5105 TOYO TIRE(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,383	2,435	2,383	2,404	822,000	2,404
2015-12-29	2,356	2,376	2,335	2,371	850,000	2,371
2015-12-28	2,348	2,397	2,325	2,379	682,300	2,379
2015-12-25	2,366	2,404	2,362	2,370	369,600	2,370
2015-12-24	2,428	2,443	2,380	2,380	492,400	2,380
2015-12-22	2,415	2,437	2,401	2,417	461,800	2,417
2015-12-21	2,397	2,425	2,363	2,417	702,400	2,417
2015-12-18	2,443	2,464	2,408	2,409	1,708,700	2,409
2015-12-17	2,450	2,465	2,412	2,440	1,275,100	2,440
2015-12-16	2,435	2,450	2,385	2,418	761,300	2,418
2015-12-15	2,416	2,427	2,372	2,385	1,122,200	2,385
2015-12-14	2,417	2,432	2,395	2,422	1,151,700	2,422
2015-12-11	2,491	2,500	2,417	2,482	1,335,900	2,482
2015-12-10	2,505	2,535	2,458	2,514	1,053,400	2,514
2015-12-09	2,569	2,580	2,528	2,531	899,900	2,531
2015-12-08	2,591	2,602	2,562	2,570	635,300	2,570
2015-12-07	2,630	2,633	2,589	2,596	666,000	2,596
2015-12-04	2,631	2,631	2,580	2,590	934,800	2,590
2015-12-03	2,661	2,692	2,635	2,675	613,200	2,675
2015-12-02	2,702	2,707	2,656	2,679	739,200	2,679
2015-12-01	2,662	2,732	2,659	2,724	698,700	2,724
2015-11-30	2,702	2,704	2,660	2,662	546,600	2,662
2015-11-27	2,671	2,718	2,671	2,686	733,900	2,686
2015-11-26	2,682	2,695	2,662	2,671	517,000	2,671
2015-11-25	2,700	2,700	2,661	2,682	546,900	2,682
2015-11-24	2,710	2,723	2,685	2,719	572,900	2,719
2015-11-20	2,722	2,725	2,674	2,725	471,600	2,725
2015-11-19	2,733	2,734	2,692	2,717	605,100	2,717
2015-11-18	2,724	2,735	2,682	2,704	678,300	2,704
2015-11-17	2,747	2,776	2,707	2,716	755,500	2,716
2015-11-16	2,664	2,719	2,622	2,710	781,000	2,710
2015-11-13	2,680	2,737	2,663	2,726	631,600	2,726
2015-11-12	2,729	2,736	2,692	2,725	543,400	2,725
2015-11-11	2,687	2,755	2,629	2,739	1,566,200	2,739
2015-11-10	2,710	2,777	2,656	2,717	1,979,200	2,717
2015-11-09	2,632	2,695	2,624	2,671	874,500	2,671
2015-11-06	2,633	2,658	2,614	2,623	739,300	2,623
2015-11-05	2,619	2,629	2,571	2,614	575,100	2,614
2015-11-04	2,607	2,629	2,584	2,591	698,600	2,591
2015-11-02	2,557	2,613	2,525	2,554	824,900	2,554
2015-10-30	2,530	2,580	2,502	2,567	1,036,100	2,567
2015-10-29	2,560	2,577	2,494	2,511	852,100	2,511
2015-10-28	2,556	2,561	2,521	2,544	1,164,800	2,544
2015-10-27	2,640	2,650	2,565	2,572	916,900	2,572
2015-10-26	2,599	2,665	2,574	2,640	1,191,100	2,640
2015-10-23	2,530	2,609	2,500	2,599	2,189,200	2,599
2015-10-22	2,430	2,479	2,429	2,448	1,023,400	2,448
2015-10-21	2,442	2,490	2,412	2,430	1,175,700	2,430
2015-10-20	2,480	2,496	2,426	2,438	1,004,000	2,438
