1. HOME >
  2. 株価時系列 >
  3. 5105 >
  4. 2023年

5105 TOYO TIRE(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,3412,362.52,334.52,360708,9002,360
2023-12-282,313.52,3462,303.52,340.5675,1002,340.50
2023-12-272,3992,409.52,375.52,400.5968,4002,400.50
2023-12-262,3972,4132,381.52,398.5670,6002,398.50
2023-12-252,392.52,4102,384.52,390.5439,1002,390.50
2023-12-222,3602,380.52,353.52,368.5578,8002,368.50
2023-12-212,3462,3642,332.52,343.5925,6002,343.50
2023-12-202,381.52,402.52,378.52,383.5618,5002,383.50
2023-12-192,340.52,3942,339.52,378.5779,1002,378.50
2023-12-182,3402,3532,320.52,340838,9002,340
2023-12-152,387.52,4052,3462,3581,139,1002,358
2023-12-142,400.52,422.52,365.52,3751,318,2002,375
2023-12-132,5002,5102,444.52,4501,203,8002,450
2023-12-122,4652,487.52,4492,4731,277,6002,473
2023-12-112,3932,420.52,383.52,417855,1002,417
2023-12-082,3992,417.52,3542,3601,421,6002,360
2023-12-072,5392,544.52,453.52,465.51,513,3002,465.50
2023-12-062,525.52,5602,518.52,550959,6002,550
2023-12-052,5252,536.52,5032,5241,199,6002,524
2023-12-042,4702,502.52,4672,4751,518,4002,475
2023-12-012,499.52,532.52,493.52,518.51,544,0002,518.50
2023-11-302,4252,454.52,4192,454.5716,1002,454.50
2023-11-292,4002,458.52,3782,4391,377,4002,439
2023-11-282,494.52,496.52,433.52,4411,812,1002,441
2023-11-272,4882,5012,4752,489866,9002,489
2023-11-242,4922,5232,4792,481.51,297,2002,481.50
2023-11-222,402.52,4922,3972,481.51,023,1002,481.50
2023-11-212,3862,427.52,3512,4211,632,3002,421
2023-11-202,4912,5122,418.52,418.51,367,4002,418.50
2023-11-172,559.52,5622,4862,5181,577,3002,518
2023-11-162,599.52,599.52,529.52,540.51,913,1002,540.50
2023-11-152,5882,6502,532.52,6203,628,6002,620
2023-11-142,334.52,360.52,3072,3571,409,6002,357
2023-11-132,3122,3372,3052,329.51,221,8002,329.50
2023-11-102,265.52,2942,257.52,288.5943,7002,288.50
2023-11-092,271.52,3062,255.52,294.5577,1002,294.50
2023-11-082,3002,311.52,259.52,271.5863,3002,271.50
2023-11-072,2882,300.52,2512,259872,0002,259
2023-11-062,2742,2952,262.52,281.5764,1002,281.50
2023-11-022,3202,327.52,217.52,218.5801,9002,218.50
2023-11-012,2652,283.52,243.52,276761,0002,276
2023-10-312,2012,2222,1652,216621,6002,216
2023-10-302,227.52,2412,198.52,210567,7002,210
2023-10-272,2202,2712,218.52,270478,8002,270
2023-10-262,2352,2572,2172,229.5503,1002,229.50
2023-10-252,246.52,2772,236.52,250442,3002,250
2023-10-242,287.52,287.52,180.52,231.5801,9002,231.50
2023-10-232,235.52,2732,2302,238586,0002,238
2023-10-202,206.52,2512,1992,225414,8002,225
2023-10-192,2242,241.52,211.52,223.5414,5002,223.50
2023-10-182,2642,269.52,249.52,260.5364,0002,260.50
2023-10-172,272.52,2862,2302,253.5363,0002,253.50
2023-10-162,2302,252.52,2222,236792,9002,236
2023-10-132,288.52,289.52,2492,258907,5002,258
2023-10-122,325.52,3302,307.52,312.51,056,9002,312.50
2023-10-112,3092,3282,2932,321.5987,6002,321.50
2023-10-102,2682,296.52,258.52,285.5629,6002,285.50
