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 |
---|---|---|---|---|---|
2001/12/28 | 177 | 179 | 174 | 174 | 241,000 |
2001/12/27 | 173 | 178 | 169 | 176 | 557,000 |
2001/12/26 | 167 | 176 | 167 | 173 | 843,000 |
2001/12/25 | 162 | 165 | 159 | 165 | 297,000 |
2001/12/21 | 165 | 166 | 160 | 162 | 292,000 |
2001/12/20 | 160 | 168 | 159 | 168 | 454,000 |
2001/12/19 | 157 | 160 | 156 | 160 | 378,000 |
2001/12/18 | 155 | 169 | 155 | 162 | 978,000 |
2001/12/17 | 169 | 169 | 156 | 158 | 358,000 |
2001/12/14 | 160 | 174 | 157 | 173 | 828,000 |
2001/12/13 | 173 | 173 | 160 | 163 | 509,000 |
2001/12/12 | 168 | 174 | 168 | 171 | 749,000 |
2001/12/11 | 175 | 176 | 167 | 171 | 673,000 |
2001/12/10 | 185 | 185 | 177 | 182 | 302,000 |
2001/12/07 | 185 | 186 | 181 | 182 | 691,000 |
2001/12/06 | 188 | 188 | 182 | 185 | 336,000 |
2001/12/05 | 184 | 190 | 183 | 187 | 1,308,000 |
2001/12/04 | 182 | 186 | 181 | 184 | 287,000 |
2001/12/03 | 192 | 193 | 185 | 186 | 314,000 |
2001/11/30 | 193 | 195 | 191 | 191 | 356,000 |
2001/11/29 | 199 | 199 | 192 | 193 | 467,000 |
2001/11/28 | 200 | 205 | 197 | 200 | 764,000 |
2001/11/27 | 196 | 201 | 195 | 200 | 1,007,000 |
2001/11/26 | 195 | 196 | 193 | 195 | 299,000 |
2001/11/22 | 194 | 195 | 191 | 195 | 276,000 |
2001/11/21 | 192 | 194 | 192 | 193 | 293,000 |
2001/11/20 | 195 | 195 | 193 | 194 | 314,000 |
2001/11/19 | 198 | 200 | 193 | 195 | 679,000 |
2001/11/16 | 200 | 203 | 196 | 198 | 2,391,000 |
2001/11/15 | 195 | 200 | 191 | 199 | 1,095,000 |
2001/11/14 | 190 | 195 | 189 | 191 | 631,000 |
2001/11/13 | 191 | 192 | 187 | 190 | 572,000 |
2001/11/12 | 190 | 195 | 188 | 194 | 557,000 |
2001/11/09 | 191 | 195 | 186 | 187 | 432,000 |
2001/11/08 | 189 | 190 | 188 | 189 | 217,000 |
2001/11/07 | 190 | 191 | 188 | 189 | 295,000 |
2001/11/06 | 194 | 195 | 190 | 190 | 325,000 |
2001/11/05 | 190 | 191 | 190 | 190 | 109,000 |
2001/11/02 | 192 | 192 | 189 | 190 | 175,000 |
2001/11/01 | 191 | 195 | 189 | 191 | 466,000 |
2001/10/31 | 192 | 193 | 190 | 193 | 104,000 |
2001/10/30 | 189 | 192 | 188 | 192 | 255,000 |
2001/10/29 | 192 | 192 | 190 | 192 | 220,000 |
2001/10/26 | 200 | 200 | 191 | 192 | 332,000 |
2001/10/25 | 197 | 201 | 196 | 199 | 362,000 |
2001/10/24 | 197 | 204 | 197 | 201 | 978,000 |
2001/10/23 | 190 | 197 | 190 | 196 | 565,000 |
2001/10/22 | 188 | 188 | 184 | 184 | 179,000 |
