TOYO TIRE(5105)の株価時系列情報
TOYO TIRE(5105)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 125 | 127 | 125 | 125 | 192,000 |
1999/12/29 | 127 | 129 | 125 | 126 | 326,000 |
1999/12/28 | 130 | 133 | 127 | 130 | 250,000 |
1999/12/27 | 130 | 134 | 129 | 134 | 208,000 |
1999/12/24 | 131 | 132 | 128 | 131 | 189,000 |
1999/12/22 | 130 | 133 | 126 | 132 | 326,000 |
1999/12/21 | 135 | 136 | 130 | 130 | 275,000 |
1999/12/20 | 131 | 139 | 130 | 137 | 434,000 |
1999/12/17 | 145 | 147 | 131 | 131 | 404,000 |
1999/12/16 | 151 | 151 | 146 | 147 | 390,000 |
1999/12/15 | 151 | 153 | 150 | 150 | 240,000 |
1999/12/14 | 155 | 155 | 152 | 153 | 213,000 |
1999/12/13 | 153 | 155 | 151 | 155 | 243,000 |
1999/12/10 | 155 | 155 | 151 | 151 | 2,215,000 |
1999/12/09 | 153 | 155 | 150 | 155 | 283,000 |
1999/12/08 | 152 | 157 | 152 | 152 | 272,000 |
1999/12/07 | 160 | 160 | 152 | 152 | 568,000 |
1999/12/06 | 156 | 159 | 154 | 156 | 239,000 |
1999/12/03 | 157 | 160 | 155 | 155 | 240,000 |
1999/12/02 | 160 | 160 | 154 | 157 | 546,000 |
1999/12/01 | 159 | 170 | 159 | 166 | 343,000 |
1999/11/30 | 162 | 162 | 156 | 160 | 242,000 |
1999/11/29 | 155 | 160 | 154 | 158 | 97,000 |
1999/11/26 | 158 | 160 | 155 | 155 | 239,000 |
1999/11/25 | 152 | 158 | 151 | 158 | 293,000 |
1999/11/24 | 155 | 157 | 155 | 157 | 177,000 |
1999/11/22 | 160 | 162 | 155 | 160 | 165,000 |
1999/11/19 | 162 | 164 | 155 | 155 | 365,000 |
1999/11/18 | 173 | 173 | 163 | 163 | 621,000 |
1999/11/17 | 152 | 159 | 152 | 153 | 334,000 |
1999/11/16 | 156 | 158 | 151 | 151 | 233,000 |
1999/11/15 | 160 | 160 | 151 | 151 | 323,000 |
1999/11/12 | 158 | 167 | 150 | 150 | 655,000 |
1999/11/11 | 167 | 168 | 157 | 162 | 391,000 |
1999/11/10 | 171 | 172 | 166 | 167 | 321,000 |
1999/11/09 | 172 | 174 | 170 | 173 | 188,000 |
1999/11/08 | 170 | 172 | 168 | 172 | 189,000 |
1999/11/05 | 172 | 175 | 169 | 169 | 412,000 |
1999/11/04 | 174 | 177 | 172 | 175 | 221,000 |
1999/11/02 | 170 | 175 | 170 | 170 | 118,000 |
1999/11/01 | 172 | 173 | 169 | 170 | 658,000 |
1999/10/29 | 180 | 180 | 167 | 167 | 488,000 |
1999/10/28 | 174 | 177 | 166 | 167 | 354,000 |
1999/10/27 | 177 | 177 | 172 | 173 | 215,000 |
1999/10/26 | 180 | 183 | 177 | 177 | 211,000 |
1999/10/25 | 177 | 183 | 176 | 182 | 249,000 |
1999/10/22 | 183 | 183 | 176 | 176 | 142,000 |
1999/10/21 | 183 | 183 | 176 | 180 | 268,000 |
1999/10/20 | 186 | 188 | 182 | 184 | 183,000 |
1999/10/19 | 186 | 189 | 182 | 186 | 272,000 |
1999/10/18 | 191 | 191 | 186 | 189 | 324,000 |
1999/10/15 | 186 | 191 | 186 | 191 | 263,000 |
1999/10/14 | 185 | 189 | 185 | 185 | 159,000 |
1999/10/13 | 186 | 194 | 184 | 185 | 275,000 |
1999/10/12 | 190 | 191 | 188 | 189 | 134,000 |
1999/10/08 | 185 | 190 | 185 | 188 | 739,000 |
1999/10/07 | 191 | 199 | 186 | 188 | 603,000 |
1999/10/06 | 191 | 191 | 188 | 191 | 211,000 |
1999/10/05 | 190 | 194 | 187 | 194 | 166,000 |
1999/10/04 | 188 | 192 | 185 | 186 | 390,000 |
