5105 TOYO TIRE(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,770	1,806	1,768	1,794	528,800	1,794
2021-12-29	1,751	1,778	1,751	1,770	346,600	1,770
2021-12-28	1,773	1,812	1,766	1,802	592,700	1,802
2021-12-27	1,761	1,771	1,746	1,761	369,200	1,761
2021-12-24	1,738	1,765	1,738	1,765	405,700	1,765
2021-12-23	1,755	1,761	1,745	1,759	569,500	1,759
2021-12-22	1,763	1,767	1,742	1,763	560,900	1,763
2021-12-21	1,741	1,753	1,730	1,753	474,600	1,753
2021-12-20	1,779	1,792	1,721	1,729	806,400	1,729
2021-12-17	1,859	1,865	1,817	1,819	749,300	1,819
2021-12-16	1,843	1,867	1,837	1,860	576,200	1,860
2021-12-15	1,805	1,823	1,793	1,812	538,400	1,812
2021-12-14	1,842	1,861	1,832	1,842	724,400	1,842
2021-12-13	1,830	1,835	1,803	1,811	341,900	1,811
2021-12-10	1,820	1,826	1,799	1,802	465,800	1,802
2021-12-09	1,831	1,850	1,831	1,835	284,900	1,835
2021-12-08	1,815	1,863	1,812	1,844	628,300	1,844
2021-12-07	1,759	1,817	1,740	1,812	714,200	1,812
2021-12-06	1,752	1,758	1,726	1,729	393,100	1,729
2021-12-03	1,731	1,746	1,713	1,746	598,200	1,746
2021-12-02	1,714	1,730	1,692	1,718	665,100	1,718
2021-12-01	1,713	1,744	1,711	1,732	678,700	1,732
2021-11-30	1,748	1,772	1,725	1,726	927,200	1,726
2021-11-29	1,765	1,772	1,729	1,735	593,800	1,735
2021-11-26	1,852	1,866	1,778	1,815	890,700	1,815
2021-11-25	1,884	1,893	1,858	1,867	397,000	1,867
2021-11-24	1,915	1,926	1,878	1,884	487,500	1,884
2021-11-22	1,926	1,943	1,885	1,920	536,300	1,920
2021-11-19	1,931	1,960	1,931	1,958	318,500	1,958
2021-11-18	1,926	1,951	1,912	1,940	463,000	1,940
2021-11-17	1,972	1,975	1,921	1,942	857,100	1,942
2021-11-16	1,969	2,023	1,959	1,986	814,300	1,986
2021-11-15	2,075	2,075	1,954	1,962	1,525,700	1,962
2021-11-12	1,869	1,890	1,826	1,865	943,900	1,865
2021-11-11	1,876	1,896	1,865	1,875	675,800	1,875
2021-11-10	1,899	1,902	1,825	1,871	1,104,300	1,871
2021-11-09	1,989	1,993	1,952	1,952	515,100	1,952
2021-11-08	1,965	2,001	1,962	1,980	552,700	1,980
2021-11-05	1,948	1,950	1,923	1,944	415,200	1,944
2021-11-04	1,942	1,978	1,938	1,977	571,900	1,977
2021-11-02	1,965	1,966	1,905	1,928	696,500	1,928
2021-11-01	1,942	1,951	1,926	1,933	470,000	1,933
2021-10-29	1,891	1,903	1,862	1,888	494,400	1,888
2021-10-28	1,887	1,889	1,851	1,879	512,400	1,879
2021-10-27	1,867	1,905	1,856	1,898	845,700	1,898
2021-10-26	1,865	1,877	1,846	1,852	445,700	1,852
2021-10-25	1,866	1,871	1,823	1,829	463,200	1,829
2021-10-22	1,858	1,873	1,844	1,858	528,100	1,858
2021-10-21	1,888	1,915	1,881	1,881	603,700	1,881
2021-10-20	1,910	1,928	1,882	1,888	401,200	1,888
2021-10-19	1,927	1,927	1,889	1,897	393,400	1,897
2021-10-18	1,908	1,933	1,896	1,928	439,700	1,928
2021-10-15	1,906	1,910	1,892	1,900	463,800	1,900
2021-10-14	1,921	1,926	1,850	1,887	741,500	1,887
2021-10-13	1,937	1,952	1,924	1,926	289,000	1,926
2021-10-12	1,930	1,960	1,925	1,934	630,900	1,934
2021-10-11	1,912	1,950	1,912	1,946	331,300	1,946
2021-10-08	1,909	1,935	1,894	1,894	458,300	1,894
2021-10-07	1,859	1,900	1,850	1,882	384,700	1,882
2021-10-06	1,883	1,904	1,844	1,864	754,600	1,864
2021-10-05	1,901	1,910	1,873	1,893	562,100	1,893
