1. HOME >
  2. 株価時系列 >
  3. 5105 >
  4. 2020年

5105 TOYO TIRE(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5781,5791,5571,568264,3001,568
2020-12-291,5531,5791,5351,579356,3001,579
2020-12-281,5891,5911,5641,580492,5001,580
2020-12-251,5691,5871,5641,587319,7001,587
2020-12-241,5601,5921,5561,581682,5001,581
2020-12-231,5721,5771,5231,528483,6001,528
2020-12-221,5681,5771,5461,561556,6001,561
2020-12-211,6091,6151,5581,568897,4001,568
2020-12-181,6121,6191,5901,5941,256,4001,594
2020-12-171,6241,6271,5961,623891,1001,623
2020-12-161,6501,6621,6361,650744,2001,650
2020-12-151,6571,6751,6501,661423,5001,661
2020-12-141,6521,7051,6511,685404,0001,685
2020-12-111,7061,7061,6391,659604,2001,659
2020-12-101,7101,7191,7011,709580,7001,709
2020-12-091,6471,7051,6361,705639,8001,705
2020-12-081,6401,6581,6231,653381,7001,653
2020-12-071,6931,6941,6451,654533,7001,654
2020-12-041,6801,7011,6661,689561,1001,689
2020-12-031,6911,7081,6731,681862,9001,681
2020-12-021,6581,7221,6501,7201,175,6001,720
2020-12-011,6351,6671,6311,659805,1001,659
2020-11-301,7521,7591,6471,6471,200,5001,647
2020-11-271,7951,7971,7381,7442,070,4001,744
2020-11-261,7551,8031,7271,803995,0001,803
2020-11-251,8211,8471,7781,781738,2001,781
2020-11-241,8381,8381,7781,7841,053,7001,784
2020-11-201,8021,8141,7771,7981,109,8001,798
2020-11-191,7961,8331,7871,829873,5001,829
2020-11-181,7791,8061,7591,796940,3001,796
2020-11-171,7631,7871,7451,779615,8001,779
2020-11-161,7721,8081,7421,7601,076,0001,760
2020-11-131,6981,7031,6381,652835,6001,652
2020-11-121,6771,6811,6521,675646,3001,675
2020-11-111,7471,7691,6791,686837,7001,686
2020-11-101,6901,7081,6741,6891,155,4001,689
2020-11-091,6101,6211,5941,610606,7001,610
2020-11-061,5821,6051,5541,593805,4001,593
2020-11-051,5591,5921,5301,579780,4001,579
2020-11-041,6051,6121,5661,570414,8001,570
2020-11-021,5511,5831,5511,568484,3001,568
2020-10-301,5981,6061,5361,542599,3001,542
2020-10-291,5131,6021,5031,5941,269,9001,594
2020-10-281,6281,6311,5861,600615,2001,600
2020-10-271,6851,6861,6311,652703,5001,652
2020-10-261,7281,7491,7051,714732,3001,714
2020-10-231,7211,7451,7131,723785,0001,723
2020-10-221,6901,7031,6831,691421,4001,691
2020-10-211,6731,7081,6601,705357,3001,705
2020-10-201,6651,7031,6561,673574,9001,673
2020-10-191,6551,6851,6481,680425,5001,680
2020-10-161,6541,6541,6151,631609,6001,631
2020-10-151,6541,6601,6301,643428,8001,643
2020-10-141,6661,6661,6331,650624,7001,650
2020-10-131,7051,7171,6781,700394,1001,700
2020-10-121,7251,7261,6981,713436,1001,713
2020-10-091,7681,7731,7311,733434,3001,733
2020-10-081,7771,7821,7561,767428,0001,767
2020-10-071,7531,7671,7411,766323,7001,766
2020-10-061,7831,7881,7671,780562,9001,780
2020-10-051,7901,8061,7641,775582,3001,775
2020-10-021,7211,7851,7211,7651,214,1001,765
2020-09-301,7121,7221,6921,692541,7001,692
2020-09-291,7381,7461,7111,730487,3001,730
2020-09-281,7111,7331,6861,733478,2001,733
2020-09-251,6971,7201,6831,705833,2001,705
2020-09-241,6991,7031,6661,677615,3001,677
2020-09-231,7201,7231,7061,716643,1001,716
2020-09-181,7591,7691,7431,743913,2001,743
2020-09-171,7681,7761,7461,750574,3001,750
2020-09-161,8171,8171,7851,789454,4001,789
2020-09-151,8091,8371,7941,812810,5001,812
2020-09-141,7851,8241,7821,808632,2001,808
2020-09-111,7991,8061,7731,774617,7001,774
2020-09-101,7701,8151,7641,808469,1001,808
2020-09-091,7361,7691,7311,762622,7001,762
2020-09-081,8011,8061,7711,781406,7001,781
2020-09-071,7971,8181,7911,799388,0001,799
2020-09-041,7691,8061,7651,797383,3001,797
2020-09-031,8031,8061,7861,787262,1001,787
