1. HOME >
  2. 株価時系列 >
  3. 5105 >
  4. 2019年

5105 TOYO TIRE(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5721,5801,5531,575582,7001,575
2019-12-271,5721,5751,5481,567507,4001,567
2019-12-261,5751,5901,5711,588747,2001,588
2019-12-251,5931,5931,5751,585352,0001,585
2019-12-241,5981,6071,5941,604381,4001,604
2019-12-231,6361,6381,6071,611512,6001,611
2019-12-201,6191,6411,6171,636490,4001,636
2019-12-191,6301,6531,6291,632588,2001,632
2019-12-181,6731,6731,6421,648382,8001,648
2019-12-171,6681,6771,6551,660475,6001,660
2019-12-161,6721,6771,6421,644461,9001,644
2019-12-131,6781,6801,6491,670727,7001,670
2019-12-121,6441,6581,6381,639543,0001,639
2019-12-111,6451,6701,6391,644815,5001,644
2019-12-101,6101,6361,6061,626745,1001,626
2019-12-091,6161,6241,5911,607880,2001,607
2019-12-061,6151,6251,5821,598949,1001,598
2019-12-051,6061,6471,6031,6151,307,2001,615
2019-12-041,5691,6051,5691,5871,349,3001,587
2019-12-031,5701,6021,5631,5792,067,0001,579
2019-12-021,5941,5991,5621,5801,925,5001,580
2019-11-291,6001,6251,5731,5761,492,2001,576
2019-11-281,6321,6441,6191,624932,3001,624
2019-11-271,6101,6271,6061,625656,4001,625
2019-11-261,5951,6311,5881,615784,0001,615
2019-11-251,5751,5871,5611,575382,2001,575
2019-11-221,5601,5671,5431,557518,6001,557
2019-11-211,5451,5631,5161,559991,8001,559
2019-11-201,5611,5841,5551,5581,276,9001,558
2019-11-191,5711,5711,5421,547657,2001,547
2019-11-181,5601,5801,5571,567797,0001,567
2019-11-151,5621,5901,5581,578664,9001,578
2019-11-141,5801,6061,5691,572677,9001,572
2019-11-131,5921,6131,5891,595697,4001,595
2019-11-121,6001,6121,5801,6081,323,4001,608
2019-11-111,6411,6441,6031,6161,713,1001,616
2019-11-081,5351,5381,5121,5211,026,0001,521
2019-11-071,5471,5541,5311,539320,9001,539
2019-11-061,5601,5611,5331,538743,6001,538
2019-11-051,5361,5471,5081,5401,055,4001,540
2019-11-011,5071,5151,4931,513450,3001,513
2019-10-311,5201,5271,4971,521582,8001,521
2019-10-301,5101,5261,4921,5251,147,9001,525
2019-10-291,5011,5311,4941,528908,2001,528
2019-10-281,4871,5241,4871,5121,410,6001,512
2019-10-251,4481,4721,4451,463567,7001,463
2019-10-241,4231,4581,4161,448693,2001,448
2019-10-231,4111,4241,3991,421431,0001,421
2019-10-211,3981,4161,3931,407393,2001,407
2019-10-181,3941,4151,3891,397473,3001,397
2019-10-171,4041,4101,3801,401646,1001,401
2019-10-161,3941,4171,3861,409969,0001,409
2019-10-151,3631,3811,3571,364759,0001,364
2019-10-111,3251,3491,3121,338558,4001,338
2019-10-101,3261,3301,2971,309537,8001,309
2019-10-091,3011,3141,2931,313797,6001,313
2019-10-081,3321,3551,3221,331642,2001,331
2019-10-071,3301,3361,3111,319617,0001,319
2019-10-041,3451,3531,3411,344542,8001,344
2019-10-031,3591,3721,3391,364721,1001,364
2019-10-021,3721,3971,3671,377745,4001,377
2019-10-011,3761,4151,3661,394823,4001,394
2019-09-301,3841,3881,3621,366764,6001,366
2019-09-271,4251,4311,3941,403562,8001,403
2019-09-261,4431,4531,4181,421811,7001,421
2019-09-251,4201,4241,4021,419468,8001,419
2019-09-241,4301,4531,4271,431708,1001,431
2019-09-201,4331,4331,4091,429558,1001,429
2019-09-191,4061,4311,4031,414596,3001,414
2019-09-181,4181,4221,3911,418750,4001,418
2019-09-171,4371,4421,4211,425791,2001,425
2019-09-131,4541,4541,4281,4481,110,8001,448
2019-09-121,4451,4591,4281,4431,734,6001,443
2019-09-111,4001,4261,3951,4261,348,9001,426
2019-09-101,3671,3851,3491,381888,6001,381
2019-09-091,3221,3501,3181,343674,4001,343
2019-09-061,3371,3511,3291,345772,7001,345
2019-09-051,2971,3291,2931,324802,8001,324
2019-09-041,2841,2961,2771,288664,0001,288