1999/10/01 | 187 | 193 | 187 | 188 | 381,000 |
1999/09/30 | 190 | 192 | 186 | 186 | 344,000 |
1999/09/29 | 186 | 191 | 186 | 191 | 181,000 |
1999/09/28 | 188 | 192 | 185 | 185 | 395,000 |
1999/09/27 | 191 | 194 | 185 | 185 | 212,000 |
1999/09/24 | 195 | 198 | 185 | 189 | 367,000 |
1999/09/22 | 200 | 202 | 196 | 197 | 128,000 |
1999/09/21 | 202 | 205 | 198 | 205 | 196,000 |
1999/09/20 | 203 | 206 | 200 | 203 | 122,000 |
1999/09/17 | 197 | 200 | 195 | 196 | 765,000 |
1999/09/16 | 201 | 205 | 195 | 197 | 582,000 |
1999/09/14 | 206 | 211 | 202 | 211 | 412,000 |
1999/09/13 | 218 | 219 | 207 | 213 | 356,000 |
1999/09/10 | 199 | 214 | 199 | 213 | 2,026,000 |
1999/09/09 | 210 | 210 | 202 | 202 | 138,000 |
1999/09/08 | 220 | 220 | 203 | 208 | 251,000 |
1999/09/07 | 211 | 219 | 211 | 218 | 509,000 |
1999/09/06 | 206 | 212 | 205 | 208 | 247,000 |
1999/09/03 | 203 | 209 | 202 | 203 | 448,000 |
1999/09/02 | 200 | 202 | 198 | 198 | 338,000 |
1999/09/01 | 205 | 208 | 202 | 205 | 236,000 |
1999/08/31 | 205 | 209 | 202 | 209 | 302,000 |
1999/08/30 | 208 | 208 | 204 | 208 | 115,000 |
1999/08/27 | 203 | 208 | 198 | 205 | 218,000 |
1999/08/26 | 207 | 207 | 199 | 201 | 353,000 |
1999/08/25 | 208 | 210 | 202 | 203 | 186,000 |
1999/08/24 | 206 | 212 | 202 | 207 | 145,000 |
1999/08/23 | 214 | 214 | 209 | 210 | 387,000 |
1999/08/20 | 211 | 214 | 208 | 209 | 203,000 |
1999/08/19 | 200 | 207 | 200 | 206 | 299,000 |
1999/08/18 | 214 | 214 | 202 | 202 | 349,000 |
1999/08/17 | 212 | 212 | 203 | 205 | 181,000 |
1999/08/16 | 202 | 212 | 202 | 212 | 171,000 |
1999/08/13 | 200 | 202 | 198 | 199 | 636,000 |
1999/08/12 | 200 | 206 | 198 | 204 | 265,000 |
1999/08/11 | 199 | 202 | 198 | 198 | 295,000 |
1999/08/10 | 208 | 208 | 198 | 200 | 388,000 |
1999/08/09 | 195 | 209 | 195 | 203 | 191,000 |
1999/08/06 | 204 | 204 | 195 | 196 | 365,000 |
1999/08/05 | 206 | 208 | 197 | 202 | 573,000 |
1999/08/04 | 210 | 210 | 197 | 206 | 879,000 |
1999/08/03 | 212 | 215 | 207 | 215 | 332,000 |
1999/08/02 | 210 | 214 | 210 | 213 | 182,000 |
1999/07/30 | 215 | 217 | 210 | 210 | 251,000 |
1999/07/29 | 213 | 225 | 212 | 225 | 417,000 |
1999/07/28 | 228 | 232 | 212 | 212 | 462,000 |
1999/07/27 | 216 | 219 | 215 | 219 | 326,000 |
1999/07/26 | 219 | 222 | 218 | 218 | 208,000 |
1999/07/23 | 224 | 228 | 220 | 224 | 205,000 |
1999/07/22 | 231 | 231 | 220 | 224 | 339,000 |
1999/07/21 | 234 | 234 | 226 | 226 | 257,000 |
1999/07/19 | 229 | 230 | 225 | 229 | 201,000 |
1999/07/16 | 225 | 225 | 213 | 216 | 647,000 |
1999/07/15 | 231 | 231 | 225 | 225 | 676,000 |
1999/07/14 | 235 | 235 | 231 | 231 | 479,000 |
1999/07/13 | 232 | 238 | 231 | 235 | 323,000 |
1999/07/12 | 242 | 242 | 235 | 240 | 280,000 |
1999/07/09 | 230 | 240 | 230 | 240 | 1,069,000 |
1999/07/08 | 240 | 240 | 230 | 230 | 413,000 |
1999/07/07 | 241 | 247 | 239 | 240 | 678,000 |
1999/07/06 | 242 | 245 | 240 | 242 | 429,000 |
1999/07/05 | 250 | 250 | 240 | 240 | 643,000 |
