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 |
---|---|---|---|---|---|
2002/12/30 | 234 | 235 | 231 | 231 | 484,000 |
2002/12/27 | 233 | 236 | 231 | 233 | 1,148,000 |
2002/12/26 | 228 | 235 | 228 | 235 | 2,695,000 |
2002/12/25 | 225 | 227 | 222 | 227 | 1,931,000 |
2002/12/24 | 223 | 226 | 221 | 225 | 1,414,000 |
2002/12/20 | 214 | 229 | 213 | 220 | 4,034,000 |
2002/12/19 | 203 | 209 | 203 | 209 | 728,000 |
2002/12/18 | 207 | 208 | 204 | 205 | 471,000 |
2002/12/17 | 201 | 207 | 201 | 204 | 480,000 |
2002/12/16 | 213 | 215 | 204 | 204 | 378,000 |
2002/12/13 | 215 | 218 | 211 | 217 | 749,000 |
2002/12/12 | 211 | 213 | 208 | 212 | 287,000 |
2002/12/11 | 213 | 214 | 211 | 213 | 344,000 |
2002/12/10 | 214 | 214 | 210 | 212 | 503,000 |
2002/12/09 | 218 | 218 | 212 | 215 | 429,000 |
2002/12/06 | 214 | 215 | 206 | 215 | 655,000 |
2002/12/05 | 221 | 221 | 216 | 217 | 531,000 |
2002/12/04 | 216 | 221 | 214 | 220 | 445,000 |
2002/12/03 | 217 | 223 | 216 | 219 | 1,222,000 |
2002/12/02 | 218 | 218 | 212 | 214 | 483,000 |
2002/11/29 | 211 | 220 | 211 | 216 | 1,095,000 |
2002/11/28 | 206 | 211 | 206 | 210 | 457,000 |
2002/11/27 | 198 | 207 | 198 | 205 | 630,000 |
2002/11/26 | 206 | 207 | 203 | 203 | 260,000 |
2002/11/25 | 198 | 206 | 196 | 205 | 295,000 |
2002/11/22 | 200 | 201 | 192 | 198 | 358,000 |
2002/11/21 | 192 | 201 | 191 | 200 | 619,000 |
2002/11/20 | 186 | 192 | 185 | 190 | 609,000 |
2002/11/19 | 185 | 191 | 184 | 190 | 673,000 |
2002/11/18 | 191 | 191 | 184 | 186 | 285,000 |
2002/11/15 | 195 | 195 | 187 | 190 | 362,000 |
2002/11/14 | 194 | 197 | 192 | 193 | 212,000 |
2002/11/13 | 199 | 200 | 191 | 195 | 365,000 |
2002/11/12 | 195 | 201 | 195 | 201 | 444,000 |
2002/11/11 | 204 | 204 | 197 | 199 | 436,000 |
2002/11/08 | 214 | 215 | 204 | 207 | 1,089,000 |
2002/11/07 | 214 | 218 | 213 | 218 | 1,015,000 |
2002/11/06 | 213 | 213 | 209 | 212 | 543,000 |
2002/11/05 | 210 | 214 | 206 | 211 | 1,201,000 |
2002/11/01 | 206 | 211 | 206 | 208 | 1,961,000 |
2002/10/31 | 209 | 214 | 202 | 203 | 1,066,000 |
2002/10/30 | 191 | 193 | 190 | 193 | 176,000 |
2002/10/29 | 193 | 193 | 190 | 190 | 89,000 |
2002/10/28 | 188 | 193 | 187 | 193 | 170,000 |
2002/10/25 | 192 | 195 | 192 | 194 | 76,000 |
2002/10/24 | 194 | 194 | 190 | 192 | 95,000 |
2002/10/23 | 189 | 194 | 188 | 194 | 167,000 |
2002/10/22 | 198 | 198 | 189 | 189 | 69,000 |
