5105 TOYO TIRE(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,305	2,348	2,300	2,328	512,400	2,328
2017-12-28	2,317	2,331	2,292	2,300	642,200	2,300
2017-12-27	2,316	2,337	2,301	2,317	693,800	2,317
2017-12-26	2,360	2,365	2,335	2,348	408,000	2,348
2017-12-25	2,398	2,399	2,340	2,361	600,700	2,361
2017-12-22	2,403	2,403	2,371	2,384	449,300	2,384
2017-12-21	2,363	2,419	2,356	2,380	851,700	2,380
2017-12-20	2,312	2,373	2,306	2,365	818,600	2,365
2017-12-19	2,280	2,350	2,270	2,313	1,021,900	2,313
2017-12-18	2,279	2,306	2,256	2,300	962,000	2,300
2017-12-15	2,242	2,257	2,220	2,247	804,700	2,247
2017-12-14	2,269	2,289	2,241	2,261	1,034,300	2,261
2017-12-13	2,313	2,321	2,276	2,282	630,900	2,282
2017-12-12	2,311	2,341	2,304	2,322	622,300	2,322
2017-12-11	2,298	2,314	2,276	2,309	547,100	2,309
2017-12-08	2,257	2,298	2,250	2,295	1,022,000	2,295
2017-12-07	2,202	2,248	2,193	2,236	853,900	2,236
2017-12-06	2,276	2,278	2,167	2,190	2,164,600	2,190
2017-12-05	2,252	2,325	2,239	2,310	1,184,700	2,310
2017-12-04	2,309	2,315	2,269	2,272	865,800	2,272
2017-12-01	2,306	2,306	2,261	2,296	703,800	2,296
2017-11-30	2,310	2,315	2,273	2,290	1,553,900	2,290
2017-11-29	2,315	2,332	2,304	2,317	859,100	2,317
2017-11-28	2,324	2,335	2,288	2,304	754,800	2,304
2017-11-27	2,370	2,384	2,317	2,341	1,107,600	2,341
2017-11-24	2,365	2,378	2,321	2,340	1,769,000	2,340
2017-11-22	2,317	2,355	2,297	2,326	1,208,600	2,326
2017-11-21	2,269	2,283	2,254	2,278	1,105,000	2,278
2017-11-20	2,236	2,279	2,232	2,269	891,900	2,269
2017-11-17	2,296	2,300	2,248	2,261	1,070,400	2,261
2017-11-16	2,235	2,261	2,216	2,251	907,000	2,251
2017-11-15	2,278	2,282	2,218	2,243	1,580,900	2,243
2017-11-13	2,346	2,348	2,275	2,305	2,966,700	2,305
2017-11-10	2,271	2,414	2,267	2,396	2,477,700	2,396
2017-11-09	2,476	2,506	2,439	2,471	2,195,900	2,471
2017-11-08	2,515	2,556	2,495	2,553	1,000,700	2,553
2017-11-07	2,551	2,565	2,524	2,549	1,249,000	2,549
2017-11-06	2,580	2,590	2,551	2,576	653,800	2,576
2017-11-02	2,609	2,613	2,554	2,575	1,001,600	2,575
2017-11-01	2,549	2,609	2,544	2,600	1,410,500	2,600
2017-10-31	2,565	2,568	2,537	2,554	1,535,300	2,554
2017-10-30	2,635	2,635	2,595	2,613	1,174,800	2,613
2017-10-27	2,654	2,668	2,630	2,638	648,300	2,638
2017-10-26	2,668	2,669	2,616	2,624	594,500	2,624
2017-10-25	2,629	2,675	2,623	2,646	1,044,000	2,646
2017-10-24	2,585	2,634	2,581	2,625	726,300	2,625
2017-10-23	2,601	2,632	2,583	2,609	840,700	2,609
2017-10-20	2,588	2,606	2,574	2,595	714,000	2,595
2017-10-19	2,556	2,616	2,553	2,607	1,835,300	2,607
