5105 TOYO TIRE(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4501,4631,4331,455868,7001,455
2016-12-291,4751,4891,4541,4581,198,4001,458
2016-12-281,4831,4941,4661,4861,166,3001,486
2016-12-271,4841,5231,4741,5111,361,4001,511
2016-12-261,5231,5271,4931,4961,096,7001,496
2016-12-221,5311,5401,5161,5301,205,3001,530
2016-12-211,5781,5891,5331,5431,320,1001,543
2016-12-201,5921,5921,5531,5671,223,2001,567
2016-12-191,5921,6051,5831,5931,100,5001,593
2016-12-161,5971,6121,5901,5981,550,8001,598
2016-12-151,5621,5991,5601,5731,584,5001,573
2016-12-141,5751,5811,5371,5441,181,5001,544
2016-12-131,5551,5651,5411,5621,484,0001,562
2016-12-121,5351,5871,5281,5763,065,2001,576
2016-12-091,5091,5191,4971,5121,830,7001,512
2016-12-081,4461,5041,4461,4962,716,7001,496
2016-12-071,4371,4451,4151,4291,315,8001,429
2016-12-061,3851,4431,3851,4393,050,4001,439
2016-12-051,3521,3801,3361,3661,372,8001,366
2016-12-021,4091,4131,3561,3652,650,5001,365
2016-12-011,4201,4301,4021,4204,094,7001,420
2016-11-301,4251,4261,3941,3972,336,0001,397
2016-11-291,4251,4351,4111,4192,209,2001,419
2016-11-281,4591,4591,4251,4511,724,8001,451
2016-11-251,4491,5041,4431,4642,676,9001,464
2016-11-241,4631,4661,4311,4422,444,1001,442
2016-11-221,4801,4801,4411,4472,615,0001,447
2016-11-211,5271,5331,4711,4862,313,1001,486
2016-11-181,5011,5391,5011,5292,796,8001,529
2016-11-171,4411,4561,4241,4531,418,6001,453
2016-11-161,4071,4401,3931,4312,722,8001,431
2016-11-151,3751,4251,3611,3824,026,2001,382
2016-11-141,3411,4201,2891,36012,106,6001,360
2016-11-111,6401,7231,6401,6612,364,1001,661
2016-11-101,6211,6321,5731,6061,440,0001,606
2016-11-091,6091,6291,3501,4582,738,1001,458
2016-11-081,6031,6101,5791,600544,5001,600
2016-11-071,5711,6001,5671,585982,1001,585
2016-11-041,5401,5571,5311,5421,000,6001,542
2016-11-021,6011,6011,5531,5661,234,3001,566
2016-11-011,6191,6491,6071,6271,066,4001,627
2016-10-311,6301,6301,5881,6191,277,5001,619
2016-10-281,6231,6491,6201,6461,029,9001,646
2016-10-271,6301,6411,6041,613913,5001,613
2016-10-261,6601,6701,6351,639927,4001,639
2016-10-251,6481,6691,6481,655920,2001,655
2016-10-241,6491,6681,6291,637797,4001,637
2016-10-211,6471,6561,6321,6371,205,0001,637
2016-10-201,6001,6611,6001,6471,902,2001,647
2016-10-191,5541,5911,5501,5901,329,9001,590
2016-10-171,5271,5501,5211,546753,5001,546
2016-10-131,5081,5361,4941,503949,8001,503
2016-10-121,4651,5031,4621,494923,0001,494
2016-10-111,5201,5441,4771,484816,7001,484
2016-10-071,5031,5211,5001,519909,5001,519
2016-10-061,5191,5491,4971,5051,130,2001,505
2016-10-051,4651,5211,4521,5011,407,5001,501
2016-10-041,4391,4621,4291,446868,1001,446
2016-10-031,4351,4551,4231,4261,334,5001,426
2016-09-301,4101,4211,3901,4101,264,6001,410