2021-10-04	1,970	1,975	1,929	1,934	285,300	1,934
2021-10-01	1,971	1,977	1,923	1,940	588,800	1,940
2021-09-30	2,030	2,054	2,000	2,005	356,600	2,005
2021-09-29	2,035	2,059	2,007	2,037	588,300	2,037
2021-09-28	2,027	2,085	2,022	2,081	533,800	2,081
2021-09-27	2,021	2,033	1,992	2,022	467,900	2,022
2021-09-24	1,998	2,001	1,980	1,997	643,200	1,997
2021-09-22	1,967	1,967	1,936	1,938	429,400	1,938
2021-09-21	1,969	1,988	1,964	1,978	558,400	1,978
2021-09-17	2,006	2,024	1,989	2,019	451,200	2,019
2021-09-16	2,014	2,028	2,004	2,017	523,200	2,017
2021-09-15	1,995	2,005	1,980	1,995	479,700	1,995
2021-09-14	2,000	2,025	1,988	2,025	1,040,300	2,025
2021-09-13	2,003	2,006	1,975	2,005	853,900	2,005
2021-09-10	2,026	2,052	2,018	2,031	1,001,600	2,031
2021-09-09	2,026	2,036	2,013	2,028	584,200	2,028
2021-09-08	2,038	2,063	2,038	2,056	594,300	2,056
2021-09-07	2,065	2,078	2,035	2,054	610,200	2,054
2021-09-06	2,045	2,066	2,021	2,056	596,800	2,056
2021-09-03	1,972	2,010	1,963	2,002	510,200	2,002
2021-09-02	1,969	1,976	1,950	1,966	501,500	1,966
2021-09-01	1,955	1,974	1,950	1,969	310,200	1,969
2021-08-31	1,945	1,964	1,929	1,956	530,500	1,956
2021-08-30	1,949	1,958	1,940	1,956	620,600	1,956
2021-08-27	1,913	1,914	1,881	1,909	548,800	1,909
2021-08-26	1,951	1,958	1,920	1,935	413,400	1,935
2021-08-25	1,944	1,961	1,935	1,956	493,900	1,956
2021-08-24	1,954	1,971	1,941	1,944	525,100	1,944
2021-08-23	1,919	1,950	1,908	1,926	525,300	1,926
2021-08-20	1,919	1,926	1,881	1,899	715,900	1,899
2021-08-19	1,971	1,971	1,937	1,943	604,500	1,943
2021-08-18	1,975	2,005	1,968	1,995	455,100	1,995
2021-08-17	2,023	2,027	1,963	1,964	752,900	1,964
2021-08-16	2,023	2,036	2,012	2,021	574,300	2,021
2021-08-13	2,033	2,062	2,025	2,059	513,200	2,059
2021-08-12	2,028	2,059	2,021	2,041	713,200	2,041
2021-08-11	2,036	2,106	2,011	2,013	959,000	2,013
2021-08-10	1,995	2,032	1,931	1,996	1,823,500	1,996
2021-08-06	2,008	2,014	1,949	1,962	716,600	1,962
2021-08-05	2,033	2,051	2,018	2,031	412,400	2,031
2021-08-04	2,063	2,068	2,029	2,049	293,900	2,049
2021-08-03	2,075	2,091	2,054	2,069	346,900	2,069
2021-08-02	2,080	2,100	2,075	2,082	410,000	2,082
2021-07-30	2,080	2,082	2,047	2,056	468,100	2,056
2021-07-29	2,120	2,132	2,075	2,102	484,000	2,102
2021-07-28	2,116	2,140	2,093	2,101	540,700	2,101
2021-07-27	2,112	2,168	2,099	2,155	1,065,500	2,155
2021-07-26	2,102	2,110	2,063	2,092	399,300	2,092
2021-07-21	2,069	2,083	2,046	2,052	465,300	2,052
2021-07-20	2,017	2,029	1,996	2,019	618,300	2,019
2021-07-19	2,068	2,070	2,020	2,038	748,100	2,038
2021-07-16	2,105	2,126	2,075	2,104	787,400	2,104
2021-07-15	2,112	2,115	2,088	2,103	870,900	2,103
2021-07-14	2,169	2,169	2,126	2,134	760,000	2,134
2021-07-13	2,254	2,255	2,207	2,218	477,300	2,218
2021-07-12	2,283	2,285	2,222	2,225	539,900	2,225
2021-07-09	2,199	2,220	2,145	2,213	554,900	2,213
2021-07-08	2,262	2,277	2,242	2,248	418,700	2,248
2021-07-07	2,302	2,304	2,256	2,273	354,700	2,273
2021-07-06	2,370	2,370	2,334	2,337	370,800	2,337
2021-07-05	2,347	2,352	2,326	2,345	292,200	2,345