2017-10-18	2,559	2,564	2,494	2,523	1,133,900	2,523
2017-10-17	2,602	2,608	2,539	2,555	1,197,500	2,555
2017-10-16	2,640	2,649	2,587	2,609	1,064,200	2,609
2017-10-13	2,533	2,603	2,530	2,577	1,054,600	2,577
2017-10-12	2,564	2,568	2,541	2,547	449,900	2,547
2017-10-11	2,544	2,565	2,527	2,547	489,500	2,547
2017-10-10	2,522	2,538	2,517	2,536	384,500	2,536
2017-10-06	2,535	2,552	2,527	2,537	585,400	2,537
2017-10-05	2,535	2,547	2,514	2,521	590,100	2,521
2017-10-04	2,530	2,543	2,512	2,540	602,100	2,540
2017-10-03	2,550	2,557	2,523	2,543	542,700	2,543
2017-10-02	2,529	2,544	2,504	2,542	865,600	2,542
2017-09-29	2,510	2,554	2,503	2,529	1,192,200	2,529
2017-09-28	2,500	2,515	2,474	2,487	856,400	2,487
2017-09-27	2,448	2,480	2,430	2,470	652,600	2,470
2017-09-26	2,465	2,477	2,445	2,463	745,100	2,463
2017-09-25	2,465	2,476	2,449	2,469	758,600	2,469
2017-09-22	2,460	2,464	2,424	2,442	774,000	2,442
2017-09-21	2,440	2,494	2,440	2,449	1,129,700	2,449
2017-09-20	2,389	2,436	2,375	2,422	921,100	2,422
2017-09-19	2,408	2,409	2,380	2,393	981,700	2,393
2017-09-15	2,385	2,412	2,372	2,384	961,400	2,384
2017-09-14	2,387	2,416	2,382	2,396	1,132,900	2,396
2017-09-13	2,370	2,410	2,370	2,387	1,563,600	2,387
2017-09-12	2,294	2,377	2,289	2,344	2,144,000	2,344
2017-09-11	2,192	2,245	2,179	2,239	1,177,100	2,239
2017-09-08	2,187	2,191	2,155	2,167	1,272,900	2,167
2017-09-07	2,218	2,220	2,186	2,199	914,300	2,199
2017-09-06	2,158	2,212	2,148	2,203	875,000	2,203
2017-09-05	2,175	2,219	2,170	2,192	1,580,600	2,192
2017-09-04	2,155	2,182	2,140	2,161	960,100	2,161
2017-09-01	2,135	2,174	2,118	2,169	1,226,400	2,169
2017-08-31	2,175	2,180	2,110	2,120	1,494,300	2,120
2017-08-30	2,106	2,149	2,099	2,144	2,171,100	2,144
2017-08-29	2,049	2,059	2,024	2,036	912,000	2,036
2017-08-28	2,080	2,080	2,046	2,059	988,100	2,059
2017-08-25	2,055	2,095	2,032	2,084	1,148,200	2,084
2017-08-24	2,054	2,076	2,041	2,048	1,016,500	2,048
2017-08-23	2,072	2,079	2,048	2,062	715,200	2,062
2017-08-22	2,039	2,049	2,028	2,046	837,500	2,046
2017-08-21	2,066	2,070	2,025	2,043	1,290,200	2,043
2017-08-18	2,033	2,047	2,013	2,047	1,059,200	2,047
2017-08-17	2,094	2,101	2,061	2,072	1,174,600	2,072
2017-08-16	2,160	2,163	2,091	2,103	1,649,000	2,103
2017-08-15	2,198	2,201	2,154	2,160	1,319,900	2,160
2017-08-14	2,200	2,238	2,141	2,148	2,119,300	2,148
2017-08-10	2,216	2,269	2,050	2,181	4,334,200	2,181
2017-08-09	2,286	2,290	2,216	2,230	1,140,000	2,230
2017-08-08	2,297	2,314	2,280	2,304	736,200	2,304
2017-08-07	2,314	2,319	2,288	2,290	557,400	2,290