2015-10-19	2,550	2,560	2,456	2,478	2,205,000	2,478
2015-10-16	2,449	2,605	2,431	2,575	3,321,100	2,575
2015-10-15	2,445	2,527	2,391	2,472	7,305,100	2,472
2015-10-14	2,720	2,748	2,352	2,395	6,256,500	2,395
2015-10-13	2,753	2,808	2,740	2,750	684,500	2,750
2015-10-09	2,687	2,768	2,681	2,753	1,004,500	2,753
2015-10-08	2,691	2,697	2,642	2,648	1,107,200	2,648
2015-10-07	2,734	2,770	2,672	2,710	1,089,700	2,710
2015-10-06	2,852	2,852	2,730	2,748	1,616,100	2,748
2015-10-05	2,843	2,843	2,768	2,803	1,319,400	2,803
2015-10-02	2,714	2,857	2,700	2,848	1,489,400	2,848
2015-10-01	2,602	2,751	2,596	2,732	1,702,500	2,732
2015-09-30	2,550	2,621	2,534	2,578	710,100	2,578
2015-09-29	2,550	2,552	2,491	2,509	740,600	2,509
2015-09-28	2,642	2,642	2,567	2,579	603,400	2,579
2015-09-25	2,640	2,655	2,526	2,600	1,187,400	2,600
2015-09-24	2,688	2,700	2,621	2,623	1,181,000	2,623
2015-09-18	2,740	2,765	2,702	2,742	1,002,200	2,742
2015-09-17	2,651	2,776	2,651	2,762	1,524,000	2,762
2015-09-16	2,581	2,625	2,550	2,625	620,500	2,625
2015-09-15	2,552	2,578	2,481	2,534	969,200	2,534
2015-09-14	2,572	2,578	2,526	2,558	598,100	2,558
2015-09-11	2,512	2,583	2,501	2,570	857,500	2,570
2015-09-10	2,465	2,555	2,440	2,543	1,004,600	2,543
2015-09-09	2,528	2,558	2,482	2,515	1,190,300	2,515
2015-09-08	2,417	2,470	2,393	2,397	996,300	2,397
2015-09-07	2,404	2,443	2,366	2,411	1,446,200	2,411
2015-09-04	2,557	2,557	2,405	2,433	1,710,300	2,433
2015-09-03	2,550	2,603	2,536	2,557	929,900	2,557
2015-09-02	2,507	2,585	2,492	2,522	1,143,000	2,522
2015-09-01	2,680	2,684	2,551	2,558	1,206,500	2,558
2015-08-31	2,691	2,734	2,673	2,714	758,000	2,714
2015-08-28	2,713	2,731	2,672	2,703	1,472,900	2,703
2015-08-27	2,735	2,764	2,614	2,655	1,977,100	2,655
2015-08-26	2,570	2,660	2,524	2,635	1,478,900	2,635
2015-08-25	2,500	2,678	2,437	2,531	1,678,000	2,531
2015-08-24	2,733	2,756	2,595	2,596	2,274,600	2,596
2015-08-21	2,801	2,883	2,801	2,833	1,699,000	2,833
2015-08-20	2,902	2,915	2,859	2,872	671,100	2,872
2015-08-19	2,999	3,010	2,931	2,941	1,167,200	2,941
2015-08-18	3,000	3,030	2,986	3,005	525,800	3,005
2015-08-17	2,917	3,020	2,904	3,010	1,056,200	3,010
2015-08-14	2,903	2,926	2,879	2,911	465,800	2,911
2015-08-13	2,871	2,921	2,871	2,905	754,300	2,905
2015-08-12	2,884	2,945	2,867	2,909	1,663,700	2,909
2015-08-11	2,812	2,914	2,775	2,834	2,182,500	2,834
2015-08-10	2,724	2,886	2,651	2,823	3,184,800	2,823
2015-08-07	2,630	2,722	2,579	2,709	1,444,100	2,709
2015-08-06	2,768	2,796	2,627	2,640	2,228,600	2,640
