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 |
---|---|---|---|---|---|
2012/12/28 | 252 | 257 | 251 | 256 | 1,080,000 |
2012/12/27 | 254 | 256 | 250 | 251 | 1,287,000 |
2012/12/26 | 250 | 254 | 247 | 254 | 1,774,000 |
2012/12/25 | 261 | 261 | 253 | 255 | 1,376,000 |
2012/12/21 | 260 | 262 | 252 | 256 | 1,775,000 |
2012/12/20 | 256 | 260 | 254 | 257 | 1,885,000 |
2012/12/19 | 256 | 259 | 255 | 259 | 1,627,000 |
2012/12/18 | 246 | 253 | 245 | 251 | 1,382,000 |
2012/12/17 | 247 | 248 | 245 | 248 | 1,515,000 |
2012/12/14 | 243 | 244 | 240 | 243 | 1,572,000 |
2012/12/13 | 238 | 243 | 237 | 242 | 1,884,000 |
2012/12/12 | 234 | 237 | 234 | 235 | 1,070,000 |
2012/12/11 | 234 | 235 | 230 | 232 | 1,003,000 |
2012/12/10 | 237 | 237 | 232 | 234 | 885,000 |
2012/12/07 | 237 | 239 | 236 | 238 | 1,132,000 |
2012/12/06 | 233 | 236 | 232 | 236 | 1,754,000 |
2012/12/05 | 230 | 232 | 227 | 230 | 1,522,000 |
2012/12/04 | 229 | 231 | 228 | 230 | 1,266,000 |
2012/12/03 | 232 | 233 | 229 | 231 | 1,726,000 |
2012/11/30 | 230 | 230 | 226 | 229 | 1,626,000 |
2012/11/29 | 223 | 230 | 222 | 229 | 2,249,000 |
2012/11/28 | 223 | 223 | 215 | 220 | 2,022,000 |
2012/11/27 | 223 | 225 | 217 | 225 | 2,524,000 |
2012/11/26 | 219 | 228 | 219 | 227 | 3,821,000 |
2012/11/22 | 212 | 216 | 209 | 216 | 2,100,000 |
2012/11/21 | 205 | 212 | 205 | 209 | 2,108,000 |
2012/11/20 | 206 | 208 | 204 | 205 | 756,000 |
2012/11/19 | 207 | 209 | 204 | 206 | 1,482,000 |
2012/11/16 | 199 | 204 | 199 | 203 | 1,808,000 |
2012/11/15 | 193 | 199 | 193 | 199 | 865,000 |
2012/11/14 | 194 | 194 | 192 | 193 | 835,000 |
2012/11/13 | 199 | 199 | 193 | 196 | 1,134,000 |
2012/11/12 | 201 | 202 | 197 | 198 | 881,000 |
2012/11/09 | 194 | 202 | 191 | 199 | 2,068,000 |
2012/11/08 | 195 | 199 | 194 | 194 | 855,000 |
2012/11/07 | 204 | 204 | 197 | 198 | 1,114,000 |
2012/11/06 | 205 | 206 | 201 | 201 | 778,000 |
2012/11/05 | 200 | 205 | 199 | 205 | 1,164,000 |
2012/11/02 | 197 | 200 | 197 | 200 | 861,000 |
2012/11/01 | 195 | 197 | 193 | 196 | 938,000 |
2012/10/31 | 193 | 197 | 192 | 194 | 1,010,000 |
2012/10/30 | 191 | 195 | 190 | 194 | 1,668,000 |
2012/10/29 | 197 | 197 | 191 | 192 | 1,112,000 |
2012/10/26 | 200 | 200 | 195 | 196 | 1,027,000 |
2012/10/25 | 200 | 201 | 198 | 200 | 1,366,000 |
2012/10/24 | 201 | 203 | 199 | 199 | 1,152,000 |
2012/10/23 | 206 | 207 | 202 | 204 | 723,000 |
2012/10/22 | 198 | 205 | 197 | 204 | 982,000 |