2019-09-031,2911,3081,2861,300567,9001,300
2019-09-021,3001,3051,2821,290465,6001,290
2019-08-301,2681,3021,2651,299968,2001,299
2019-08-291,2791,2791,2431,2521,129,2001,252
2019-08-281,2731,2991,2661,2721,301,1001,272
2019-08-271,2501,2801,2471,2751,158,8001,275
2019-08-261,2381,2481,2151,2401,600,9001,240
2019-08-231,2561,2921,2431,2731,875,3001,273
2019-08-221,2191,2511,2191,2351,108,2001,235
2019-08-211,2051,2071,1911,203897,9001,203
2019-08-201,2261,2331,2011,227809,0001,227
2019-08-191,2471,2481,2251,239654,9001,239
2019-08-161,2381,2441,2201,236981,7001,236
2019-08-151,2521,2711,2361,2551,506,5001,255
2019-08-141,2751,2901,2401,2821,290,2001,282
2019-08-131,2691,2691,1891,2632,159,8001,263
2019-08-091,3691,3851,2261,2682,485,9001,268
2019-08-081,3511,3861,3511,371673,4001,371
2019-08-071,3821,3971,3671,370636,0001,370
2019-08-061,3441,4011,3381,3971,030,9001,397
2019-08-051,4021,4091,3711,390715,1001,390
2019-08-021,4121,4351,4031,4251,363,8001,425
2019-08-011,4201,4561,4161,437897,1001,437
2019-07-311,4531,4531,4061,4311,120,9001,431
2019-07-301,4651,4871,4561,4681,393,4001,468
2019-07-291,4511,4721,4391,4651,015,9001,465
2019-07-261,4461,4751,4451,468687,1001,468
2019-07-251,4551,4721,4451,466775,9001,466
2019-07-241,4851,4891,4421,448917,2001,448
2019-07-231,4631,4781,4581,473606,2001,473
2019-07-221,4671,4671,4411,464550,5001,464
2019-07-191,4541,4761,4461,463931,2001,463
2019-07-181,4541,4621,4291,434924,3001,434
2019-07-171,4861,4911,4561,468695,6001,468
2019-07-161,5111,5161,4801,4881,179,4001,488
2019-07-121,5371,5431,5091,512851,9001,512
2019-07-111,5321,5491,5161,541969,0001,541
2019-07-101,5011,5111,4911,507789,9001,507
2019-07-091,5131,5321,4771,489832,2001,489
2019-07-081,5041,5401,5031,5181,516,2001,518
2019-07-051,4701,4911,4691,483715,2001,483
2019-07-041,4651,4731,4581,466735,8001,466
2019-07-031,4611,4621,4281,435495,1001,435
2019-07-021,4791,5051,4771,485882,5001,485
2019-07-011,4421,4671,4361,467789,2001,467
2019-06-281,4241,4251,4021,417926,7001,417
2019-06-271,4351,4471,4141,432794,7001,432
2019-06-261,4201,4351,4081,4141,149,5001,414
2019-06-251,4751,4831,4551,4561,127,8001,456
2019-06-241,4901,5051,4861,493539,9001,493
2019-06-211,5111,5161,4801,484922,8001,484
2019-06-201,5291,5341,5021,506973,5001,506
2019-06-191,5201,5301,5031,507765,6001,507
2019-06-181,4961,5201,4931,494874,2001,494
2019-06-171,4861,5241,4791,5011,007,8001,501
2019-06-141,4721,5001,4641,4841,074,3001,484
2019-06-131,4621,4791,4501,461896,3001,461
2019-06-121,4841,4971,4761,476869,5001,476
2019-06-111,4721,4801,4611,479820,8001,479
2019-06-101,4641,4851,4491,475984,9001,475
2019-06-071,4401,4751,4321,4621,125,2001,462
2019-06-061,4191,4271,4061,418549,5001,418
2019-06-051,4331,4471,4181,4241,121,2001,424
2019-06-041,3661,3951,3621,390699,2001,390
2019-06-031,3411,3691,3411,362758,4001,362
2019-05-311,3501,3791,3401,3551,239,7001,355
2019-05-301,3561,4041,3461,3791,299,6001,379
2019-05-291,3521,3631,3221,349827,0001,349
2019-05-281,3261,3481,3171,343629,0001,343
2019-05-271,3331,3401,3231,325458,3001,325
2019-05-241,2951,3221,2891,321623,4001,321
2019-05-231,3071,3341,2991,306869,4001,306
2019-05-221,3191,3411,3131,325714,6001,325
2019-05-211,3151,3441,3081,3201,129,3001,320
2019-05-201,2961,3151,2701,304818,4001,304
2019-05-171,3631,3641,3071,3091,089,9001,309
2019-05-161,3391,3721,3211,3511,239,8001,351
2019-05-151,3111,3491,2951,3461,637,2001,346
2019-05-141,2651,3301,2511,3102,123,5001,310
2019-05-131,3061,3651,2851,3253,539,1001,325
2019-05-101,1331,1541,1221,1261,508,8001,126