2015-08-05	2,787	2,830	2,769	2,791	939,700	2,791
2015-08-04	2,779	2,800	2,752	2,768	479,100	2,768
2015-08-03	2,747	2,788	2,736	2,773	1,095,900	2,773
2015-07-31	2,715	2,768	2,689	2,723	852,100	2,723
2015-07-30	2,673	2,739	2,670	2,716	1,141,000	2,716
2015-07-29	2,656	2,658	2,604	2,631	1,065,500	2,631
2015-07-28	2,631	2,687	2,613	2,656	712,800	2,656
2015-07-27	2,672	2,673	2,615	2,659	899,300	2,659
2015-07-24	2,750	2,750	2,695	2,697	378,600	2,697
2015-07-23	2,679	2,747	2,666	2,731	595,100	2,731
2015-07-22	2,713	2,713	2,661	2,691	814,000	2,691
2015-07-21	2,703	2,757	2,691	2,734	664,300	2,734
2015-07-17	2,686	2,720	2,638	2,708	1,073,600	2,708
2015-07-16	2,653	2,744	2,642	2,712	1,486,100	2,712
2015-07-15	2,634	2,670	2,605	2,623	625,000	2,623
2015-07-14	2,617	2,672	2,601	2,618	1,167,000	2,618
2015-07-13	2,512	2,558	2,480	2,517	644,800	2,517
2015-07-10	2,570	2,570	2,476	2,496	1,061,200	2,496
2015-07-09	2,477	2,584	2,413	2,570	1,352,800	2,570
2015-07-08	2,583	2,583	2,530	2,530	892,200	2,530
2015-07-07	2,641	2,641	2,594	2,601	526,600	2,601
2015-07-06	2,620	2,639	2,575	2,607	790,300	2,607
2015-07-03	2,680	2,684	2,643	2,670	539,400	2,670
2015-07-02	2,660	2,674	2,624	2,661	737,500	2,661
2015-07-01	2,583	2,637	2,548	2,634	765,100	2,634
2015-06-30	2,610	2,618	2,539	2,588	1,334,400	2,588
2015-06-29	2,620	2,661	2,586	2,605	1,484,700	2,605
2015-06-26	2,743	2,757	2,679	2,698	1,472,700	2,698
2015-06-25	2,814	2,821	2,728	2,728	1,750,600	2,728
2015-06-24	2,772	2,864	2,772	2,841	1,987,900	2,841
2015-06-23	2,643	2,756	2,615	2,742	1,929,500	2,742
2015-06-22	2,715	2,738	2,634	2,662	2,016,300	2,662
2015-06-19	2,742	2,763	2,716	2,748	1,681,400	2,748
2015-06-18	2,796	2,810	2,705	2,739	1,350,400	2,739
2015-06-17	2,806	2,830	2,783	2,810	1,107,000	2,810
2015-06-16	2,745	2,810	2,736	2,790	1,179,200	2,790
2015-06-15	2,717	2,761	2,694	2,761	1,000,400	2,761
2015-06-12	2,782	2,794	2,731	2,744	1,362,400	2,744
2015-06-11	2,762	2,781	2,753	2,778	1,298,600	2,778
2015-06-10	2,700	2,753	2,662	2,723	1,868,100	2,723
2015-06-09	2,788	2,810	2,711	2,717	1,307,300	2,717
2015-06-08	2,840	2,860	2,804	2,821	996,500	2,821
2015-06-05	2,805	2,850	2,793	2,825	930,000	2,825
2015-06-04	2,819	2,887	2,801	2,816	1,255,000	2,816
2015-06-03	2,782	2,836	2,766	2,801	1,471,900	2,801
2015-06-02	2,794	2,856	2,778	2,814	2,359,900	2,814
2015-06-01	2,770	2,776	2,726	2,744	1,141,400	2,744
2015-05-29	2,726	2,769	2,696	2,768	1,579,600	2,768
2015-05-28	2,695	2,749	2,692	2,737	2,099,300	2,737