2023-10-062,225.52,256.52,216.52,234669,4002,234
2023-10-052,187.52,226.52,175.52,216867,1002,216
2023-10-042,1692,185.52,1312,137.5975,1002,137.50
2023-10-032,2852,2882,234.52,240654,8002,240
2023-10-022,3042,3422,292.52,300615,8002,300
2023-09-292,3552,376.52,290.52,302997,3002,302
2023-09-282,3532,388.52,339.52,361629,2002,361
2023-09-272,323.52,356.52,295.52,353571,2002,353
2023-09-262,372.52,3732,3212,357589,1002,357
2023-09-252,3602,380.52,343.52,365.5380,1002,365.50
2023-09-222,3102,3562,285.52,338.5746,9002,338.50
2023-09-212,371.52,381.52,314.52,3351,029,8002,335
2023-09-202,4042,419.52,3562,357.5928,4002,357.50
2023-09-192,387.52,415.52,3772,415.5880,1002,415.50
2023-09-152,3552,3722,3442,354.5815,5002,354.50
2023-09-142,3362,3482,318.52,340.5641,5002,340.50
2023-09-132,334.52,3552,300.52,328.51,040,5002,328.50
2023-09-122,275.52,295.52,258.52,284.5648,0002,284.50
2023-09-112,234.52,2502,216.52,238526,3002,238
2023-09-082,2022,236.52,2002,220.5626,9002,220.50
2023-09-072,2452,2462,214.52,222.5684,7002,222.50
2023-09-062,229.52,249.52,2122,2361,080,3002,236
2023-09-052,2202,2222,164.52,187.5973,0002,187.50
2023-09-042,219.52,2262,2102,223.5609,8002,223.50
2023-09-012,196.52,209.52,191.52,202.5464,3002,202.50
2023-08-312,176.52,203.52,1732,196.5695,6002,196.50
2023-08-302,1822,185.52,1572,182.5630,8002,182.50
2023-08-292,1932,1952,1772,182447,8002,182
2023-08-282,1512,181.52,138.52,177.5603,2002,177.50
2023-08-252,131.52,1402,1202,136623,6002,136
2023-08-242,1372,156.52,1282,147605,7002,147
2023-08-232,1192,1432,109.52,137701,2002,137
2023-08-222,107.52,122.52,0952,122.5556,2002,122.50
2023-08-212,1092,123.52,092.52,093974,9002,093
2023-08-182,0752,1232,074.52,102.51,085,3002,102.50
2023-08-172,064.52,094.52,058.52,091.5784,3002,091.50
2023-08-162,071.52,076.52,0522,067.5833,3002,067.50
2023-08-152,0752,0962,066.52,0851,401,0002,085
2023-08-141,9642,0751,951.52,065.52,961,3002,065.50
2023-08-101,872.51,9951,8511,926.54,226,3001,926.50
2023-08-091,908.51,917.51,876.51,876.5630,8001,876.50
2023-08-081,897.51,9251,896.51,912713,2001,912
2023-08-071,8471,891.51,8371,884.5762,9001,884.50
2023-08-041,8321,8571,819.51,848799,4001,848
2023-08-031,942.51,947.51,8561,8571,086,8001,857
2023-08-021,9641,995.51,9561,961.5783,2001,961.50
2023-08-011,9581,967.51,943.51,967633,4001,967
2023-07-311,9101,935.51,8981,922534,0001,922
2023-07-281,8711,896.51,842.51,878915,2001,878
2023-07-271,920.51,923.51,889.51,894497,5001,894
2023-07-261,9631,9641,9151,917569,0001,917
2023-07-251,945.51,964.51,939.51,963705,0001,963
2023-07-241,9251,9441,9231,935439,6001,935
2023-07-211,8981,911.51,889.51,909402,0001,909
2023-07-201,9011,9091,8941,898423,2001,898
2023-07-191,8821,8991,8821,897525,6001,897
2023-07-181,826.51,855.51,8201,854.5422,9001,854.50
2023-07-141,8281,8361,8021,831487,3001,831
2023-07-131,8361,841.51,8131,829.5334,0001,829.50
2023-07-121,8581,8581,8321,834.5438,3001,834.50