2001/10/19 | 185 | 192 | 185 | 186 | 424,000 |
2001/10/18 | 188 | 188 | 182 | 185 | 310,000 |
2001/10/17 | 185 | 189 | 184 | 189 | 397,000 |
2001/10/16 | 183 | 183 | 180 | 182 | 467,000 |
2001/10/15 | 190 | 190 | 180 | 183 | 559,000 |
2001/10/12 | 187 | 190 | 186 | 189 | 354,000 |
2001/10/11 | 189 | 192 | 185 | 189 | 276,000 |
2001/10/10 | 186 | 190 | 186 | 187 | 254,000 |
2001/10/09 | 191 | 193 | 187 | 190 | 416,000 |
2001/10/05 | 195 | 197 | 193 | 194 | 213,000 |
2001/10/04 | 198 | 202 | 195 | 200 | 243,000 |
2001/10/03 | 203 | 204 | 194 | 197 | 456,000 |
2001/10/02 | 195 | 204 | 193 | 204 | 829,000 |
2001/10/01 | 194 | 195 | 188 | 192 | 509,000 |
2001/09/28 | 188 | 193 | 184 | 193 | 1,255,000 |
2001/09/27 | 193 | 196 | 186 | 186 | 1,283,000 |
2001/09/26 | 203 | 207 | 195 | 198 | 1,986,000 |
2001/09/25 | 205 | 221 | 201 | 218 | 3,891,000 |
2001/09/21 | 187 | 204 | 185 | 195 | 3,260,000 |
2001/09/20 | 173 | 190 | 173 | 188 | 2,029,000 |
2001/09/19 | 162 | 168 | 161 | 168 | 314,000 |
2001/09/18 | 150 | 169 | 150 | 157 | 304,000 |
2001/09/17 | 154 | 154 | 148 | 150 | 435,000 |
2001/09/14 | 150 | 160 | 150 | 155 | 1,015,000 |
2001/09/13 | 152 | 156 | 148 | 150 | 637,000 |
2001/09/12 | 151 | 167 | 151 | 156 | 527,000 |
2001/09/11 | 170 | 176 | 170 | 176 | 133,000 |
2001/09/10 | 174 | 177 | 171 | 176 | 179,000 |
2001/09/07 | 185 | 185 | 180 | 181 | 128,000 |
2001/09/06 | 184 | 189 | 183 | 188 | 382,000 |
2001/09/05 | 182 | 182 | 180 | 180 | 163,000 |
2001/09/04 | 181 | 183 | 175 | 182 | 446,000 |
2001/09/03 | 183 | 185 | 181 | 181 | 215,000 |
2001/08/31 | 187 | 194 | 187 | 188 | 207,000 |
2001/08/30 | 198 | 201 | 189 | 197 | 249,000 |
2001/08/29 | 202 | 204 | 200 | 202 | 395,000 |
2001/08/28 | 208 | 208 | 201 | 204 | 674,000 |
2001/08/27 | 198 | 212 | 197 | 209 | 1,913,000 |
2001/08/24 | 188 | 200 | 188 | 197 | 1,085,000 |
2001/08/23 | 186 | 188 | 184 | 187 | 274,000 |
2001/08/22 | 186 | 188 | 181 | 182 | 332,000 |
2001/08/21 | 181 | 188 | 180 | 185 | 398,000 |
2001/08/20 | 180 | 185 | 179 | 179 | 295,000 |
2001/08/17 | 182 | 184 | 180 | 180 | 376,000 |
2001/08/16 | 186 | 186 | 181 | 182 | 359,000 |
2001/08/15 | 188 | 188 | 182 | 184 | 181,000 |
2001/08/14 | 178 | 189 | 178 | 189 | 604,000 |
2001/08/13 | 180 | 180 | 176 | 176 | 464,000 |
2001/08/10 | 183 | 183 | 181 | 181 | 484,000 |
2001/08/09 | 186 | 186 | 182 | 182 | 471,000 |