2017-08-04	2,251	2,301	2,251	2,292	992,400	2,292
2017-08-03	2,257	2,260	2,232	2,249	502,600	2,249
2017-08-02	2,242	2,257	2,217	2,246	884,700	2,246
2017-08-01	2,261	2,278	2,229	2,237	1,369,100	2,237
2017-07-31	2,310	2,320	2,266	2,272	1,467,500	2,272
2017-07-28	2,383	2,383	2,308	2,320	2,029,300	2,320
2017-07-27	2,389	2,420	2,377	2,392	1,816,500	2,392
2017-07-26	2,332	2,368	2,331	2,339	981,000	2,339
2017-07-25	2,333	2,344	2,313	2,318	676,900	2,318
2017-07-24	2,341	2,341	2,318	2,331	968,000	2,331
2017-07-21	2,365	2,367	2,333	2,363	858,800	2,363
2017-07-20	2,381	2,381	2,365	2,372	672,100	2,372
2017-07-19	2,380	2,391	2,361	2,390	796,400	2,390
2017-07-18	2,374	2,385	2,350	2,382	741,600	2,382
2017-07-14	2,390	2,404	2,380	2,381	846,700	2,381
2017-07-13	2,416	2,426	2,385	2,394	852,600	2,394
2017-07-12	2,421	2,436	2,394	2,412	778,900	2,412
2017-07-11	2,384	2,439	2,379	2,421	968,200	2,421
2017-07-10	2,375	2,397	2,361	2,376	833,500	2,376
2017-07-07	2,310	2,360	2,293	2,344	717,400	2,344
2017-07-06	2,353	2,355	2,326	2,343	641,800	2,343
2017-07-05	2,346	2,373	2,329	2,353	755,700	2,353
2017-07-04	2,361	2,407	2,332	2,344	1,484,700	2,344
2017-07-03	2,292	2,363	2,292	2,354	1,291,900	2,354
2017-06-30	2,239	2,296	2,224	2,289	1,401,800	2,289
2017-06-29	2,300	2,304	2,247	2,259	1,346,800	2,259
2017-06-28	2,297	2,309	2,279	2,281	1,050,400	2,281
2017-06-27	2,268	2,326	2,268	2,304	1,445,500	2,304
2017-06-26	2,276	2,313	2,244	2,252	1,323,100	2,252
2017-06-23	2,252	2,298	2,251	2,267	1,472,400	2,267
2017-06-22	2,170	2,260	2,164	2,251	2,046,900	2,251
2017-06-21	2,098	2,170	2,078	2,157	1,906,900	2,157
2017-06-20	2,098	2,119	2,090	2,106	1,406,500	2,106
2017-06-19	2,045	2,061	2,029	2,048	1,101,600	2,048
2017-06-16	2,078	2,094	2,044	2,055	1,652,300	2,055
2017-06-15	2,122	2,122	2,043	2,055	2,229,800	2,055
2017-06-14	2,210	2,226	2,147	2,150	958,100	2,150
2017-06-13	2,212	2,221	2,180	2,183	784,200	2,183
2017-06-12	2,256	2,298	2,213	2,221	1,020,800	2,221
2017-06-09	2,164	2,271	2,161	2,259	2,016,300	2,259
2017-06-08	2,190	2,207	2,173	2,175	1,218,600	2,175
2017-06-07	2,140	2,165	2,136	2,163	751,300	2,163
2017-06-06	2,166	2,190	2,140	2,140	708,600	2,140
2017-06-05	2,193	2,218	2,168	2,183	1,108,700	2,183
2017-06-02	2,130	2,216	2,129	2,212	2,012,000	2,212
2017-06-01	2,123	2,148	2,095	2,106	1,709,600	2,106
2017-05-31	2,166	2,166	2,126	2,132	1,200,400	2,132
2017-05-30	2,185	2,192	2,155	2,163	782,700	2,163
2017-05-29	2,214	2,217	2,173	2,188	1,220,700	2,188
2017-05-26	2,192	2,233	2,169	2,217	1,858,200	2,217