2015-05-27	2,603	2,675	2,586	2,656	1,478,800	2,656
2015-05-26	2,600	2,607	2,558	2,600	996,700	2,600
2015-05-25	2,609	2,613	2,552	2,596	1,921,900	2,596
2015-05-22	2,554	2,646	2,550	2,620	2,802,300	2,620
2015-05-21	2,538	2,599	2,516	2,529	2,769,500	2,529
2015-05-20	2,495	2,520	2,469	2,513	1,634,200	2,513
2015-05-19	2,522	2,532	2,487	2,493	1,132,000	2,493
2015-05-18	2,558	2,560	2,465	2,521	1,642,900	2,521
2015-05-15	2,480	2,573	2,457	2,564	1,961,400	2,564
2015-05-14	2,465	2,501	2,433	2,468	1,853,800	2,468
2015-05-13	2,370	2,468	2,362	2,437	2,155,100	2,437
2015-05-12	2,265	2,462	2,250	2,370	3,854,500	2,370
2015-05-11	2,320	2,368	2,298	2,301	766,000	2,301
2015-05-08	2,283	2,305	2,258	2,284	862,100	2,284
2015-05-07	2,260	2,281	2,201	2,272	1,094,500	2,272
2015-05-01	2,300	2,302	2,253	2,273	994,600	2,273
2015-04-30	2,322	2,327	2,290	2,293	1,309,000	2,293
2015-04-28	2,358	2,365	2,312	2,323	938,200	2,323
2015-04-27	2,390	2,395	2,345	2,357	745,700	2,357
2015-04-24	2,396	2,410	2,353	2,375	1,148,200	2,375
2015-04-23	2,460	2,486	2,398	2,406	1,553,000	2,406
2015-04-22	2,380	2,460	2,347	2,437	3,887,900	2,437
2015-04-21	2,353	2,367	2,330	2,361	1,139,200	2,361
2015-04-20	2,348	2,374	2,330	2,362	1,114,300	2,362
2015-04-17	2,347	2,385	2,347	2,368	1,135,700	2,368
2015-04-16	2,346	2,398	2,341	2,349	1,266,900	2,349
2015-04-15	2,341	2,356	2,332	2,346	678,500	2,346
2015-04-14	2,326	2,370	2,311	2,354	854,300	2,354
2015-04-13	2,365	2,366	2,305	2,347	1,204,000	2,347
2015-04-10	2,302	2,375	2,298	2,358	1,781,100	2,358
2015-04-09	2,273	2,326	2,260	2,309	1,503,800	2,309
2015-04-08	2,340	2,340	2,274	2,280	2,855,800	2,280
2015-04-07	2,366	2,373	2,325	2,337	1,250,100	2,337
2015-04-06	2,380	2,407	2,342	2,353	1,614,100	2,353
2015-04-03	2,325	2,380	2,324	2,380	2,331,600	2,380
2015-04-02	2,210	2,350	2,205	2,331	5,521,100	2,331
2015-04-01	2,195	2,225	2,176	2,180	2,680,900	2,180
2015-03-31	2,197	2,236	2,159	2,167	3,222,800	2,167
2015-03-30	2,180	2,196	2,153	2,166	2,968,300	2,166
2015-03-27	2,145	2,246	2,145	2,209	4,897,900	2,209
2015-03-26	2,225	2,227	2,107	2,178	9,296,000	2,178
2015-03-25	2,398	2,459	2,323	2,341	4,200,600	2,341
2015-03-24	2,433	2,460	2,387	2,393	1,953,400	2,393
2015-03-23	2,390	2,420	2,380	2,415	2,061,600	2,415
2015-03-20	2,355	2,393	2,336	2,372	3,137,400	2,372
2015-03-19	2,287	2,361	2,275	2,319	5,238,300	2,319
2015-03-18	2,381	2,382	2,264	2,307	7,389,300	2,307
2015-03-17	2,438	2,469	2,351	2,406	6,468,600	2,406
2015-03-16	2,271	2,470	2,271	2,424	15,168,800	2,424