2012/10/19 | 200 | 203 | 199 | 202 | 827,000 |
2012/10/18 | 200 | 203 | 198 | 202 | 1,314,000 |
2012/10/17 | 200 | 202 | 197 | 197 | 1,211,000 |
2012/10/16 | 197 | 200 | 196 | 198 | 816,000 |
2012/10/15 | 190 | 197 | 189 | 194 | 1,575,000 |
2012/10/12 | 186 | 192 | 186 | 190 | 723,000 |
2012/10/11 | 187 | 190 | 185 | 186 | 673,000 |
2012/10/10 | 189 | 190 | 185 | 189 | 815,000 |
2012/10/09 | 194 | 195 | 190 | 190 | 729,000 |
2012/10/05 | 193 | 196 | 191 | 194 | 1,100,000 |
2012/10/04 | 188 | 194 | 187 | 190 | 1,707,000 |
2012/10/03 | 188 | 192 | 186 | 187 | 1,351,000 |
2012/10/02 | 195 | 195 | 188 | 188 | 978,000 |
2012/10/01 | 191 | 195 | 191 | 195 | 985,000 |
2012/09/28 | 201 | 201 | 194 | 196 | 1,084,000 |
2012/09/27 | 203 | 204 | 198 | 200 | 1,442,000 |
2012/09/26 | 209 | 210 | 204 | 204 | 902,000 |
2012/09/25 | 209 | 211 | 208 | 210 | 668,000 |
2012/09/24 | 215 | 215 | 210 | 210 | 582,000 |
2012/09/21 | 216 | 218 | 215 | 216 | 612,000 |
2012/09/20 | 218 | 222 | 215 | 215 | 1,271,000 |
2012/09/19 | 213 | 219 | 212 | 218 | 922,000 |
2012/09/18 | 211 | 215 | 209 | 214 | 855,000 |
2012/09/14 | 212 | 213 | 209 | 210 | 1,259,000 |
2012/09/13 | 212 | 212 | 208 | 209 | 1,025,000 |
2012/09/12 | 210 | 213 | 209 | 212 | 764,000 |
2012/09/11 | 214 | 214 | 209 | 211 | 467,000 |
2012/09/10 | 216 | 217 | 213 | 216 | 290,000 |
2012/09/07 | 213 | 216 | 211 | 216 | 1,027,000 |
2012/09/06 | 209 | 211 | 208 | 208 | 600,000 |
2012/09/05 | 216 | 216 | 208 | 208 | 635,000 |
2012/09/04 | 214 | 216 | 212 | 215 | 623,000 |
2012/09/03 | 212 | 217 | 212 | 213 | 509,000 |
2012/08/31 | 215 | 217 | 212 | 212 | 538,000 |
2012/08/30 | 220 | 220 | 215 | 215 | 520,000 |
2012/08/29 | 218 | 220 | 217 | 220 | 566,000 |
2012/08/28 | 225 | 226 | 218 | 218 | 999,000 |
2012/08/27 | 225 | 227 | 224 | 224 | 741,000 |
2012/08/24 | 226 | 229 | 224 | 224 | 1,341,000 |
2012/08/23 | 227 | 234 | 225 | 229 | 2,593,000 |
2012/08/22 | 224 | 228 | 222 | 228 | 1,549,000 |
2012/08/21 | 222 | 224 | 221 | 222 | 657,000 |
2012/08/20 | 227 | 228 | 222 | 222 | 951,000 |
2012/08/17 | 225 | 227 | 223 | 227 | 822,000 |
2012/08/16 | 218 | 225 | 218 | 225 | 872,000 |
2012/08/15 | 220 | 222 | 217 | 218 | 979,000 |
2012/08/14 | 219 | 223 | 219 | 219 | 1,408,000 |
2012/08/13 | 221 | 225 | 217 | 220 | 2,196,000 |
2012/08/10 | 241 | 245 | 218 | 220 | 5,007,000 |
2012/08/09 | 233 | 241 | 232 | 240 | 1,906,000 |