2002/10/21 | 195 | 202 | 195 | 198 | 193,000 |
2002/10/18 | 192 | 195 | 191 | 191 | 143,000 |
2002/10/17 | 187 | 194 | 187 | 191 | 126,000 |
2002/10/16 | 193 | 193 | 185 | 187 | 291,000 |
2002/10/15 | 185 | 187 | 183 | 185 | 246,000 |
2002/10/11 | 185 | 188 | 183 | 183 | 227,000 |
2002/10/10 | 175 | 181 | 174 | 178 | 232,000 |
2002/10/09 | 187 | 187 | 180 | 180 | 181,000 |
2002/10/08 | 183 | 188 | 183 | 187 | 257,000 |
2002/10/07 | 192 | 194 | 181 | 181 | 295,000 |
2002/10/04 | 197 | 197 | 192 | 197 | 184,000 |
2002/10/03 | 200 | 201 | 197 | 198 | 216,000 |
2002/10/02 | 202 | 203 | 200 | 201 | 134,000 |
2002/10/01 | 205 | 206 | 199 | 206 | 296,000 |
2002/09/30 | 206 | 209 | 206 | 209 | 219,000 |
2002/09/27 | 209 | 210 | 208 | 209 | 156,000 |
2002/09/26 | 206 | 210 | 205 | 210 | 166,000 |
2002/09/25 | 199 | 208 | 199 | 205 | 133,000 |
2002/09/24 | 209 | 209 | 204 | 208 | 153,000 |
2002/09/20 | 212 | 212 | 207 | 209 | 204,000 |
2002/09/19 | 208 | 211 | 208 | 210 | 498,000 |
2002/09/18 | 202 | 207 | 202 | 207 | 116,000 |
2002/09/17 | 206 | 207 | 205 | 206 | 301,000 |
2002/09/13 | 204 | 204 | 201 | 203 | 326,000 |
2002/09/12 | 204 | 205 | 201 | 205 | 169,000 |
2002/09/11 | 201 | 206 | 200 | 204 | 425,000 |
2002/09/10 | 200 | 203 | 199 | 200 | 181,000 |
2002/09/09 | 195 | 203 | 195 | 203 | 300,000 |
2002/09/06 | 188 | 192 | 186 | 190 | 193,000 |
2002/09/05 | 190 | 191 | 189 | 190 | 285,000 |
2002/09/04 | 191 | 194 | 187 | 188 | 427,000 |
2002/09/03 | 205 | 205 | 199 | 202 | 420,000 |
2002/09/02 | 202 | 207 | 201 | 205 | 453,000 |
2002/08/30 | 202 | 203 | 200 | 202 | 172,000 |
2002/08/29 | 201 | 201 | 199 | 199 | 164,000 |
2002/08/28 | 204 | 204 | 201 | 201 | 115,000 |
2002/08/27 | 205 | 207 | 203 | 207 | 189,000 |
2002/08/26 | 202 | 207 | 202 | 205 | 147,000 |
2002/08/23 | 208 | 210 | 201 | 203 | 259,000 |
2002/08/22 | 204 | 210 | 199 | 210 | 309,000 |
2002/08/21 | 202 | 202 | 198 | 200 | 204,000 |
2002/08/20 | 201 | 202 | 198 | 198 | 172,000 |
2002/08/19 | 205 | 206 | 202 | 202 | 215,000 |
2002/08/16 | 206 | 209 | 205 | 205 | 228,000 |
2002/08/15 | 203 | 207 | 203 | 205 | 174,000 |
2002/08/14 | 200 | 203 | 200 | 203 | 144,000 |
2002/08/13 | 201 | 203 | 200 | 201 | 117,000 |
2002/08/12 | 204 | 204 | 200 | 201 | 109,000 |
2002/08/09 | 206 | 208 | 203 | 204 | 166,000 |