2020-09-021,8101,8201,7711,780458,6001,780
2020-09-011,7421,7591,7351,757349,8001,757
2020-08-311,7631,7861,7481,767561,0001,767
2020-08-281,7701,7991,7141,729858,6001,729
2020-08-271,7661,7861,7511,763779,2001,763
2020-08-261,7081,7371,7011,726891,7001,726
2020-08-251,7211,7351,7131,727589,2001,727
2020-08-241,7231,7271,6851,689378,5001,689
2020-08-211,7301,7611,7121,712583,5001,712
2020-08-201,6991,7181,6951,718722,5001,718
2020-08-191,6911,7131,6841,713384,8001,713
2020-08-181,6991,7091,6871,700625,9001,700
2020-08-171,7051,7181,6931,693529,1001,693
2020-08-141,7151,7311,7051,705608,0001,705
2020-08-131,7451,7561,6941,7081,301,6001,708
2020-08-121,7331,7681,6921,7132,047,3001,713
2020-08-111,7071,7441,6941,7092,829,7001,709
2020-08-071,5161,5321,4871,5071,340,8001,507
2020-08-061,5171,5351,5111,530598,8001,530
2020-08-051,5161,5281,5061,521758,7001,521
2020-08-041,4971,5281,4971,523655,8001,523
2020-08-031,4241,4661,4211,453756,1001,453
2020-07-311,4641,4701,4021,4041,069,9001,404
2020-07-301,4911,5021,4551,4871,366,9001,487
2020-07-291,4891,5051,4781,480603,1001,480
2020-07-281,5041,5051,4851,493449,2001,493
2020-07-271,4651,5001,4581,497673,3001,497
2020-07-221,5001,5211,4891,489605,2001,489
2020-07-211,4951,5051,4821,492431,7001,492
2020-07-201,5121,5231,4921,507481,9001,507
2020-07-171,5311,5421,5121,513652,6001,513
2020-07-161,5441,5591,5191,5231,026,6001,523
2020-07-151,4901,5341,4891,5201,289,5001,520
2020-07-141,4401,4511,4241,445336,9001,445
2020-07-131,4141,4401,4111,437411,6001,437
2020-07-101,4081,4081,3801,384565,8001,384
2020-07-091,4081,4301,3881,411618,7001,411
2020-07-081,4401,4761,4241,432687,2001,432
2020-07-071,4691,4951,4441,449934,0001,449
2020-07-061,4151,4571,4141,452716,7001,452
2020-07-031,4321,4381,4061,421460,4001,421
2020-07-021,4321,4401,3911,412890,3001,412
2020-07-011,4711,4711,4301,438921,7001,438
2020-06-301,4341,4711,4141,441844,8001,441
2020-06-291,4151,4401,3941,407856,0001,407
2020-06-261,4901,4911,4531,465655,3001,465
2020-06-251,4371,4551,4121,4401,232,5001,440
2020-06-241,4551,4971,4511,4831,094,8001,483
2020-06-231,4671,4791,4341,4541,805,2001,454
2020-06-221,5211,5241,4601,4681,515,9001,468
2020-06-191,5671,5671,5151,5291,153,6001,529
2020-06-181,5901,5941,5531,572949,6001,572
2020-06-171,5811,5861,5461,583573,1001,583
2020-06-161,4951,5811,4951,568875,4001,568
2020-06-151,4921,4971,4501,451909,6001,451
2020-06-121,4371,5021,4231,4871,286,8001,487
2020-06-111,5631,5751,4871,4931,724,6001,493
2020-06-101,5661,6021,5561,5891,028,3001,589
2020-06-091,6361,6381,5951,606856,4001,606
2020-06-081,6321,6431,6201,631828,4001,631
2020-06-051,5601,6051,5471,5951,021,5001,595
2020-06-041,5691,5811,5521,567813,7001,567
2020-06-031,5651,5771,5271,5471,094,1001,547
2020-06-021,5281,5401,5011,530932,2001,530
2020-06-011,5011,5391,4861,520714,3001,520
2020-05-291,5401,5611,5281,5291,068,4001,529
2020-05-281,5581,5721,5411,5491,461,7001,549
2020-05-271,5081,5281,4981,5241,101,8001,524
2020-05-261,5131,5321,4951,511804,0001,511
2020-05-251,4581,4841,4531,484648,9001,484
2020-05-221,4891,5081,4561,463664,2001,463
2020-05-211,4721,4931,4571,474781,5001,474
2020-05-201,4651,4981,4561,4731,079,9001,473
2020-05-191,4671,5101,4661,4781,030,8001,478
2020-05-181,4091,4431,3901,4251,115,1001,425
2020-05-151,4011,4291,4001,4101,339,7001,410
2020-05-141,4291,4291,3631,3651,535,0001,365
2020-05-131,3801,4431,3591,4101,664,9001,410
2020-05-121,3471,3531,3011,3021,687,3001,302
2020-05-111,2951,3141,2901,299726,4001,299
2020-05-081,2531,2781,2471,268920,5001,268
2020-05-071,2311,2441,2101,230868,5001,230