2012/08/08 | 236 | 242 | 227 | 230 | 2,938,000 |
2012/08/07 | 227 | 231 | 226 | 230 | 667,000 |
2012/08/06 | 229 | 230 | 226 | 228 | 687,000 |
2012/08/03 | 225 | 225 | 219 | 221 | 648,000 |
2012/08/02 | 226 | 232 | 226 | 230 | 822,000 |
2012/08/01 | 231 | 233 | 226 | 227 | 913,000 |
2012/07/31 | 231 | 237 | 229 | 235 | 1,026,000 |
2012/07/30 | 229 | 233 | 229 | 232 | 1,152,000 |
2012/07/27 | 223 | 227 | 220 | 226 | 1,256,000 |
2012/07/26 | 213 | 218 | 210 | 216 | 1,458,000 |
2012/07/25 | 213 | 214 | 208 | 209 | 1,354,000 |
2012/07/24 | 217 | 221 | 211 | 216 | 2,502,000 |
2012/07/23 | 225 | 227 | 217 | 218 | 1,836,000 |
2012/07/20 | 239 | 241 | 231 | 232 | 1,453,000 |
2012/07/19 | 227 | 239 | 227 | 238 | 2,425,000 |
2012/07/18 | 229 | 233 | 224 | 226 | 1,316,000 |
2012/07/17 | 235 | 235 | 228 | 228 | 1,481,000 |
2012/07/13 | 235 | 240 | 234 | 235 | 1,325,000 |
2012/07/12 | 243 | 245 | 237 | 237 | 1,535,000 |
2012/07/11 | 243 | 245 | 240 | 243 | 1,374,000 |
2012/07/10 | 248 | 251 | 241 | 243 | 2,270,000 |
2012/07/09 | 253 | 255 | 249 | 249 | 1,505,000 |
2012/07/06 | 258 | 261 | 255 | 257 | 2,035,000 |
2012/07/05 | 260 | 266 | 256 | 258 | 1,867,000 |
2012/07/04 | 265 | 268 | 261 | 263 | 1,172,000 |
2012/07/03 | 270 | 271 | 260 | 263 | 2,769,000 |
2012/07/02 | 275 | 275 | 266 | 267 | 2,147,000 |
2012/06/29 | 263 | 272 | 259 | 268 | 2,193,000 |
2012/06/28 | 261 | 264 | 258 | 261 | 1,591,000 |
2012/06/27 | 262 | 262 | 256 | 259 | 2,209,000 |
2012/06/26 | 253 | 264 | 251 | 262 | 3,160,000 |
2012/06/25 | 257 | 260 | 252 | 252 | 1,332,000 |
2012/06/22 | 247 | 253 | 247 | 251 | 1,182,000 |
2012/06/21 | 250 | 254 | 247 | 250 | 1,477,000 |
2012/06/20 | 251 | 253 | 246 | 247 | 1,110,000 |
2012/06/19 | 245 | 253 | 243 | 247 | 3,064,000 |
2012/06/18 | 245 | 245 | 241 | 245 | 1,203,000 |
2012/06/15 | 241 | 243 | 235 | 238 | 1,340,000 |
2012/06/14 | 235 | 244 | 234 | 239 | 2,342,000 |
2012/06/13 | 239 | 247 | 237 | 237 | 3,526,000 |
2012/06/12 | 222 | 243 | 221 | 239 | 4,679,000 |
2012/06/11 | 222 | 232 | 221 | 229 | 1,842,000 |
2012/06/08 | 222 | 222 | 214 | 215 | 1,159,000 |
2012/06/07 | 223 | 225 | 220 | 224 | 1,627,000 |
2012/06/06 | 214 | 223 | 211 | 220 | 1,482,000 |
2012/06/05 | 211 | 215 | 208 | 214 | 1,170,000 |
2012/06/04 | 210 | 214 | 207 | 207 | 914,000 |
2012/06/01 | 219 | 220 | 213 | 216 | 1,354,000 |
2012/05/31 | 217 | 224 | 217 | 222 | 1,814,000 |