2021-07-02	2,315	2,349	2,303	2,348	421,300	2,348
2021-07-01	2,340	2,340	2,301	2,316	347,900	2,316
2021-06-30	2,346	2,377	2,340	2,348	534,400	2,348
2021-06-29	2,344	2,344	2,285	2,317	348,100	2,317
2021-06-28	2,360	2,388	2,354	2,373	289,400	2,373
2021-06-25	2,323	2,379	2,323	2,361	399,600	2,361
2021-06-24	2,326	2,337	2,313	2,314	396,700	2,314
2021-06-23	2,317	2,332	2,301	2,324	506,200	2,324
2021-06-22	2,320	2,346	2,299	2,337	610,100	2,337
2021-06-21	2,305	2,308	2,281	2,286	489,800	2,286
2021-06-18	2,417	2,417	2,366	2,371	668,400	2,371
2021-06-17	2,415	2,431	2,399	2,420	496,500	2,420
2021-06-16	2,404	2,456	2,404	2,419	836,400	2,419
2021-06-15	2,355	2,357	2,318	2,330	407,600	2,330
2021-06-14	2,302	2,338	2,302	2,337	421,200	2,337
2021-06-11	2,275	2,275	2,234	2,266	456,300	2,266
2021-06-10	2,301	2,317	2,269	2,281	310,900	2,281
2021-06-09	2,299	2,334	2,292	2,307	430,400	2,307
2021-06-08	2,288	2,320	2,283	2,292	390,700	2,292
2021-06-07	2,274	2,294	2,255	2,285	309,500	2,285
2021-06-04	2,291	2,295	2,254	2,278	309,200	2,278
2021-06-03	2,248	2,275	2,245	2,260	266,500	2,260
2021-06-02	2,203	2,259	2,192	2,254	449,900	2,254
2021-06-01	2,205	2,220	2,181	2,203	303,200	2,203
2021-05-31	2,244	2,254	2,178	2,199	459,300	2,199
2021-05-28	2,250	2,255	2,217	2,245	536,100	2,245
2021-05-27	2,220	2,226	2,187	2,188	430,900	2,188
2021-05-26	2,197	2,224	2,186	2,204	422,700	2,204
2021-05-25	2,182	2,215	2,162	2,212	416,000	2,212
2021-05-24	2,217	2,246	2,185	2,196	438,600	2,196
2021-05-21	2,221	2,230	2,185	2,209	561,400	2,209
2021-05-20	2,170	2,246	2,165	2,227	664,000	2,227
2021-05-19	2,194	2,203	2,137	2,171	616,300	2,171
2021-05-18	2,166	2,227	2,158	2,193	988,200	2,193
2021-05-17	2,204	2,243	2,118	2,145	846,100	2,145
2021-05-14	2,106	2,126	2,073	2,094	530,200	2,094
2021-05-13	2,040	2,124	2,035	2,085	592,200	2,085
2021-05-12	2,053	2,064	2,003	2,040	462,900	2,040
2021-05-11	2,079	2,101	2,054	2,069	365,400	2,069
2021-05-10	2,112	2,118	2,087	2,096	537,200	2,096
2021-05-07	2,075	2,104	2,067	2,091	395,000	2,091
2021-05-06	2,052	2,082	2,034	2,048	653,900	2,048
2021-04-30	2,045	2,049	1,999	2,002	721,700	2,002
2021-04-28	2,074	2,081	2,055	2,060	731,000	2,060
2021-04-27	2,066	2,089	2,047	2,060	488,100	2,060
2021-04-26	2,096	2,097	2,063	2,070	628,200	2,070
2021-04-23	2,070	2,072	2,040	2,064	493,900	2,064
2021-04-22	2,053	2,069	2,043	2,054	773,400	2,054
2021-04-21	2,013	2,028	1,977	2,003	581,000	2,003
2021-04-20	2,097	2,100	2,061	2,063	611,200	2,063
2021-04-19	2,119	2,145	2,109	2,119	570,900	2,119
2021-04-16	2,068	2,080	2,055	2,073	368,700	2,073
2021-04-15	2,041	2,088	2,038	2,069	414,400	2,069
2021-04-14	2,029	2,037	2,009	2,037	462,100	2,037
2021-04-13	1,987	2,075	1,986	2,046	1,027,700	2,046
2021-04-12	1,961	1,987	1,941	1,947	307,600	1,947
2021-04-09	1,953	1,984	1,939	1,944	273,200	1,944
2021-04-08	1,957	1,968	1,930	1,944	379,300	1,944
2021-04-07	1,909	1,963	1,905	1,957	355,400	1,957
2021-04-06	1,935	1,937	1,898	1,909	342,500	1,909
2021-04-05	1,916	1,935	1,886	1,932	424,900	1,932
2021-04-02	1,912	1,921	1,886	1,895	287,300	1,895