2016-09-291,4201,4441,4141,4381,144,0001,438
2016-09-281,4131,4291,3831,390990,1001,390
2016-09-271,3851,4061,3461,4061,498,6001,406
2016-09-261,4401,4491,4161,419885,8001,419
2016-09-231,4451,4511,4201,4431,148,9001,443
2016-09-211,4011,4791,3891,4742,582,4001,474
2016-09-201,3481,3781,3351,358728,3001,358
2016-09-161,3401,3801,3351,372972,7001,372
2016-09-151,3671,3731,3341,335879,7001,335
2016-09-141,3541,3921,3531,382857,8001,382
2016-09-131,3731,3911,3511,3681,121,7001,368
2016-09-121,3531,3681,3511,360710,8001,360
2016-09-091,3501,3911,3481,384884,5001,384
2016-09-081,3541,3741,3411,3501,035,1001,350
2016-09-071,3461,3621,3171,3541,476,3001,354
2016-09-061,3971,4011,3721,3801,007,8001,380
2016-09-051,4081,4181,3861,3901,124,3001,390
2016-09-021,3941,3981,3741,3941,398,7001,394
2016-09-011,4521,4521,4021,4081,533,7001,408
2016-08-311,4411,4691,4341,4551,626,0001,455
2016-08-301,4021,4161,3891,4111,091,4001,411
2016-08-291,3691,4421,3601,4222,057,3001,422
2016-08-261,3031,3311,3011,3131,294,0001,313
2016-08-251,3381,3781,3301,3441,764,4001,344
2016-08-241,3141,3621,3141,3291,607,3001,329
2016-08-231,3421,3491,2871,2911,905,9001,291
2016-08-221,4141,4251,3561,3711,456,9001,371
2016-08-191,3701,4271,3621,3921,968,1001,392
2016-08-181,3391,3751,3351,3472,529,1001,347
2016-08-171,3411,3731,3391,3661,830,8001,366
2016-08-161,3371,3611,3241,3412,030,6001,341
2016-08-151,3131,3631,3131,3373,721,0001,337
2016-08-121,2201,3101,2131,3044,486,8001,304
2016-08-101,0911,2171,0651,1644,480,6001,164
2016-08-091,0681,1031,0641,0921,363,9001,092
2016-08-081,0591,0901,0391,0831,445,5001,083
2016-08-051,0391,0601,0171,0421,347,5001,042
2016-08-049811,0459791,0401,623,7001,040
2016-08-039789929679701,494,800970
2016-08-021,0231,0361,0051,0061,179,2001,006
2016-08-011,0201,0431,0021,0411,589,1001,041
2016-07-291,0361,0601,0121,0471,945,3001,047
2016-07-281,0421,0531,0291,0362,185,2001,036
2016-07-271,0301,0551,0181,0511,500,3001,051
2016-07-261,0611,0681,0121,0182,485,5001,018
2016-07-251,0711,0921,0571,0811,801,0001,081
2016-07-221,0871,0911,0451,0552,595,8001,055
2016-07-211,1641,1751,1051,1053,337,7001,105
2016-07-201,1771,1771,1301,1391,338,9001,139
2016-07-191,2261,2301,1601,1782,068,3001,178
2016-07-151,2011,2441,1971,2231,394,6001,223
2016-07-141,1831,1941,1611,1901,299,0001,190
2016-07-131,2001,2141,1831,1891,421,5001,189
2016-07-121,1281,1691,1241,1561,666,7001,156
2016-07-111,0781,0971,0681,0941,335,1001,094
2016-07-081,0561,0731,0411,0481,417,6001,048
2016-07-071,0451,0801,0371,0471,263,2001,047
2016-07-061,0531,0661,0221,0401,436,7001,040
2016-07-051,1131,1161,0821,103954,4001,103
2016-07-041,1421,1431,1141,1251,039,0001,125
2016-07-011,1101,1591,1101,1542,200,6001,154
2016-06-301,0851,1171,0811,1082,305,3001,108