2002/08/08 | 207 | 208 | 203 | 203 | 359,000 |
2002/08/07 | 200 | 203 | 199 | 202 | 167,000 |
2002/08/06 | 201 | 202 | 196 | 200 | 151,000 |
2002/08/05 | 196 | 203 | 196 | 202 | 218,000 |
2002/08/02 | 200 | 206 | 200 | 201 | 86,000 |
2002/08/01 | 205 | 208 | 204 | 205 | 161,000 |
2002/07/31 | 211 | 211 | 206 | 210 | 198,000 |
2002/07/30 | 205 | 212 | 205 | 207 | 846,000 |
2002/07/29 | 201 | 203 | 198 | 201 | 209,000 |
2002/07/26 | 197 | 200 | 197 | 200 | 321,000 |
2002/07/25 | 201 | 206 | 197 | 197 | 233,000 |
2002/07/24 | 200 | 200 | 197 | 197 | 140,000 |
2002/07/23 | 198 | 203 | 198 | 203 | 126,000 |
2002/07/22 | 195 | 206 | 195 | 203 | 204,000 |
2002/07/19 | 202 | 203 | 200 | 201 | 142,000 |
2002/07/18 | 202 | 205 | 201 | 204 | 194,000 |
2002/07/17 | 206 | 206 | 199 | 203 | 305,000 |
2002/07/16 | 206 | 208 | 200 | 204 | 525,000 |
2002/07/15 | 212 | 212 | 206 | 206 | 249,000 |
2002/07/12 | 209 | 212 | 208 | 210 | 273,000 |
2002/07/11 | 210 | 211 | 206 | 206 | 235,000 |
2002/07/10 | 212 | 215 | 210 | 211 | 136,000 |
2002/07/09 | 214 | 218 | 211 | 216 | 411,000 |
2002/07/08 | 214 | 216 | 209 | 212 | 538,000 |
2002/07/05 | 208 | 212 | 207 | 211 | 225,000 |
2002/07/04 | 211 | 213 | 206 | 209 | 191,000 |
2002/07/03 | 204 | 211 | 203 | 210 | 364,000 |
2002/07/02 | 205 | 206 | 202 | 206 | 98,000 |
2002/07/01 | 202 | 207 | 201 | 205 | 326,000 |
2002/06/28 | 200 | 202 | 198 | 202 | 161,000 |
2002/06/27 | 196 | 200 | 196 | 196 | 132,000 |
2002/06/26 | 200 | 200 | 195 | 195 | 385,000 |
2002/06/25 | 202 | 203 | 199 | 203 | 312,000 |
2002/06/24 | 196 | 205 | 196 | 202 | 518,000 |
2002/06/21 | 202 | 203 | 200 | 202 | 234,000 |
2002/06/20 | 202 | 210 | 198 | 207 | 361,000 |
2002/06/19 | 210 | 211 | 202 | 204 | 367,000 |
2002/06/18 | 210 | 214 | 210 | 212 | 318,000 |
2002/06/17 | 212 | 214 | 204 | 204 | 510,000 |
2002/06/14 | 216 | 216 | 210 | 215 | 919,000 |
2002/06/13 | 221 | 222 | 215 | 216 | 537,000 |
2002/06/12 | 222 | 225 | 220 | 222 | 487,000 |
2002/06/11 | 227 | 230 | 218 | 223 | 1,807,000 |
2002/06/10 | 237 | 237 | 230 | 230 | 762,000 |
2002/06/07 | 228 | 238 | 226 | 235 | 1,542,000 |
2002/06/06 | 236 | 237 | 225 | 231 | 1,090,000 |
2002/06/05 | 226 | 240 | 225 | 231 | 2,851,000 |
2002/06/04 | 229 | 230 | 223 | 226 | 428,000 |
2002/06/03 | 227 | 232 | 225 | 230 | 599,000 |
2002/05/31 | 229 | 229 | 223 | 227 | 486,000 |