2020-05-011,2651,2651,2261,244783,7001,244
2020-04-301,2751,3021,2701,287825,2001,287
2020-04-281,2451,2541,2201,238884,4001,238
2020-04-271,1901,2181,1791,215876,1001,215
2020-04-241,1771,1851,1521,161734,2001,161
2020-04-231,1281,1901,1261,181890,4001,181
2020-04-221,1471,1471,1051,109658,1001,109
2020-04-211,1651,1821,1501,159614,5001,159
2020-04-201,2091,2151,1791,184614,0001,184
2020-04-171,1961,2511,1901,2161,065,9001,216
2020-04-161,1631,1651,1441,150853,0001,150
2020-04-151,1921,1941,1611,187994,7001,187
2020-04-141,1821,2091,1661,195629,7001,195
2020-04-131,1791,1971,1561,157394,5001,157
2020-04-101,2021,2051,1541,189674,3001,189
2020-04-091,2001,2321,1841,2051,408,5001,205
2020-04-081,1151,1801,0951,1621,045,5001,162
2020-04-071,0751,1261,0701,1141,624,3001,114
2020-04-069711,0379411,0231,722,9001,023
2020-04-031,0211,0319719861,768,200986
2020-04-021,0671,0721,0281,0371,768,2001,037
2020-04-011,2221,2221,1021,1111,522,6001,111
2020-03-311,2031,2621,2021,2401,281,9001,240
2020-03-301,2001,2651,1921,263980,0001,263
2020-03-271,2691,2871,2091,2441,444,2001,244
2020-03-261,2001,2441,1721,2111,395,4001,211
2020-03-251,1931,2181,1551,2131,639,8001,213
2020-03-249891,0779781,0732,409,5001,073
2020-03-239789929509602,133,700960
2020-03-199731,0139739932,775,700993
2020-03-181,0371,0719929982,533,800998
2020-03-171,0581,0721,0101,0562,526,9001,056
2020-03-161,1891,2041,0911,0982,016,9001,098
2020-03-131,2011,2401,1541,1881,806,8001,188
2020-03-121,3381,3501,2711,2911,884,3001,291
2020-03-111,3711,4211,3591,3791,933,3001,379
2020-03-101,3241,3721,2751,3591,247,7001,359
2020-03-091,3681,3791,3251,3391,097,2001,339
2020-03-061,4241,4431,3901,4031,020,6001,403
2020-03-051,4671,4851,4491,4591,363,1001,459
2020-03-041,3851,4451,3701,4381,028,3001,438
2020-03-031,4491,4641,3941,3961,178,0001,396
2020-03-021,4191,4461,3901,4161,724,2001,416
2020-02-281,5051,5061,4191,4362,112,7001,436
2020-02-271,5771,5821,5311,5401,024,9001,540
2020-02-261,5781,5931,5651,5851,049,9001,585
2020-02-251,6021,6531,5961,6141,745,3001,614
2020-02-211,6381,6651,6321,6421,200,6001,642
2020-02-201,6471,6831,6091,6201,417,2001,620
2020-02-191,6301,6431,6041,6251,793,1001,625
2020-02-181,6041,6551,6001,6222,216,3001,622
2020-02-171,5401,5771,5111,5732,302,7001,573
2020-02-141,3701,5011,3501,4702,022,8001,470
2020-02-131,4091,4161,3681,375883,8001,375
2020-02-121,3941,3991,3571,3791,162,6001,379
2020-02-101,4031,4151,3941,397454,4001,397
2020-02-071,4371,4381,4111,415464,1001,415
2020-02-061,4391,4501,4301,440696,4001,440
2020-02-051,4091,4181,3991,402479,6001,402
2020-02-041,3801,3961,3711,383412,2001,383
2020-02-031,3531,3921,3481,387716,0001,387
2020-01-311,3721,3921,3691,383582,9001,383
2020-01-301,3841,3861,3421,362679,4001,362
2020-01-291,3681,3821,3621,377860,2001,377
2020-01-281,3691,3811,3611,372940,9001,372
2020-01-271,3851,4091,3801,387897,2001,387
2020-01-241,4521,4531,4331,436544,9001,436
2020-01-231,4681,4731,4501,457755,7001,457
2020-01-221,4711,4761,4591,467549,9001,467
2020-01-211,4921,5021,4741,478511,9001,478
2020-01-201,4821,5071,4811,503799,0001,503
2020-01-171,4331,4791,4241,4781,603,9001,478
2020-01-161,4481,4521,4131,4161,103,6001,416
2020-01-151,4431,4511,4241,4461,069,6001,446
2020-01-141,4711,4761,4491,4581,311,5001,458
2020-01-101,5211,5261,4721,481881,0001,481
2020-01-091,5521,5631,5161,516615,4001,516
2020-01-081,5401,5411,5061,521528,6001,521
2020-01-071,5391,5681,5391,555539,0001,555
2020-01-061,5501,5611,5201,536613,8001,536

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