2016-06-291,0181,0701,0121,0582,086,3001,058
2016-06-289871,0139591,0072,690,7001,007
2016-06-271,0921,0971,0191,0281,945,0001,028
2016-06-241,2081,2241,0611,0912,556,8001,091
2016-06-231,1481,1821,1331,179966,0001,179
2016-06-221,1631,1651,1351,1411,243,5001,141
2016-06-211,1591,1841,1461,1761,200,7001,176
2016-06-201,1761,1931,1531,1711,263,9001,171
2016-06-171,1511,1691,1401,1561,953,1001,156
2016-06-161,2181,2181,1181,1272,157,4001,127
2016-06-151,2071,2621,2021,2351,484,1001,235
2016-06-141,2401,2481,2051,2161,321,5001,216
2016-06-131,2971,3001,2451,2511,639,7001,251
2016-06-101,3271,3581,3171,3271,156,2001,327
2016-06-091,3221,3481,3091,3161,190,2001,316
2016-06-081,2761,3251,2761,3221,265,0001,322
2016-06-071,2601,2821,2601,274878,1001,274
2016-06-061,2421,2631,2331,2511,123,2001,251
2016-06-031,2931,3071,2731,278690,3001,278
2016-06-021,3281,3291,2861,3011,207,0001,301
2016-06-011,3411,3531,3301,3451,471,5001,345
2016-05-311,2881,3631,2831,3513,007,0001,351
2016-05-301,2781,2961,2641,2961,603,1001,296
2016-05-271,2491,2831,2461,2781,214,9001,278
2016-05-261,2671,2791,2571,2671,143,3001,267
2016-05-251,2591,2661,2501,254954,4001,254
2016-05-241,2461,2511,2271,238893,0001,238
2016-05-231,2581,2601,2371,254815,7001,254
2016-05-201,2421,2651,2311,2581,101,2001,258
2016-05-191,2501,2631,2431,2461,914,9001,246
2016-05-181,2411,2551,2211,2352,239,3001,235
2016-05-171,2601,2881,2271,2413,706,8001,241
2016-05-161,2851,2991,1951,2697,804,1001,269
2016-05-131,6441,6441,5751,5751,278,8001,575
2016-05-121,5951,6321,5561,6261,372,1001,626
2016-05-111,6431,6641,6151,618901,6001,618
2016-05-101,5691,6311,5491,6311,195,7001,631
2016-05-091,5561,5641,5431,549817,5001,549
2016-05-061,5541,5671,5251,5471,215,0001,547
2016-05-021,5641,5871,5211,5481,691,1001,548
2016-04-281,7601,7791,6721,6811,761,5001,681
2016-04-271,6801,7371,6731,7341,742,4001,734
2016-04-261,6981,7061,6671,6951,794,7001,695
2016-04-251,6651,6971,6511,6841,439,2001,684
2016-04-221,6021,6481,6011,6481,294,0001,648
2016-04-211,6191,6451,5971,6261,306,3001,626
2016-04-201,6131,6391,5681,5711,053,9001,571
2016-04-191,5581,6021,5481,5911,334,3001,591
2016-04-181,5201,5551,5121,5181,610,5001,518
2016-04-151,6091,6541,6001,6201,694,3001,620
2016-04-141,6201,6401,6071,6402,073,6001,640
2016-04-131,5401,6051,5331,5802,518,8001,580
2016-04-121,4531,5201,4441,5101,681,5001,510
2016-04-111,4691,4771,4171,4631,471,3001,463
2016-04-081,4371,4921,4121,4661,570,4001,466
2016-04-071,5101,5241,4651,4751,423,2001,475
2016-04-061,4571,5171,4521,5132,230,3001,513
2016-04-051,5371,5411,4431,4502,784,8001,450
2016-04-041,5811,6081,5441,5531,202,9001,553
2016-04-011,6711,6741,5961,6011,235,8001,601
2016-03-311,7061,7311,6761,6801,049,0001,680