2001/08/08 | 185 | 189 | 185 | 186 | 708,000 |
2001/08/07 | 185 | 189 | 183 | 187 | 273,000 |
2001/08/06 | 190 | 190 | 185 | 186 | 307,000 |
2001/08/03 | 194 | 196 | 189 | 189 | 261,000 |
2001/08/02 | 194 | 196 | 191 | 194 | 369,000 |
2001/08/01 | 193 | 195 | 192 | 194 | 168,000 |
2001/07/31 | 189 | 193 | 186 | 191 | 233,000 |
2001/07/30 | 198 | 199 | 190 | 190 | 368,000 |
2001/07/27 | 191 | 195 | 191 | 195 | 304,000 |
2001/07/26 | 191 | 196 | 188 | 191 | 296,000 |
2001/07/25 | 184 | 190 | 184 | 189 | 290,000 |
2001/07/24 | 177 | 185 | 177 | 185 | 309,000 |
2001/07/23 | 194 | 194 | 177 | 179 | 726,000 |
2001/07/19 | 190 | 193 | 188 | 192 | 538,000 |
2001/07/18 | 204 | 204 | 195 | 198 | 755,000 |
2001/07/17 | 208 | 208 | 205 | 206 | 191,000 |
2001/07/16 | 211 | 211 | 208 | 211 | 264,000 |
2001/07/13 | 209 | 210 | 207 | 210 | 170,000 |
2001/07/12 | 206 | 208 | 206 | 208 | 216,000 |
2001/07/11 | 209 | 209 | 205 | 206 | 362,000 |
2001/07/10 | 209 | 212 | 207 | 210 | 372,000 |
2001/07/09 | 210 | 210 | 206 | 209 | 408,000 |
2001/07/06 | 222 | 222 | 209 | 213 | 1,023,000 |
2001/07/05 | 223 | 225 | 221 | 221 | 444,000 |
2001/07/04 | 227 | 227 | 222 | 222 | 316,000 |
2001/07/03 | 225 | 229 | 224 | 226 | 359,000 |
2001/07/02 | 232 | 232 | 225 | 229 | 651,000 |
2001/06/29 | 232 | 235 | 228 | 232 | 629,000 |
2001/06/28 | 238 | 238 | 230 | 231 | 969,000 |
2001/06/27 | 241 | 242 | 236 | 238 | 2,419,000 |
2001/06/26 | 236 | 241 | 234 | 241 | 6,370,000 |
2001/06/25 | 220 | 237 | 220 | 232 | 5,862,000 |
2001/06/22 | 225 | 225 | 217 | 220 | 852,000 |
2001/06/21 | 212 | 225 | 211 | 225 | 1,488,000 |
2001/06/20 | 215 | 216 | 211 | 213 | 1,145,000 |
2001/06/19 | 209 | 216 | 209 | 213 | 1,119,000 |
2001/06/18 | 215 | 218 | 210 | 210 | 613,000 |
2001/06/15 | 214 | 222 | 213 | 217 | 1,923,000 |
2001/06/14 | 211 | 218 | 209 | 215 | 979,000 |
2001/06/13 | 208 | 214 | 208 | 210 | 548,000 |
2001/06/12 | 220 | 222 | 209 | 211 | 1,147,000 |
2001/06/11 | 220 | 227 | 218 | 220 | 2,096,000 |
2001/06/08 | 222 | 225 | 220 | 220 | 2,075,000 |
2001/06/07 | 219 | 223 | 210 | 221 | 1,603,000 |
2001/06/06 | 210 | 225 | 210 | 219 | 3,222,000 |
2001/06/05 | 211 | 212 | 204 | 210 | 993,000 |
2001/06/04 | 205 | 210 | 204 | 210 | 894,000 |
2001/06/01 | 209 | 210 | 204 | 205 | 847,000 |
2001/05/31 | 206 | 211 | 205 | 208 | 1,389,000 |