2021-04-01	1,968	1,968	1,886	1,902	590,100	1,902
2021-03-31	1,951	1,968	1,928	1,958	687,100	1,958
2021-03-30	1,965	1,971	1,920	1,971	780,300	1,971
2021-03-29	2,015	2,025	1,944	1,969	761,200	1,969
2021-03-26	2,009	2,023	1,968	1,978	491,300	1,978
2021-03-25	1,954	1,979	1,946	1,963	426,500	1,963
2021-03-24	1,958	1,961	1,910	1,932	542,500	1,932
2021-03-23	1,974	2,009	1,967	1,972	646,100	1,972
2021-03-22	1,958	1,979	1,951	1,964	518,400	1,964
2021-03-19	1,979	1,998	1,953	1,970	1,272,000	1,970
2021-03-18	1,991	2,023	1,972	2,021	1,426,600	2,021
2021-03-17	1,957	2,003	1,950	1,982	716,100	1,982
2021-03-16	1,941	1,989	1,918	1,987	786,700	1,987
2021-03-15	1,926	1,946	1,914	1,930	784,100	1,930
2021-03-12	1,905	1,937	1,873	1,937	798,900	1,937
2021-03-11	1,927	1,940	1,883	1,896	916,700	1,896
2021-03-10	1,922	1,952	1,910	1,951	542,000	1,951
2021-03-09	1,952	1,956	1,914	1,950	680,300	1,950
2021-03-08	1,971	1,971	1,903	1,921	728,400	1,921
2021-03-05	1,953	1,985	1,941	1,971	487,400	1,971
2021-03-04	1,958	1,982	1,919	1,942	529,100	1,942
2021-03-03	1,919	1,972	1,909	1,968	608,200	1,968
2021-03-02	1,934	1,944	1,878	1,891	606,900	1,891
2021-03-01	1,880	1,935	1,875	1,933	630,700	1,933
2021-02-26	1,894	1,913	1,851	1,857	787,100	1,857
2021-02-25	1,953	1,955	1,872	1,902	714,600	1,902
2021-02-24	1,935	1,970	1,921	1,921	558,600	1,921
2021-02-22	1,921	1,928	1,891	1,906	575,100	1,906
2021-02-19	1,884	1,927	1,873	1,895	693,700	1,895
2021-02-18	1,902	1,905	1,870	1,886	669,600	1,886
2021-02-17	1,895	1,923	1,874	1,875	956,900	1,875
2021-02-16	1,831	1,910	1,831	1,895	1,374,200	1,895
2021-02-15	1,914	1,935	1,739	1,792	1,973,600	1,792
2021-02-12	1,861	1,890	1,845	1,880	796,100	1,880
2021-02-10	1,770	1,879	1,770	1,854	900,700	1,854
2021-02-09	1,810	1,812	1,737	1,761	880,900	1,761
2021-02-08	1,821	1,825	1,801	1,824	798,100	1,824
2021-02-05	1,780	1,816	1,778	1,804	876,300	1,804
2021-02-04	1,723	1,774	1,723	1,765	780,500	1,765
2021-02-03	1,644	1,724	1,635	1,720	823,600	1,720
2021-02-02	1,620	1,646	1,606	1,629	557,600	1,629
2021-02-01	1,577	1,614	1,570	1,609	609,000	1,609
2021-01-29	1,610	1,618	1,580	1,589	703,000	1,589
2021-01-28	1,597	1,634	1,592	1,622	877,600	1,622
2021-01-27	1,601	1,646	1,601	1,645	646,100	1,645
2021-01-26	1,625	1,625	1,594	1,601	563,400	1,601
2021-01-25	1,690	1,699	1,634	1,639	359,300	1,639
2021-01-22	1,697	1,699	1,664	1,685	447,100	1,685
2021-01-21	1,683	1,704	1,670	1,697	878,600	1,697
2021-01-20	1,591	1,688	1,582	1,688	1,101,300	1,688
2021-01-19	1,611	1,629	1,597	1,605	370,400	1,605
2021-01-18	1,632	1,642	1,598	1,606	400,600	1,606
2021-01-15	1,671	1,692	1,644	1,645	992,700	1,645
2021-01-14	1,628	1,693	1,622	1,687	1,067,600	1,687
2021-01-13	1,610	1,633	1,594	1,630	751,800	1,630
2021-01-12	1,626	1,633	1,594	1,610	662,000	1,610
2021-01-08	1,603	1,636	1,587	1,630	594,000	1,630
2021-01-07	1,595	1,630	1,583	1,611	697,700	1,611
2021-01-06	1,576	1,589	1,563	1,580	390,300	1,580
2021-01-05	1,560	1,578	1,551	1,571	361,300	1,571
2021-01-04	1,586	1,589	1,546	1,574	435,800	1,574

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