2016-03-301,7551,7691,6731,6861,555,8001,686
2016-03-291,7251,7781,7061,7701,028,2001,770
2016-03-281,7081,7421,6901,7411,070,9001,741
2016-03-251,6381,6861,6261,6831,372,3001,683
2016-03-241,6891,7201,6341,6382,297,8001,638
2016-03-231,7501,7691,7081,7141,285,6001,714
2016-03-221,7221,7701,7211,741934,9001,741
2016-03-181,7421,7541,6571,6891,915,3001,689
2016-03-171,7381,7971,7251,741899,4001,741
2016-03-161,7521,7581,7291,732753,2001,732
2016-03-151,7721,8061,7701,779646,7001,779
2016-03-141,7831,8081,7701,7791,354,5001,779
2016-03-111,7211,7681,7051,7551,959,2001,755
2016-03-101,7021,7481,6951,7421,396,3001,742
2016-03-091,7331,7331,6241,6792,183,2001,679
2016-03-081,8301,8321,7501,7641,466,3001,764
2016-03-071,8891,8981,8521,864774,3001,864
2016-03-041,8481,9321,8361,8961,122,1001,896
2016-03-031,8071,8501,7951,846975,4001,846
2016-03-021,7631,8381,7561,8281,890,7001,828
2016-03-011,6951,6981,6221,6871,691,5001,687
2016-02-291,7371,7951,7131,7131,533,1001,713
2016-02-261,7091,7321,6891,6971,039,8001,697
2016-02-251,7121,7201,6571,7031,268,6001,703
2016-02-241,6541,7021,6381,6791,320,1001,679
2016-02-231,7111,7491,6711,6781,229,5001,678
2016-02-221,6921,7191,6751,711935,1001,711
2016-02-191,7501,7551,6701,7041,934,8001,704
2016-02-181,8191,8561,7821,8031,988,9001,803
2016-02-171,7361,8231,7241,7981,722,2001,798
2016-02-161,7541,8251,6631,7433,153,9001,743
2016-02-151,8511,8741,5751,7684,245,6001,768
2016-02-121,7751,7751,5861,6513,781,4001,651
2016-02-101,9701,9971,8371,8761,750,8001,876
2016-02-092,0672,0731,9581,9791,188,9001,979
2016-02-082,1252,1562,0882,140946,1002,140
2016-02-052,1822,1852,0852,1361,889,9002,136
2016-02-042,2612,2992,2072,2201,335,5002,220
2016-02-032,3302,3722,2782,3361,636,5002,336
2016-02-022,4732,4772,3922,4021,239,9002,402
2016-02-012,5652,5882,4972,5052,233,4002,505
2016-01-292,3772,5602,3632,5451,960,7002,545
2016-01-282,3522,3972,3302,374564,2002,374
2016-01-272,3552,3992,3482,375730,7002,375
2016-01-262,3552,3682,3132,323896,5002,323
2016-01-252,3692,4092,3292,3841,161,2002,384
2016-01-222,2872,3322,2412,327973,9002,327
2016-01-212,2272,3552,2002,2031,677,1002,203
2016-01-202,2682,3002,2182,2271,566,4002,227
2016-01-192,1772,2662,1712,2581,350,9002,258
2016-01-182,1002,2252,0972,2111,939,3002,211
2016-01-152,1682,1982,0842,104847,5002,104
2016-01-142,1062,1142,0632,105950,0002,105
2016-01-132,1542,1902,1352,1741,228,6002,174
2016-01-122,1622,1782,1022,1091,379,0002,109
2016-01-082,1482,2402,1382,1981,267,1002,198
2016-01-072,2282,2412,1772,1781,084,8002,178
2016-01-062,2702,2712,1952,2301,509,6002,230
2016-01-052,3272,3322,2772,2881,163,1002,288
2016-01-042,3962,4152,3482,351803,9002,351

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