2017-05-25	2,153	2,182	2,150	2,163	700,700	2,163
2017-05-24	2,179	2,193	2,141	2,156	979,300	2,156
2017-05-23	2,179	2,187	2,146	2,147	1,095,200	2,147
2017-05-22	2,149	2,175	2,135	2,165	1,431,200	2,165
2017-05-19	2,068	2,147	2,065	2,143	1,945,900	2,143
2017-05-18	2,022	2,066	2,019	2,046	1,154,200	2,046
2017-05-17	2,101	2,107	2,059	2,064	880,800	2,064
2017-05-16	2,128	2,184	2,106	2,123	2,118,400	2,123
2017-05-15	2,152	2,160	2,067	2,102	3,335,100	2,102
2017-05-12	1,997	2,002	1,953	1,966	844,700	1,966
2017-05-11	1,980	2,010	1,962	1,997	1,402,900	1,997
2017-05-10	1,979	1,981	1,945	1,958	1,313,200	1,958
2017-05-09	2,007	2,012	1,963	1,979	1,457,700	1,979
2017-05-08	1,999	2,026	1,976	2,023	1,540,000	2,023
2017-05-02	1,960	1,970	1,944	1,970	941,000	1,970
2017-05-01	1,951	1,971	1,940	1,943	991,500	1,943
2017-04-28	1,940	1,962	1,927	1,956	1,234,500	1,956
2017-04-27	1,943	1,975	1,925	1,956	1,123,300	1,956
2017-04-26	1,939	1,977	1,934	1,966	2,246,600	1,966
2017-04-25	1,835	1,907	1,833	1,899	1,901,100	1,899
2017-04-24	1,822	1,838	1,813	1,831	1,476,900	1,831
2017-04-21	1,796	1,801	1,776	1,793	1,996,500	1,793
2017-04-20	1,790	1,805	1,766	1,766	1,510,900	1,766
2017-04-19	1,761	1,791	1,755	1,779	761,900	1,779
2017-04-18	1,795	1,811	1,761	1,769	1,240,000	1,769
2017-04-17	1,773	1,788	1,748	1,774	1,436,000	1,774
2017-04-14	1,789	1,819	1,782	1,802	903,600	1,802
2017-04-13	1,770	1,807	1,765	1,800	1,787,200	1,800
2017-04-12	1,808	1,828	1,761	1,804	1,825,100	1,804
2017-04-11	1,810	1,848	1,802	1,845	1,700,100	1,845
2017-04-10	1,900	1,900	1,855	1,859	1,780,900	1,859
2017-04-07	1,888	1,922	1,872	1,901	1,243,400	1,901
2017-04-06	1,900	1,917	1,862	1,875	1,504,200	1,875
2017-04-05	1,921	1,954	1,902	1,929	1,240,700	1,929
2017-04-04	1,932	1,939	1,910	1,924	1,444,000	1,924
2017-04-03	1,991	1,995	1,926	1,945	2,251,000	1,945
2017-03-31	1,980	2,050	1,978	2,000	2,483,200	2,000
2017-03-30	1,923	1,958	1,915	1,951	1,406,900	1,951
2017-03-29	1,976	1,983	1,943	1,948	1,800,700	1,948
2017-03-28	1,932	1,953	1,924	1,951	1,541,400	1,951
2017-03-27	1,923	1,956	1,901	1,913	1,252,200	1,913
2017-03-24	1,935	1,958	1,916	1,940	1,227,600	1,940
2017-03-23	1,921	1,950	1,919	1,922	1,429,100	1,922
2017-03-22	1,918	1,942	1,903	1,923	1,386,000	1,923
2017-03-21	1,966	1,968	1,937	1,948	1,181,300	1,948
2017-03-17	2,001	2,004	1,977	1,987	1,148,600	1,987
2017-03-16	1,965	1,996	1,963	1,981	1,567,100	1,981
2017-03-15	1,992	2,024	1,982	2,014	1,871,500	2,014
2017-03-14	1,975	1,997	1,957	1,982	1,090,700	1,982