2001/05/30 | 214 | 215 | 208 | 208 | 1,166,000 |
2001/05/29 | 208 | 215 | 207 | 213 | 1,099,000 |
2001/05/28 | 212 | 216 | 206 | 208 | 2,812,000 |
2001/05/25 | 223 | 226 | 220 | 222 | 1,477,000 |
2001/05/24 | 225 | 225 | 221 | 222 | 1,167,000 |
2001/05/23 | 223 | 231 | 222 | 227 | 2,595,000 |
2001/05/22 | 221 | 226 | 217 | 222 | 1,684,000 |
2001/05/21 | 234 | 234 | 220 | 221 | 3,082,000 |
2001/05/18 | 224 | 234 | 224 | 229 | 10,347,000 |
2001/05/17 | 217 | 223 | 211 | 222 | 4,462,000 |
2001/05/16 | 216 | 219 | 212 | 212 | 2,922,000 |
2001/05/15 | 211 | 224 | 208 | 220 | 9,071,000 |
2001/05/14 | 222 | 227 | 211 | 214 | 21,550,000 |
2001/05/11 | 195 | 218 | 195 | 217 | 30,758,000 |
2001/05/10 | 170 | 173 | 169 | 171 | 704,000 |
2001/05/09 | 170 | 170 | 165 | 167 | 538,000 |
2001/05/08 | 169 | 170 | 164 | 168 | 646,000 |
2001/05/07 | 172 | 173 | 169 | 169 | 451,000 |
2001/05/02 | 176 | 176 | 172 | 174 | 571,000 |
2001/05/01 | 172 | 178 | 171 | 177 | 1,044,000 |
2001/04/27 | 177 | 178 | 168 | 169 | 1,043,000 |
2001/04/26 | 169 | 177 | 168 | 176 | 2,647,000 |
2001/04/25 | 169 | 170 | 167 | 168 | 658,000 |
2001/04/24 | 169 | 169 | 165 | 167 | 407,000 |
2001/04/23 | 167 | 170 | 166 | 168 | 270,000 |
2001/04/20 | 169 | 169 | 166 | 167 | 425,000 |
2001/04/19 | 171 | 171 | 165 | 167 | 481,000 |
2001/04/18 | 171 | 173 | 169 | 169 | 928,000 |
2001/04/17 | 170 | 173 | 168 | 170 | 1,366,000 |
2001/04/16 | 170 | 174 | 166 | 167 | 1,579,000 |
2001/04/13 | 163 | 169 | 162 | 168 | 1,469,000 |
2001/04/12 | 165 | 166 | 162 | 162 | 463,000 |
2001/04/11 | 165 | 166 | 163 | 165 | 581,000 |
2001/04/10 | 162 | 166 | 161 | 163 | 957,000 |
2001/04/09 | 160 | 165 | 160 | 162 | 807,000 |
2001/04/06 | 166 | 168 | 159 | 159 | 1,007,000 |
2001/04/05 | 170 | 171 | 165 | 165 | 1,641,000 |
2001/04/04 | 160 | 171 | 158 | 170 | 3,591,000 |
2001/04/03 | 158 | 161 | 156 | 159 | 1,294,000 |
2001/04/02 | 153 | 157 | 150 | 157 | 484,000 |
2001/03/30 | 156 | 159 | 151 | 151 | 373,000 |
2001/03/29 | 156 | 160 | 154 | 154 | 447,000 |
2001/03/28 | 162 | 163 | 157 | 159 | 891,000 |
2001/03/27 | 165 | 165 | 159 | 160 | 1,120,000 |
2001/03/26 | 165 | 169 | 161 | 165 | 2,396,000 |
2001/03/23 | 153 | 168 | 152 | 161 | 5,184,000 |
2001/03/22 | 152 | 153 | 148 | 151 | 1,289,000 |
2001/03/21 | 134 | 157 | 133 | 156 | 4,523,000 |
2001/03/19 | 132 | 135 | 132 | 134 | 276,000 |