1999/07/02 | 251 | 255 | 245 | 246 | 505,000 |
1999/07/01 | 259 | 264 | 245 | 245 | 550,000 |
1999/06/30 | 260 | 265 | 256 | 256 | 485,000 |
1999/06/29 | 254 | 262 | 251 | 260 | 447,000 |
1999/06/28 | 251 | 253 | 250 | 252 | 386,000 |
1999/06/25 | 259 | 260 | 251 | 251 | 488,000 |
1999/06/24 | 265 | 269 | 262 | 264 | 553,000 |
1999/06/23 | 270 | 277 | 266 | 270 | 497,000 |
1999/06/22 | 284 | 285 | 262 | 274 | 982,000 |
1999/06/21 | 281 | 292 | 273 | 285 | 2,870,000 |
1999/06/18 | 258 | 285 | 251 | 280 | 3,089,000 |
1999/06/17 | 260 | 260 | 254 | 255 | 1,081,000 |
1999/06/16 | 259 | 263 | 251 | 251 | 2,438,000 |
1999/06/15 | 239 | 257 | 236 | 257 | 1,883,000 |
1999/06/14 | 238 | 240 | 234 | 236 | 836,000 |
1999/06/11 | 240 | 247 | 238 | 238 | 3,326,000 |
1999/06/10 | 244 | 246 | 236 | 245 | 1,759,000 |
1999/06/09 | 233 | 246 | 232 | 242 | 3,867,000 |
1999/06/08 | 219 | 236 | 218 | 226 | 2,041,000 |
1999/06/07 | 218 | 221 | 216 | 218 | 498,000 |
1999/06/04 | 212 | 226 | 212 | 221 | 1,037,000 |
1999/06/03 | 215 | 215 | 208 | 209 | 385,000 |
1999/06/02 | 216 | 216 | 212 | 216 | 225,000 |
1999/06/01 | 204 | 216 | 203 | 212 | 384,000 |
1999/05/31 | 204 | 209 | 203 | 209 | 152,000 |
1999/05/28 | 206 | 210 | 202 | 208 | 247,000 |
1999/05/27 | 209 | 214 | 208 | 214 | 506,000 |
1999/05/26 | 204 | 210 | 204 | 208 | 208,000 |
1999/05/25 | 205 | 210 | 205 | 207 | 228,000 |
1999/05/24 | 203 | 211 | 203 | 210 | 328,000 |
1999/05/21 | 206 | 212 | 205 | 209 | 330,000 |
1999/05/20 | 207 | 210 | 203 | 204 | 410,000 |
1999/05/19 | 203 | 206 | 201 | 202 | 395,000 |
1999/05/18 | 212 | 213 | 201 | 207 | 641,000 |
1999/05/17 | 222 | 222 | 210 | 212 | 518,000 |
1999/05/14 | 228 | 230 | 221 | 225 | 1,105,000 |
1999/05/13 | 235 | 235 | 226 | 227 | 541,000 |
1999/05/12 | 220 | 239 | 220 | 237 | 2,346,000 |
1999/05/11 | 220 | 221 | 216 | 220 | 298,000 |
1999/05/10 | 218 | 220 | 216 | 216 | 190,000 |
1999/05/07 | 216 | 220 | 210 | 218 | 256,000 |
1999/05/06 | 220 | 220 | 216 | 220 | 167,000 |
1999/04/30 | 211 | 218 | 210 | 215 | 237,000 |
1999/04/28 | 218 | 219 | 210 | 210 | 193,000 |
1999/04/27 | 212 | 219 | 210 | 213 | 200,000 |
1999/04/26 | 220 | 223 | 215 | 217 | 323,000 |
1999/04/23 | 220 | 222 | 217 | 222 | 656,000 |
1999/04/22 | 215 | 220 | 214 | 220 | 371,000 |
1999/04/21 | 212 | 215 | 210 | 214 | 199,000 |
1999/04/20 | 215 | 215 | 211 | 211 | 221,000 |
1999/04/19 | 215 | 216 | 210 | 210 | 248,000 |
1999/04/16 | 215 | 219 | 212 | 216 | 301,000 |
1999/04/15 | 211 | 214 | 209 | 211 | 327,000 |
1999/04/14 | 220 | 220 | 210 | 212 | 307,000 |
1999/04/13 | 215 | 220 | 214 | 215 | 713,000 |
1999/04/12 | 213 | 216 | 212 | 213 | 500,000 |
1999/04/09 | 218 | 218 | 205 | 207 | 1,521,000 |
1999/04/08 | 204 | 206 | 198 | 203 | 296,000 |
1999/04/07 | 199 | 203 | 196 | 196 | 274,000 |
1999/04/06 | 197 | 204 | 197 | 199 | 204,000 |
1999/04/05 | 197 | 203 | 195 | 196 | 199,000 |