2012/05/30 | 227 | 229 | 219 | 222 | 2,266,000 |
2012/05/29 | 221 | 231 | 218 | 228 | 2,525,000 |
2012/05/28 | 229 | 229 | 221 | 224 | 1,555,000 |
2012/05/25 | 232 | 236 | 228 | 231 | 1,685,000 |
2012/05/24 | 232 | 235 | 223 | 231 | 3,220,000 |
2012/05/23 | 239 | 240 | 233 | 234 | 1,548,000 |
2012/05/22 | 239 | 242 | 235 | 238 | 1,971,000 |
2012/05/21 | 233 | 238 | 232 | 233 | 1,850,000 |
2012/05/18 | 240 | 243 | 231 | 233 | 4,079,000 |
2012/05/17 | 241 | 249 | 238 | 248 | 2,880,000 |
2012/05/16 | 246 | 254 | 242 | 242 | 3,578,000 |
2012/05/15 | 245 | 249 | 237 | 247 | 3,745,000 |
2012/05/14 | 252 | 256 | 244 | 246 | 3,533,000 |
2012/05/11 | 246 | 255 | 242 | 249 | 6,462,000 |
2012/05/10 | 237 | 250 | 235 | 249 | 8,387,000 |
2012/05/09 | 212 | 247 | 211 | 241 | 9,178,000 |
2012/05/08 | 212 | 214 | 209 | 211 | 402,000 |
2012/05/07 | 215 | 215 | 207 | 208 | 501,000 |
2012/05/02 | 219 | 220 | 217 | 220 | 328,000 |
2012/05/01 | 217 | 217 | 214 | 214 | 364,000 |
2012/04/27 | 221 | 227 | 217 | 219 | 1,159,000 |
2012/04/26 | 219 | 221 | 218 | 221 | 602,000 |
2012/04/25 | 220 | 220 | 215 | 216 | 350,000 |
2012/04/24 | 217 | 219 | 216 | 216 | 348,000 |
2012/04/23 | 222 | 223 | 219 | 221 | 860,000 |
2012/04/20 | 218 | 219 | 214 | 216 | 370,000 |
2012/04/19 | 215 | 221 | 214 | 217 | 762,000 |
2012/04/18 | 210 | 214 | 210 | 213 | 639,000 |
2012/04/17 | 208 | 211 | 206 | 206 | 293,000 |
2012/04/16 | 210 | 212 | 208 | 208 | 342,000 |
2012/04/13 | 212 | 214 | 211 | 213 | 396,000 |
2012/04/12 | 210 | 214 | 208 | 213 | 442,000 |
2012/04/11 | 208 | 210 | 205 | 208 | 788,000 |
2012/04/10 | 214 | 217 | 209 | 209 | 869,000 |
2012/04/09 | 218 | 219 | 215 | 215 | 652,000 |
2012/04/06 | 225 | 225 | 221 | 223 | 453,000 |
2012/04/05 | 220 | 227 | 220 | 226 | 647,000 |
2012/04/04 | 232 | 232 | 224 | 224 | 715,000 |
2012/04/03 | 238 | 238 | 231 | 232 | 479,000 |
2012/04/02 | 232 | 237 | 231 | 235 | 948,000 |
2012/03/30 | 234 | 234 | 230 | 231 | 485,000 |
2012/03/29 | 235 | 235 | 230 | 233 | 861,000 |
2012/03/28 | 235 | 240 | 234 | 238 | 1,013,000 |
2012/03/27 | 232 | 236 | 232 | 236 | 775,000 |
2012/03/26 | 234 | 234 | 230 | 230 | 794,000 |
2012/03/23 | 233 | 234 | 231 | 231 | 832,000 |
2012/03/22 | 233 | 239 | 232 | 236 | 954,000 |
2012/03/21 | 237 | 237 | 232 | 232 | 693,000 |
2012/03/19 | 238 | 238 | 236 | 237 | 593,000 |
2012/03/16 | 237 | 240 | 235 | 238 | 840,000 |