2023-07-111,8851,896.51,846.51,857755,4001,857
2023-07-101,872.51,880.51,8481,860640,2001,860
2023-07-071,872.51,8861,8511,869460,4001,869
2023-07-061,8911,8971,8751,882528,8001,882
2023-07-051,8891,9021,8731,899.5315,9001,899.50
2023-07-041,9201,922.51,894.51,894.5372,9001,894.50
2023-07-031,9141,933.51,9071,910578,5001,910
2023-06-301,921.51,933.51,900.51,904.5939,2001,904.50
2023-06-291,928.51,9321,9061,912.5687,7001,912.50
2023-06-281,9191,9391,912.51,936.51,179,2001,936.50
2023-06-271,8951,8951,8611,872.5701,9001,872.50
2023-06-261,8901,903.51,8671,881702,3001,881
2023-06-231,8911,903.51,860.51,881632,2001,881
2023-06-221,9001,9091,8841,887437,3001,887
2023-06-211,861.51,9001,856.51,895695,2001,895
2023-06-201,8961,899.51,8681,886704,8001,886
2023-06-191,9411,9411,896.51,902781,4001,902
2023-06-161,9531,9531,9071,927.51,338,3001,927.50
2023-06-151,943.51,9551,9201,942700,3001,942
2023-06-141,9451,9531,9371,947982,6001,947
2023-06-131,9181,9461,913.51,920.51,145,2001,920.50
2023-06-121,909.51,934.51,898.51,9161,111,7001,916
2023-06-091,880.51,8951,8641,892.5900,3001,892.50
2023-06-081,895.51,9101,855.51,864.51,200,2001,864.50
2023-06-071,902.51,933.51,8721,8853,087,9001,885
2023-06-061,7571,778.51,7401,773784,2001,773
2023-06-051,772.51,776.51,755.51,763.5963,4001,763.50
2023-06-021,6971,7271,6891,725821,8001,725
2023-06-011,6871,6961,6781,688715,9001,688
2023-05-311,7031,7191,6851,6951,041,6001,695
2023-05-301,7421,7471,7131,720735,0001,720
2023-05-291,7641,7761,7471,748639,5001,748
2023-05-261,7451,7621,7421,748919,8001,748
2023-05-251,7141,7411,7121,737729,9001,737
2023-05-241,7021,7231,6981,721602,6001,721
2023-05-231,7191,7321,7071,714838,1001,714
2023-05-221,6901,7151,6861,711597,8001,711
2023-05-191,7151,7171,6891,695680,2001,695
2023-05-181,7151,7151,6931,710904,0001,710
2023-05-171,6921,7031,6851,6911,014,2001,691
2023-05-161,6681,6921,6531,6881,142,5001,688
2023-05-151,6671,6741,6441,668821,3001,668
2023-05-121,6921,7191,6411,6523,179,2001,652
2023-05-111,6001,6061,5821,599878,3001,599
2023-05-101,6301,6311,6091,619659,1001,619
2023-05-091,6251,6311,6121,630746,4001,630
2023-05-081,6001,6271,5991,619699,5001,619
2023-05-021,6191,6191,6071,616354,2001,616
2023-05-011,6131,6191,6031,619682,5001,619
2023-04-281,5981,6211,5931,6101,100,4001,610
2023-04-271,5691,5881,5661,584664,4001,584
2023-04-261,5771,5861,5681,569714,2001,569
2023-04-251,5901,5981,5831,586596,1001,586
2023-04-241,5711,5881,5631,584760,3001,584
2023-04-211,5621,5771,5591,569661,6001,569
2023-04-201,5601,5751,5531,570550,9001,570
2023-04-191,5671,5701,5601,567532,6001,567
2023-04-181,5681,5721,5541,567852,7001,567
2023-04-171,5511,5611,5441,553765,5001,553
2023-04-141,5471,5471,5271,535502,3001,535
2023-04-131,5311,5401,5231,539515,2001,539
2023-04-121,5251,5441,5191,539712,1001,539
2023-04-111,5161,5201,5061,517468,9001,517
2023-04-101,5031,5061,4901,498420,3001,498