1999/04/02 | 201 | 201 | 193 | 197 | 223,000 |
1999/04/01 | 193 | 201 | 192 | 201 | 235,000 |
1999/03/31 | 196 | 202 | 192 | 192 | 223,000 |
1999/03/30 | 196 | 198 | 192 | 192 | 252,000 |
1999/03/29 | 205 | 205 | 195 | 195 | 101,000 |
1999/03/26 | 201 | 206 | 199 | 204 | 229,000 |
1999/03/25 | 201 | 202 | 192 | 193 | 363,000 |
1999/03/24 | 193 | 199 | 191 | 192 | 371,000 |
1999/03/23 | 200 | 202 | 191 | 192 | 591,000 |
1999/03/19 | 205 | 208 | 200 | 208 | 431,000 |
1999/03/18 | 208 | 208 | 195 | 195 | 585,000 |
1999/03/17 | 210 | 210 | 202 | 208 | 492,000 |
1999/03/16 | 199 | 210 | 196 | 203 | 387,000 |
1999/03/15 | 196 | 204 | 195 | 195 | 225,000 |
1999/03/12 | 206 | 207 | 195 | 196 | 1,474,000 |
1999/03/11 | 206 | 212 | 201 | 201 | 572,000 |
1999/03/10 | 203 | 206 | 198 | 206 | 291,000 |
1999/03/09 | 197 | 206 | 196 | 206 | 245,000 |
1999/03/08 | 205 | 207 | 195 | 195 | 399,000 |
1999/03/05 | 198 | 205 | 192 | 202 | 598,000 |
1999/03/04 | 190 | 190 | 184 | 187 | 133,000 |
1999/03/03 | 184 | 195 | 183 | 195 | 223,000 |
1999/03/02 | 190 | 196 | 183 | 183 | 348,000 |
1999/03/01 | 199 | 199 | 186 | 186 | 233,000 |
1999/02/26 | 200 | 200 | 189 | 189 | 202,000 |
1999/02/25 | 192 | 193 | 186 | 193 | 263,000 |
1999/02/24 | 195 | 197 | 191 | 192 | 129,000 |
1999/02/23 | 193 | 208 | 193 | 199 | 144,000 |
1999/02/22 | 193 | 197 | 191 | 193 | 190,000 |
1999/02/19 | 197 | 198 | 191 | 191 | 144,000 |
1999/02/18 | 198 | 200 | 197 | 197 | 163,000 |
1999/02/17 | 210 | 210 | 198 | 198 | 149,000 |
1999/02/16 | 210 | 211 | 206 | 210 | 151,000 |
1999/02/15 | 211 | 212 | 209 | 209 | 113,000 |
1999/02/12 | 206 | 213 | 206 | 206 | 304,000 |
1999/02/10 | 200 | 211 | 200 | 211 | 175,000 |
1999/02/09 | 207 | 207 | 199 | 204 | 176,000 |
1999/02/08 | 200 | 207 | 196 | 206 | 84,000 |
1999/02/05 | 212 | 212 | 200 | 210 | 195,000 |
1999/02/04 | 211 | 216 | 200 | 216 | 250,000 |
1999/02/03 | 207 | 214 | 207 | 214 | 110,000 |
1999/02/02 | 215 | 215 | 210 | 210 | 86,000 |
1999/02/01 | 211 | 215 | 211 | 215 | 84,000 |
1999/01/29 | 215 | 215 | 212 | 214 | 106,000 |
1999/01/28 | 217 | 217 | 213 | 215 | 139,000 |
1999/01/27 | 215 | 219 | 212 | 217 | 204,000 |
1999/01/26 | 214 | 219 | 210 | 217 | 307,000 |
1999/01/25 | 206 | 213 | 206 | 210 | 206,000 |
1999/01/22 | 210 | 215 | 209 | 211 | 205,000 |
1999/01/21 | 206 | 212 | 203 | 207 | 287,000 |
1999/01/20 | 199 | 211 | 199 | 210 | 143,000 |
1999/01/19 | 203 | 205 | 195 | 195 | 114,000 |
1999/01/18 | 205 | 205 | 198 | 198 | 90,000 |
1999/01/14 | 191 | 205 | 191 | 205 | 156,000 |
1999/01/13 | 183 | 195 | 183 | 194 | 85,000 |
1999/01/12 | 196 | 199 | 182 | 188 | 185,000 |
1999/01/11 | 186 | 196 | 186 | 196 | 637,000 |
1999/01/08 | 190 | 198 | 190 | 191 | 240,000 |
1999/01/07 | 195 | 199 | 190 | 190 | 143,000 |
1999/01/06 | 178 | 190 | 178 | 190 | 150,000 |
1999/01/05 | 187 | 188 | 175 | 177 | 291,000 |
1999/01/04 | 191 | 191 | 182 | 182 | 191,000 |