2002/05/30 | 227 | 228 | 223 | 228 | 530,000 |
2002/05/29 | 229 | 230 | 225 | 230 | 905,000 |
2002/05/28 | 233 | 235 | 230 | 233 | 1,402,000 |
2002/05/27 | 224 | 236 | 223 | 235 | 4,500,000 |
2002/05/24 | 224 | 226 | 221 | 223 | 997,000 |
2002/05/23 | 230 | 230 | 221 | 222 | 1,286,000 |
2002/05/22 | 218 | 229 | 218 | 229 | 1,856,000 |
2002/05/21 | 219 | 222 | 214 | 218 | 2,563,000 |
2002/05/20 | 230 | 232 | 227 | 228 | 4,427,000 |
2002/05/17 | 221 | 229 | 217 | 227 | 4,806,000 |
2002/05/16 | 209 | 221 | 208 | 221 | 4,170,000 |
2002/05/15 | 204 | 212 | 203 | 210 | 4,239,000 |
2002/05/14 | 203 | 207 | 200 | 200 | 3,098,000 |
2002/05/13 | 196 | 197 | 192 | 195 | 546,000 |
2002/05/10 | 199 | 200 | 194 | 197 | 1,362,000 |
2002/05/09 | 195 | 206 | 193 | 201 | 4,596,000 |
2002/05/08 | 182 | 188 | 182 | 185 | 257,000 |
2002/05/07 | 183 | 185 | 181 | 181 | 110,000 |
2002/05/02 | 185 | 185 | 183 | 183 | 54,000 |
2002/05/01 | 185 | 186 | 183 | 184 | 155,000 |
2002/04/30 | 187 | 188 | 185 | 187 | 103,000 |
2002/04/26 | 189 | 191 | 186 | 190 | 155,000 |
2002/04/25 | 190 | 192 | 189 | 189 | 126,000 |
2002/04/24 | 194 | 194 | 192 | 193 | 138,000 |
2002/04/23 | 194 | 195 | 192 | 193 | 239,000 |
2002/04/22 | 193 | 195 | 192 | 194 | 232,000 |
2002/04/19 | 192 | 193 | 188 | 193 | 533,000 |
2002/04/18 | 187 | 189 | 187 | 188 | 171,000 |
2002/04/17 | 189 | 191 | 186 | 189 | 407,000 |
2002/04/16 | 189 | 189 | 185 | 189 | 290,000 |
2002/04/15 | 185 | 189 | 185 | 189 | 134,000 |
2002/04/12 | 189 | 190 | 185 | 188 | 530,000 |
2002/04/11 | 189 | 190 | 187 | 189 | 250,000 |
2002/04/10 | 188 | 189 | 186 | 189 | 314,000 |
2002/04/09 | 189 | 191 | 185 | 188 | 688,000 |
2002/04/08 | 185 | 190 | 184 | 190 | 391,000 |
2002/04/05 | 182 | 184 | 180 | 182 | 399,000 |
2002/04/04 | 183 | 183 | 179 | 180 | 227,000 |
2002/04/03 | 175 | 181 | 173 | 180 | 217,000 |
2002/04/02 | 175 | 176 | 173 | 176 | 149,000 |
2002/04/01 | 178 | 178 | 172 | 175 | 241,000 |
2002/03/29 | 181 | 181 | 178 | 178 | 126,000 |
2002/03/28 | 182 | 183 | 178 | 183 | 233,000 |
2002/03/27 | 179 | 183 | 179 | 182 | 142,000 |
2002/03/26 | 181 | 185 | 181 | 183 | 257,000 |
2002/03/25 | 187 | 192 | 186 | 192 | 386,000 |
2002/03/22 | 189 | 190 | 183 | 185 | 362,000 |
2002/03/20 | 193 | 193 | 187 | 189 | 443,000 |
2002/03/19 | 190 | 192 | 189 | 191 | 706,000 |
