2013-12-056056125895902,521,0001,180
2013-12-046206236066073,059,0001,214
2013-12-036256346196323,727,0001,264
2013-12-026086226086203,267,0001,240
2013-11-296156226006054,286,0001,210
2013-11-285866125866105,640,0001,220
2013-11-275655805615784,083,0001,156
2013-11-265725765655722,382,0001,144
2013-11-255795835745781,557,0001,156
2013-11-225815875765822,113,0001,164
2013-11-215725745665711,982,0001,142
2013-11-205845855705722,103,0001,144
2013-11-195945955805832,924,0001,166
2013-11-186056085976022,100,0001,204
2013-11-155836005825952,961,0001,190
2013-11-145695825695743,525,0001,148
2013-11-135685905635634,505,0001,126
2013-11-125805845705782,000,0001,156
2013-11-115855875725801,805,0001,160
2013-11-085655755635731,258,0001,146
2013-11-075685845685772,451,0001,154
2013-11-065445625415612,443,0001,122
2013-11-055605635385482,671,0001,096
2013-11-015725745555582,003,0001,116
2013-10-315915935705722,339,0001,144
2013-10-305976025915921,412,0001,184
2013-10-295975995905931,006,0001,186
2013-10-286096115956031,098,0001,206
2013-10-25621621604606895,0001,212
2013-10-24604621603620785,0001,240
2013-10-236206256076071,115,0001,214
2013-10-22623629617619913,0001,238
2013-10-21626633622630557,0001,260
2013-10-18630631622630676,0001,260
2013-10-176406486206281,718,0001,256
2013-10-16628633626628661,0001,256
2013-10-156326396276341,254,0001,268
2013-10-116166336166321,916,0001,264
2013-10-106166176036101,256,0001,220
2013-10-095916165856141,354,0001,228
2013-10-085815995775961,135,0001,192
2013-10-076176185905901,889,0001,180
2013-10-046006175946142,158,0001,228
2013-10-036016126016071,344,0001,214
2013-10-026156196006062,323,0001,212
2013-10-016006185986152,349,0001,230
2013-09-306056055815912,220,0001,182
2013-09-276016276016203,509,0001,240
2013-09-265735995715992,263,0001,198
2013-09-255695755695691,111,0001,138
2013-09-24564571563569789,0001,138
2013-09-205715745675671,107,0001,134
2013-09-195525655475652,174,0001,130
2013-09-185515555415411,614,0001,082
2013-09-175605625505501,261,0001,100
2013-09-135645665495611,496,0001,122
2013-09-125595615415431,113,0001,086
2013-09-11565572560562867,0001,124
2013-09-105525595465591,124,0001,118
2013-09-09559560552556816,0001,112
2013-09-065505525375451,152,0001,090
2013-09-055555575495511,410,0001,102
2013-09-045445485375471,515,0001,094
2013-09-035485555425471,450,0001,094
2013-09-025325335265291,705,0001,058
2013-08-305475525325331,171,0001,066
2013-08-295465485325371,737,0001,074
2013-08-285555585395432,106,0001,086
2013-08-275755825705721,127,0001,144
2013-08-265875945845861,225,0001,172
2013-08-235795975795942,103,0001,188
2013-08-225565665515651,293,0001,130
2013-08-215555695525662,016,0001,132
2013-08-205735745605601,353,0001,120
2013-08-195825875725791,215,0001,158
2013-08-165745925725881,029,0001,176
2013-08-155915995835841,598,0001,168
2013-08-145926065896011,990,0001,202
2013-08-13575585572582977,0001,164
2013-08-125685745555632,121,0001,126
2013-08-095936225765784,511,0001,156
2013-08-085906075865871,165,0001,174
2013-08-076016085985991,188,0001,198
2013-08-066026125896121,049,0001,224
2013-08-05599607598604622,0001,208
2013-08-026106105926081,250,0001,216
2013-08-015655955635941,079,0001,188
2013-07-315755845655651,168,0001,130
2013-07-305585865585821,439,0001,164
2013-07-295895905615611,430,0001,122
2013-07-266036065936021,576,0001,204
2013-07-256176186076101,088,0001,220
2013-07-246246296146181,513,0001,236
2013-07-236196346156313,618,0001,262
2013-07-226276276156181,444,0001,236
2013-07-196306356086241,718,0001,248
2013-07-186406406276321,359,0001,264
2013-07-176236406196391,955,0001,278
2013-07-166396466216332,126,0001,266
2013-07-126346416276392,284,0001,278
2013-07-116226376176293,095,0001,258
2013-07-106256396176273,684,0001,254
2013-07-096056185986172,591,0001,234
2013-07-086066255925934,012,0001,186
2013-07-055805935775911,991,0001,182
2013-07-045775815695771,696,0001,154
2013-07-035705825685823,056,0001,164
2013-07-025495665465652,507,0001,130
2013-07-015275385255361,799,0001,072
2013-06-285115255115221,788,0001,044
2013-06-274895044775031,881,0001,006
2013-06-264984984794811,148,000962
2013-06-254944944734871,920,000974