2023-04-071,4791,4931,4781,487466,2001,487
2023-04-061,5001,5011,4841,487853,2001,487
2023-04-051,5201,5301,5081,515587,2001,515
2023-04-041,5501,5501,5321,541562,7001,541
2023-04-031,5511,5531,5351,540661,9001,540
2023-03-311,5431,5601,5411,545989,5001,545
2023-03-301,5371,5411,5221,528646,9001,528
2023-03-291,4951,5101,4911,510939,0001,510
2023-03-281,4861,4931,4781,485590,1001,485
2023-03-271,4651,4781,4591,477546,4001,477
2023-03-241,4541,4581,4431,458580,5001,458
2023-03-231,4421,4641,4371,464722,7001,464
2023-03-221,4681,4691,4441,463818,0001,463
2023-03-201,4331,4511,4291,442785,3001,442
2023-03-171,4641,4701,4371,448897,8001,448
2023-03-161,4501,4551,4311,4511,107,6001,451
2023-03-151,5121,5141,4841,490717,2001,490
2023-03-141,5211,5241,4721,4901,304,7001,490
2023-03-131,5821,5871,5391,5511,158,4001,551
2023-03-101,5981,6211,5981,604820,9001,604
2023-03-091,6421,6551,6181,6281,066,1001,628
2023-03-081,6091,6321,6061,630802,8001,630
2023-03-071,6001,6191,5961,614948,0001,614
2023-03-061,5961,5991,5871,590703,7001,590
2023-03-031,5941,5961,5811,592755,6001,592
2023-03-021,6061,6101,5871,589674,6001,589
2023-03-011,6051,6071,5921,5971,054,4001,597
2023-02-281,6051,6231,6051,612991,1001,612
2023-02-271,6071,6151,6011,605598,7001,605
2023-02-241,5901,6061,5831,6061,015,1001,606
2023-02-221,6151,6271,5841,5901,534,4001,590
2023-02-211,5991,6301,5891,6281,731,4001,628
2023-02-201,5721,6031,5701,5992,343,1001,599
2023-02-171,5551,5731,5461,5691,679,0001,569
2023-02-161,5351,5621,5311,5611,881,7001,561
2023-02-151,5301,5411,5161,5342,136,0001,534
2023-02-141,5541,5591,4821,5414,445,8001,541
2023-02-131,5371,5481,5301,544783,7001,544
2023-02-101,5351,5391,5281,536568,6001,536
2023-02-091,5271,5431,5251,536848,7001,536
2023-02-081,5451,5491,5281,540492,6001,540
2023-02-071,5531,5561,5421,549566,7001,549
2023-02-061,5441,5551,5391,550983,3001,550
2023-02-031,5481,5511,5311,5351,092,5001,535
2023-02-021,5561,5631,5481,5591,039,8001,559
2023-02-011,5551,5581,5481,552839,3001,552
2023-01-311,5531,5581,5461,5471,815,6001,547
2023-01-301,5501,5531,5411,545763,9001,545
2023-01-271,5381,5461,5301,5431,038,0001,543
2023-01-261,5261,5361,5231,529665,0001,529
2023-01-251,5161,5251,5121,524845,8001,524
2023-01-241,5101,5201,5061,5151,082,5001,515
2023-01-231,5031,5051,4951,500847,9001,500
2023-01-201,4861,4871,4741,483773,0001,483
2023-01-191,4861,4931,4771,477884,8001,477
2023-01-181,4791,5041,4691,4881,185,5001,488
2023-01-171,4651,4841,4651,477621,3001,477
2023-01-161,4561,4681,4501,460789,8001,460
2023-01-131,4941,4991,4761,480882,2001,480
2023-01-121,4881,5021,4881,495854,8001,495
2023-01-111,4901,4941,4831,492950,6001,492
2023-01-101,4911,4921,4801,490725,1001,490
2023-01-061,4711,4981,4671,487956,5001,487
2023-01-051,4601,4761,4581,4711,258,1001,471
2023-01-041,4851,4851,4601,4661,382,5001,466

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