2001/03/16 | 135 | 136 | 134 | 134 | 276,000 |
2001/03/15 | 133 | 134 | 128 | 133 | 486,000 |
2001/03/14 | 136 | 136 | 135 | 135 | 125,000 |
2001/03/13 | 136 | 136 | 133 | 135 | 377,000 |
2001/03/12 | 138 | 138 | 136 | 136 | 200,000 |
2001/03/09 | 135 | 138 | 135 | 136 | 652,000 |
2001/03/08 | 137 | 137 | 135 | 135 | 228,000 |
2001/03/07 | 137 | 139 | 137 | 138 | 109,000 |
2001/03/06 | 136 | 137 | 136 | 137 | 156,000 |
2001/03/05 | 138 | 139 | 137 | 137 | 179,000 |
2001/03/02 | 142 | 142 | 138 | 138 | 240,000 |
2001/03/01 | 138 | 142 | 138 | 142 | 343,000 |
2001/02/28 | 142 | 142 | 140 | 142 | 134,000 |
2001/02/27 | 141 | 142 | 140 | 142 | 245,000 |
2001/02/26 | 140 | 141 | 138 | 139 | 137,000 |
2001/02/23 | 136 | 139 | 136 | 139 | 162,000 |
2001/02/22 | 138 | 138 | 136 | 136 | 127,000 |
2001/02/21 | 139 | 140 | 136 | 138 | 203,000 |
2001/02/20 | 143 | 143 | 139 | 141 | 117,000 |
2001/02/19 | 140 | 140 | 138 | 139 | 167,000 |
2001/02/16 | 140 | 141 | 139 | 140 | 111,000 |
2001/02/15 | 142 | 142 | 139 | 139 | 170,000 |
2001/02/14 | 139 | 141 | 137 | 140 | 533,000 |
2001/02/13 | 140 | 146 | 140 | 142 | 1,061,000 |
2001/02/09 | 136 | 139 | 135 | 136 | 273,000 |
2001/02/08 | 140 | 143 | 134 | 136 | 566,000 |
2001/02/07 | 135 | 145 | 133 | 145 | 712,000 |
2001/02/06 | 135 | 136 | 133 | 135 | 187,000 |
2001/02/05 | 133 | 137 | 132 | 135 | 328,000 |
2001/02/02 | 131 | 133 | 131 | 131 | 164,000 |
2001/02/01 | 133 | 133 | 130 | 132 | 212,000 |
2001/01/31 | 134 | 134 | 131 | 133 | 108,000 |
2001/01/30 | 135 | 135 | 131 | 134 | 212,000 |
2001/01/29 | 132 | 135 | 131 | 133 | 262,000 |
2001/01/26 | 133 | 133 | 129 | 130 | 172,000 |
2001/01/25 | 128 | 131 | 128 | 131 | 220,000 |
2001/01/24 | 130 | 130 | 129 | 129 | 124,000 |
2001/01/23 | 130 | 130 | 129 | 130 | 113,000 |
2001/01/22 | 130 | 131 | 130 | 131 | 149,000 |
2001/01/19 | 133 | 133 | 130 | 130 | 118,000 |
2001/01/18 | 131 | 133 | 129 | 133 | 170,000 |
2001/01/17 | 132 | 132 | 128 | 128 | 146,000 |
2001/01/16 | 131 | 131 | 130 | 131 | 110,000 |
2001/01/15 | 130 | 131 | 129 | 129 | 71,000 |
2001/01/12 | 125 | 130 | 125 | 130 | 133,000 |
2001/01/11 | 125 | 127 | 125 | 127 | 161,000 |
2001/01/10 | 126 | 127 | 125 | 127 | 158,000 |
2001/01/09 | 125 | 126 | 125 | 126 | 122,000 |
2001/01/05 | 127 | 128 | 125 | 125 | 466,000 |
2001/01/04 | 131 | 132 | 127 | 127 | 206,000 |