2013-06-244935044894971,519,000994
2013-06-214794904594852,232,000970
2013-06-20495499489491807,000982
2013-06-194995014864971,054,000994
2013-06-184945014854891,099,000978
2013-06-174714944674921,241,000984
2013-06-144974974754752,381,000950
2013-06-134834874684722,358,000944
2013-06-124905064814992,176,000998
2013-06-115015174985082,330,0001,016
2013-06-104835024824981,617,000996
2013-06-074654674394593,225,000918
2013-06-064865034774812,144,000962
2013-06-055245305005022,111,0001,004
2013-06-045185234945202,513,0001,040
2013-06-035505545195222,486,0001,044
2013-05-315515725505674,156,0001,134
2013-05-305435525355433,583,0001,086
2013-05-295325795295674,053,0001,134
2013-05-285025285025231,499,0001,046
2013-05-275415415105101,604,0001,020
2013-05-245475654985422,376,0001,084
2013-05-235845935445442,600,0001,088
2013-05-225905985835892,106,0001,178
2013-05-215876055815912,541,0001,182
2013-05-205815895785871,697,0001,174
2013-05-175725755615671,832,0001,134
2013-05-165735775425752,730,0001,150
2013-05-155535955505806,417,0001,160
2013-05-145185275145231,371,0001,046
2013-05-135335345175171,977,0001,034
2013-05-105295425285331,942,0001,066
2013-05-095335375195191,479,0001,038
2013-05-085465465335381,405,0001,076
2013-05-075305425285402,194,0001,080
2013-05-02512518505512997,0001,024
2013-05-015245245125151,161,0001,030
2013-04-305305345235241,624,0001,048
2013-04-265405405245261,722,0001,052
2013-04-255285405275381,691,0001,076
2013-04-245335365235342,145,0001,068
2013-04-235255445175283,483,0001,056
2013-04-225025185015102,328,0001,020
2013-04-195045054904942,322,000988
2013-04-184785104784963,604,000992
2013-04-174444954444816,128,000962
2013-04-164354384304332,049,000866
2013-04-154374484364451,436,000890
2013-04-124494504414441,612,000888
2013-04-114504504424472,382,000894
2013-04-104424504364491,756,000898
2013-04-094504524344391,692,000878
2013-04-084504554394451,807,000890
2013-04-054434444304352,550,000870
2013-04-044004263984251,951,000850
2013-04-033934113914101,885,000820
2013-04-023783953703911,914,000782
2013-04-014184183913911,472,000782
2013-03-294214244164201,021,000840
2013-03-284234244134201,025,000840
2013-03-274144284134271,517,000854
2013-03-264144144054082,021,000816
2013-03-254284304134201,744,000840
2013-03-224374374244241,963,000848
2013-03-214404454394431,980,000886
2013-03-194284324244301,237,000860
2013-03-184314344204222,655,000844
2013-03-154154404144364,222,000872
2013-03-144064144054121,686,000824
2013-03-133954063944011,372,000802
2013-03-124104104004011,771,000802
2013-03-114144154034072,646,000814
2013-03-083964063934053,542,000810
2013-03-073904053863884,827,000776
2013-03-063853883803831,501,000766
2013-03-053853913743761,891,000752
2013-03-043793853733832,472,000766
2013-03-013843843753781,783,000756
2013-02-283743853743822,380,000764
2013-02-273763803673672,305,000734
2013-02-263773853743753,060,000750
2013-02-253783903783902,437,000780
2013-02-223773823703743,601,000748
2013-02-213733863733832,307,000766
2013-02-203793843763783,473,000756
2013-02-193823913733787,132,000756
2013-02-183613723583714,268,000742
2013-02-153543573433536,711,000706
2013-02-1432138331636218,786,000724
2013-02-133253283173211,400,000642
2013-02-123293323193211,570,000642
2013-02-083353353203221,196,000644
2013-02-073293353283341,318,000668
2013-02-063253333233281,271,000656
2013-02-053163233143161,300,000632
2013-02-043253283203241,187,000648
2013-02-013173243163191,909,000638
2013-01-313123163093151,978,000630
2013-01-303013123013101,660,000620
2013-01-292923022913002,209,000600
2013-01-282932932882891,103,000578
2013-01-252822882812882,114,000576
2013-01-242712792702781,015,000556
2013-01-232742802732731,013,000546
2013-01-222782822732791,422,000558
2013-01-21282282277281787,000562
2013-01-182812832772821,439,000564
2013-01-172732772692761,539,000552
2013-01-162802802682691,370,000538
2013-01-152812832782811,386,000562
2013-01-112772802752791,865,000558
2013-01-102652732652721,351,000544
2013-01-092572652562621,082,000524
2013-01-082632682612611,330,000522
2013-01-072752782652671,427,000534
2013-01-042642752632752,780,000550

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