2002/03/18 | 186 | 190 | 186 | 189 | 942,000 |
2002/03/15 | 185 | 185 | 183 | 184 | 267,000 |
2002/03/14 | 183 | 186 | 183 | 183 | 592,000 |
2002/03/13 | 185 | 189 | 185 | 185 | 710,000 |
2002/03/12 | 188 | 189 | 184 | 184 | 635,000 |
2002/03/11 | 187 | 187 | 184 | 186 | 391,000 |
2002/03/08 | 182 | 186 | 182 | 183 | 622,000 |
2002/03/07 | 182 | 186 | 181 | 183 | 508,000 |
2002/03/06 | 182 | 185 | 179 | 179 | 485,000 |
2002/03/05 | 186 | 188 | 182 | 182 | 680,000 |
2002/03/04 | 181 | 186 | 180 | 184 | 1,247,000 |
2002/03/01 | 177 | 179 | 174 | 177 | 784,000 |
2002/02/28 | 179 | 180 | 175 | 175 | 599,000 |
2002/02/27 | 172 | 180 | 172 | 180 | 705,000 |
2002/02/26 | 174 | 174 | 171 | 174 | 317,000 |
2002/02/25 | 175 | 176 | 171 | 173 | 217,000 |
2002/02/22 | 171 | 175 | 169 | 174 | 247,000 |
2002/02/21 | 168 | 170 | 167 | 170 | 260,000 |
2002/02/20 | 169 | 169 | 165 | 168 | 305,000 |
2002/02/19 | 176 | 176 | 163 | 170 | 509,000 |
2002/02/18 | 178 | 178 | 174 | 176 | 499,000 |
2002/02/15 | 176 | 180 | 173 | 180 | 691,000 |
2002/02/14 | 176 | 177 | 172 | 174 | 765,000 |
2002/02/13 | 174 | 177 | 173 | 175 | 767,000 |
2002/02/12 | 169 | 178 | 168 | 175 | 1,208,000 |
2002/02/08 | 165 | 169 | 163 | 169 | 459,000 |
2002/02/07 | 159 | 171 | 157 | 169 | 460,000 |
2002/02/06 | 161 | 163 | 155 | 159 | 363,000 |
2002/02/05 | 160 | 164 | 160 | 164 | 364,000 |
2002/02/04 | 165 | 166 | 162 | 165 | 222,000 |
2002/02/01 | 170 | 171 | 163 | 166 | 398,000 |
2002/01/31 | 166 | 171 | 166 | 169 | 972,000 |
2002/01/30 | 163 | 166 | 163 | 166 | 367,000 |
2002/01/29 | 162 | 171 | 162 | 166 | 1,472,000 |
2002/01/28 | 162 | 162 | 160 | 161 | 203,000 |
2002/01/25 | 161 | 164 | 160 | 161 | 194,000 |
2002/01/24 | 160 | 165 | 160 | 161 | 529,000 |
2002/01/23 | 157 | 162 | 157 | 160 | 165,000 |
2002/01/22 | 165 | 165 | 158 | 160 | 500,000 |
2002/01/21 | 160 | 167 | 158 | 166 | 536,000 |
2002/01/18 | 154 | 161 | 152 | 161 | 698,000 |
2002/01/17 | 155 | 155 | 148 | 150 | 616,000 |
2002/01/16 | 156 | 157 | 153 | 154 | 545,000 |
2002/01/15 | 162 | 162 | 155 | 156 | 493,000 |
2002/01/11 | 165 | 165 | 162 | 162 | 508,000 |
2002/01/10 | 168 | 169 | 166 | 166 | 101,000 |
2002/01/09 | 170 | 171 | 168 | 170 | 333,000 |
2002/01/08 | 175 | 175 | 168 | 169 | 286,000 |
2002/01/07 | 175 | 180 | 173 | 177 | 249,000 |
2002/01/04 | 174 | 178 | 174 | 178 | 191,000 |