2012/03/15 | 243 | 245 | 236 | 238 | 1,846,000 |
2012/03/14 | 236 | 241 | 235 | 241 | 1,965,000 |
2012/03/13 | 234 | 239 | 230 | 230 | 1,717,000 |
2012/03/12 | 231 | 236 | 230 | 234 | 1,971,000 |
2012/03/09 | 220 | 224 | 220 | 224 | 1,214,000 |
2012/03/08 | 217 | 220 | 214 | 218 | 1,022,000 |
2012/03/07 | 213 | 218 | 211 | 215 | 1,362,000 |
2012/03/06 | 211 | 220 | 211 | 218 | 2,396,000 |
2012/03/05 | 211 | 213 | 210 | 211 | 653,000 |
2012/03/02 | 215 | 216 | 211 | 212 | 893,000 |
2012/03/01 | 218 | 223 | 214 | 215 | 840,000 |
2012/02/29 | 221 | 228 | 217 | 219 | 1,319,000 |
2012/02/28 | 218 | 220 | 216 | 218 | 838,000 |
2012/02/27 | 223 | 226 | 221 | 222 | 675,000 |
2012/02/24 | 215 | 221 | 214 | 220 | 738,000 |
2012/02/23 | 215 | 217 | 213 | 216 | 414,000 |
2012/02/22 | 214 | 215 | 213 | 215 | 527,000 |
2012/02/21 | 216 | 216 | 212 | 216 | 476,000 |
2012/02/20 | 215 | 216 | 214 | 215 | 478,000 |
2012/02/17 | 208 | 213 | 206 | 210 | 880,000 |
2012/02/16 | 207 | 207 | 202 | 202 | 288,000 |
2012/02/15 | 207 | 209 | 204 | 206 | 744,000 |
2012/02/14 | 204 | 207 | 202 | 206 | 396,000 |
2012/02/13 | 201 | 203 | 200 | 203 | 160,000 |
2012/02/10 | 204 | 204 | 200 | 203 | 180,000 |
2012/02/09 | 202 | 205 | 201 | 203 | 299,000 |
2012/02/08 | 200 | 203 | 199 | 203 | 342,000 |
2012/02/07 | 200 | 200 | 197 | 198 | 254,000 |
2012/02/06 | 193 | 207 | 193 | 197 | 877,000 |
2012/02/03 | 194 | 194 | 190 | 190 | 152,000 |
2012/02/02 | 194 | 195 | 193 | 194 | 84,000 |
2012/02/01 | 191 | 194 | 190 | 192 | 150,000 |
2012/01/31 | 189 | 193 | 189 | 190 | 237,000 |
2012/01/30 | 191 | 192 | 189 | 189 | 282,000 |
2012/01/27 | 192 | 196 | 192 | 193 | 223,000 |
2012/01/26 | 197 | 197 | 193 | 194 | 215,000 |
2012/01/25 | 190 | 197 | 190 | 196 | 552,000 |
2012/01/24 | 188 | 190 | 187 | 189 | 273,000 |
2012/01/23 | 187 | 188 | 186 | 188 | 325,000 |
2012/01/20 | 185 | 188 | 183 | 187 | 839,000 |
2012/01/19 | 182 | 184 | 182 | 183 | 427,000 |
2012/01/18 | 180 | 182 | 179 | 181 | 320,000 |
2012/01/17 | 179 | 180 | 178 | 178 | 343,000 |
2012/01/16 | 179 | 180 | 178 | 180 | 313,000 |
2012/01/13 | 179 | 180 | 178 | 180 | 205,000 |
2012/01/12 | 181 | 181 | 177 | 177 | 293,000 |
2012/01/11 | 182 | 183 | 180 | 181 | 209,000 |
2012/01/10 | 182 | 185 | 182 | 183 | 497,000 |
2012/01/06 | 179 | 181 | 179 | 181 | 265,000 |
2012/01/05 | 179 | 180 | 178 | 179 | 103,000 |
2012/01/04 | 178 | 179 | 177 | 179 | 231,000 |