2019-05-091,2011,2041,1511,1541,093,6001,154
2019-05-081,2271,2331,2071,210766,6001,210
2019-05-071,3131,3131,2551,2561,067,9001,256
2019-04-261,2931,3041,2831,299782,1001,299
2019-04-251,3121,3131,2861,300495,5001,300
2019-04-241,3401,3431,3001,303546,5001,303
2019-04-231,3401,3411,3251,332454,4001,332
2019-04-221,3411,3471,3281,343716,4001,343
2019-04-191,3421,3451,3241,335469,8001,335
2019-04-181,3501,3531,3231,328709,0001,328
2019-04-171,3281,3561,3201,350530,7001,350
2019-04-161,3411,3411,3191,321429,8001,321
2019-04-151,3381,3481,3321,340458,8001,340
2019-04-121,3401,3411,3131,315227,0001,315
2019-04-111,3341,3401,3201,329408,5001,329
2019-04-101,3001,3211,2951,315383,4001,315
2019-04-091,3401,3431,3061,319532,3001,319
2019-04-081,3421,3451,3151,333516,0001,333
2019-04-051,3251,3371,3201,337503,5001,337
2019-04-041,3021,3251,2941,324849,3001,324
2019-04-031,2961,3141,2891,310872,5001,310
2019-04-021,2831,2991,2701,2981,131,1001,298
2019-04-011,2651,2821,2571,2661,383,5001,266
2019-03-291,2611,2711,2451,255846,7001,255
2019-03-281,2791,2831,2551,257575,1001,257
2019-03-271,2941,3021,2841,296633,8001,296
2019-03-261,2881,3151,2761,305929,0001,305
2019-03-251,2841,2881,2661,286528,4001,286
2019-03-221,3211,3291,3101,328553,0001,328
2019-03-201,3071,3201,3011,304431,2001,304
2019-03-191,3261,3331,3091,313598,2001,313
2019-03-181,2931,3231,2901,3211,002,9001,321
2019-03-151,2891,3001,2741,2851,588,9001,285
2019-03-141,2701,2761,2361,241735,3001,241
2019-03-131,2881,3031,2581,260638,9001,260
2019-03-121,2901,3071,2751,300794,2001,300
2019-03-111,2791,2811,2581,271643,9001,271
2019-03-081,3111,3191,2561,2641,038,6001,264
2019-03-071,3351,3461,3291,3371,053,8001,337
2019-03-061,3711,3761,3451,349861,2001,349
2019-03-051,3701,3841,3601,374560,5001,374
2019-03-041,4151,4281,3831,389925,6001,389
2019-03-011,4041,4041,3851,3911,327,9001,391
2019-02-281,4021,4221,3921,4171,275,8001,417
2019-02-271,3731,4161,3701,4101,153,3001,410
2019-02-261,3731,3801,3621,372622,1001,372
2019-02-251,3631,3771,3571,364773,9001,364
2019-02-221,3861,3881,3581,362888,3001,362
2019-02-211,4331,4351,3861,396966,2001,396
2019-02-201,4831,4831,4191,4221,125,5001,422
2019-02-191,4961,5101,4651,476978,2001,476
2019-02-181,4921,5521,4901,5311,514,2001,531
2019-02-151,5141,5351,4341,4701,220,2001,470
2019-02-141,5061,5201,4961,499446,4001,499
2019-02-131,4971,5191,4771,511613,9001,511
2019-02-121,4741,5071,4511,479774,4001,479
2019-02-081,4661,4801,4511,473587,7001,473
2019-02-071,5191,5241,4851,496397,3001,496
2019-02-061,5371,5401,5071,511368,6001,511
2019-02-051,5491,5491,5201,529320,4001,529
2019-02-041,5201,5341,5141,531455,1001,531
2019-02-011,5201,5371,5001,510579,9001,510
2019-01-311,5061,5331,5051,528856,5001,528
2019-01-301,4841,4911,4631,476700,4001,476
2019-01-291,4651,5091,4601,499657,4001,499
2019-01-281,5051,5241,4891,489464,9001,489
2019-01-251,4851,5071,4831,499353,1001,499
2019-01-241,4491,4761,4431,475278,6001,475
2019-01-231,4431,4761,4371,467330,1001,467
2019-01-221,4731,4821,4531,463309,9001,463
2019-01-211,4801,5021,4681,481540,7001,481
2019-01-181,4271,4581,4271,450432,6001,450
2019-01-171,4291,4451,4061,412536,0001,412
2019-01-161,4121,4161,3731,405784,7001,405
2019-01-151,3931,4341,3791,420798,5001,420
2019-01-111,4331,4341,3931,422452,9001,422
2019-01-101,4321,4351,4011,418539,7001,418
2019-01-091,4291,4541,3991,432944,4001,432
2019-01-081,4081,4191,3821,391742,9001,391
2019-01-071,3701,4071,3631,380631,8001,380
2019-01-041,2551,3361,2531,3281,088,8001,328

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