2015-03-13	2,780	2,798	2,760	2,771	1,170,500	2,771
2015-03-12	2,726	2,810	2,706	2,803	717,600	2,803
2015-03-11	2,750	2,790	2,718	2,748	910,100	2,748
2015-03-10	2,733	2,792	2,732	2,770	1,437,600	2,770
2015-03-09	2,667	2,727	2,633	2,710	931,100	2,710
2015-03-06	2,630	2,684	2,629	2,671	1,089,500	2,671
2015-03-05	2,612	2,615	2,565	2,598	775,600	2,598
2015-03-04	2,601	2,639	2,591	2,617	810,500	2,617
2015-03-03	2,675	2,675	2,611	2,647	881,000	2,647
2015-03-02	2,685	2,699	2,640	2,661	965,800	2,661
2015-02-27	2,690	2,729	2,678	2,700	1,543,100	2,700
2015-02-26	2,661	2,684	2,621	2,660	871,300	2,660
2015-02-25	2,670	2,706	2,655	2,661	1,146,200	2,661
2015-02-24	2,591	2,663	2,576	2,658	1,609,600	2,658
2015-02-23	2,560	2,627	2,551	2,575	1,584,900	2,575
2015-02-20	2,483	2,532	2,474	2,519	889,600	2,519
2015-02-19	2,509	2,517	2,464	2,480	1,010,300	2,480
2015-02-18	2,448	2,510	2,448	2,477	1,297,300	2,477
2015-02-17	2,359	2,405	2,321	2,400	1,377,400	2,400
2015-02-16	2,406	2,407	2,335	2,386	1,802,600	2,386
2015-02-13	2,402	2,450	2,358	2,393	2,149,200	2,393
2015-02-12	2,458	2,497	2,258	2,418	2,779,200	2,418
2015-02-10	2,388	2,498	2,369	2,408	2,257,900	2,408
2015-02-09	2,360	2,372	2,330	2,349	1,331,200	2,349
2015-02-06	2,435	2,438	2,304	2,337	2,045,000	2,337
2015-02-05	2,465	2,502	2,432	2,455	853,700	2,455
2015-02-04	2,520	2,548	2,466	2,480	1,806,900	2,480
2015-02-03	2,651	2,670	2,495	2,529	1,416,200	2,529
2015-02-02	2,650	2,668	2,604	2,646	823,300	2,646
2015-01-30	2,708	2,744	2,665	2,679	897,600	2,679
2015-01-29	2,674	2,709	2,665	2,668	764,500	2,668
2015-01-28	2,678	2,717	2,663	2,702	766,000	2,702
2015-01-27	2,696	2,730	2,676	2,709	1,068,900	2,709
2015-01-26	2,654	2,670	2,635	2,658	1,437,700	2,658
2015-01-23	2,720	2,730	2,670	2,704	1,399,200	2,704
2015-01-22	2,720	2,729	2,660	2,680	1,463,300	2,680
2015-01-21	2,730	2,748	2,687	2,744	1,496,400	2,744
2015-01-20	2,714	2,777	2,681	2,727	1,335,400	2,727
2015-01-19	2,721	2,744	2,671	2,705	1,393,900	2,705
2015-01-16	2,602	2,674	2,582	2,671	1,640,500	2,671
2015-01-15	2,500	2,647	2,499	2,634	1,944,700	2,634
2015-01-14	2,495	2,524	2,474	2,494	1,175,500	2,494
2015-01-13	2,448	2,498	2,439	2,496	859,400	2,496
2015-01-09	2,480	2,524	2,470	2,487	1,245,800	2,487
2015-01-08	2,389	2,465	2,381	2,451	1,110,800	2,451
2015-01-07	2,260	2,376	2,251	2,347	618,000	2,347
2015-01-06	2,318	2,345	2,301	2,306	731,300	2,306
2015-01-05	2,370	2,398	2,349	2,384	854,800	2,384

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