2017-03-13	1,925	1,978	1,925	1,955	1,630,100	1,955
2017-03-10	2,009	2,016	1,910	1,923	2,802,600	1,923
2017-03-09	1,979	1,998	1,967	1,986	1,392,400	1,986
2017-03-08	1,935	1,960	1,928	1,950	1,372,300	1,950
2017-03-07	1,973	1,994	1,943	1,953	1,823,300	1,953
2017-03-06	1,995	1,999	1,966	1,971	1,843,000	1,971
2017-03-03	2,013	2,036	1,975	1,982	2,031,200	1,982
2017-03-02	2,017	2,042	1,981	2,013	4,541,800	2,013
2017-03-01	1,842	1,915	1,831	1,906	3,048,900	1,906
2017-02-28	1,815	1,848	1,806	1,821	1,945,600	1,821
2017-02-27	1,798	1,808	1,760	1,789	1,675,000	1,789
2017-02-24	1,825	1,825	1,788	1,802	1,755,500	1,802
2017-02-23	1,834	1,865	1,790	1,825	2,553,900	1,825
2017-02-22	1,801	1,858	1,799	1,838	3,414,400	1,838
2017-02-21	1,725	1,816	1,725	1,803	3,940,300	1,803
2017-02-20	1,685	1,714	1,671	1,707	2,465,500	1,707
2017-02-17	1,639	1,677	1,636	1,672	4,359,500	1,672
2017-02-16	1,595	1,675	1,555	1,662	12,753,500	1,662
2017-02-15	1,340	1,500	1,327	1,485	11,170,200	1,485
2017-02-14	1,354	1,372	1,339	1,341	1,254,900	1,341
2017-02-13	1,358	1,365	1,327	1,330	1,138,300	1,330
2017-02-10	1,303	1,334	1,300	1,332	1,105,200	1,332
2017-02-09	1,290	1,309	1,277	1,281	1,347,000	1,281
2017-02-08	1,250	1,299	1,237	1,297	5,880,000	1,297
2017-02-07	1,304	1,310	1,277	1,308	2,129,400	1,308
2017-02-06	1,352	1,356	1,301	1,326	1,823,500	1,326
2017-02-03	1,348	1,358	1,336	1,344	1,086,900	1,344
2017-02-02	1,351	1,392	1,340	1,342	1,751,200	1,342
2017-02-01	1,350	1,352	1,325	1,346	2,311,700	1,346
2017-01-31	1,377	1,389	1,363	1,372	1,297,000	1,372
2017-01-30	1,392	1,404	1,380	1,389	1,006,500	1,389
2017-01-27	1,384	1,394	1,366	1,391	1,589,100	1,391
2017-01-26	1,387	1,394	1,367	1,380	1,669,900	1,380
2017-01-25	1,366	1,381	1,363	1,370	1,220,200	1,370
2017-01-24	1,365	1,367	1,336	1,351	1,639,200	1,351
2017-01-23	1,387	1,397	1,378	1,379	796,000	1,379
2017-01-20	1,409	1,431	1,398	1,405	1,065,300	1,405
2017-01-19	1,442	1,460	1,394	1,407	1,387,400	1,407
2017-01-18	1,395	1,422	1,367	1,419	1,793,200	1,419
2017-01-17	1,448	1,454	1,421	1,422	1,136,600	1,422
2017-01-16	1,453	1,456	1,441	1,454	857,300	1,454
2017-01-13	1,441	1,463	1,441	1,454	1,563,400	1,454
2017-01-12	1,484	1,486	1,448	1,452	1,597,300	1,452
2017-01-11	1,492	1,499	1,486	1,493	790,900	1,493
2017-01-10	1,471	1,513	1,458	1,495	1,516,700	1,495
2017-01-06	1,497	1,500	1,471	1,484	1,537,700	1,484
2017-01-05	1,540	1,556	1,514	1,529	1,478,500	1,529
2017-01-04	1,481	1,528	1,475	1,526	1,662,600	1,526

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