5105 TOYO TIRE(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2824524524324366,000454.21
1985-12-2724724824524654,000459.81
1985-12-2625025024624770,000461.68
1985-12-2524824824524854,000463.55
1985-12-2425025024824844,000463.55
1985-12-2325025324925348,000472.90
1985-12-2125325325025053,000467.29
1985-12-2025125324925076,000467.29
1985-12-1925125324924990,000465.42
1985-12-1825125525125376,000472.90
1985-12-1725825825325419,000474.77
1985-12-1625225525225460,000474.77
1985-12-13252255251252230,000471.03
1985-12-1225325525325488,000474.77
1985-12-11256257252252107,000471.03
1985-12-1025925925625642,000478.51
1985-12-0926226325426154,000487.85
1985-12-07253265253265120,000495.33
1985-12-06263263249251203,000469.16
1985-12-05265266263263139,000491.59
1985-12-04265265260265274,000495.33
1985-12-03261265261261287,000487.85
1985-12-02260265258264404,000493.46
1985-11-30251258250253336,000472.90
1985-11-29244255244250411,000467.29
1985-11-28246248243244588,000456.08
1985-11-27246247245245110,000457.94
1985-11-2624724824624692,000459.81
1985-11-25251255247247181,000461.68
1985-11-22251255249249211,000465.42
1985-11-2125825825325526,000476.64
1985-11-20256260253257141,000480.37
1985-11-19254263253256114,000478.51
1985-11-1825225225125185,000469.16
1985-11-1625325425025190,000469.16
1985-11-1525525525125382,000472.90
1985-11-1425725725425469,000474.77
1985-11-1325826025525544,000476.64
1985-11-1226026325926355,000491.59
1985-11-1125426325426066,000485.98
1985-11-0825525525025142,000469.16
1985-11-0725125125025036,000467.29
1985-11-0625025225025142,000469.16
1985-11-05250255250250105,000467.29
1985-11-0225325725125565,000476.64
1985-11-01254255254254124,000474.77
1985-10-3125925925525540,000476.64
1985-10-3025725725625714,000480.37
1985-10-2925625725525742,000480.37
1985-10-2826126125525543,000476.64
1985-10-2625825825625634,000478.51
1985-10-2525726025726042,000485.98
1985-10-2426026125625684,000478.51
1985-10-2326026225626174,000487.85
1985-10-2226026025525667,000478.51
1985-10-2126026425825862,000482.24
1985-10-1925626425526489,000493.46
1985-10-1825825825525764,000480.37
1985-10-1726126325825857,000482.24
1985-10-1626126526026078,000485.98
1985-10-1526226526026169,000487.85
1985-10-1426126526026575,000495.33
1985-10-11260263260261148,000487.85
1985-10-09261261254254224,000474.77
1985-10-0826426526326571,000495.33
1985-10-0726326426226349,000491.59
1985-10-0526326526326349,000491.59
1985-10-0426426426126198,000487.85
1985-10-0326926926426575,000495.33
1985-10-0226526826426487,000493.46
1985-10-0126426926226385,000491.59
1985-09-30264270262269113,000502.80
1985-09-2826626926526935,000502.80
1985-09-2727027026827091,000504.67
1985-09-2627527527027080,000504.67
1985-09-25278280275275105,000514.02
1985-09-2427828027827883,000519.63
1985-09-2128028027827831,000519.63
1985-09-2028328327827851,000519.63
1985-09-1927528527527893,000519.63
1985-09-18275282272272153,000508.41
1985-09-1728128127527572,000514.02
1985-09-1327327927227236,000508.41
1985-09-1228028027127143,000506.54
1985-09-11271280271280130,000523.37
1985-09-1027327427027483,000512.15
1985-09-0927127327027173,000506.54
1985-09-0727027327027166,000506.54
1985-09-0627127527027070,000504.67
1985-09-0527127527127166,000506.54
1985-09-0428028027027067,000504.67
1985-09-0327327827127576,000514.02
1985-09-0227027627027341,000510.28
1985-08-3127728227527528,000514.02
1985-08-3028428427728346,000528.97
1985-08-2928528528028041,000523.37
1985-08-28275282272275150,000514.02
1985-08-2728028026427079,000504.67
1985-08-2628028427627649,000515.89
1985-08-2428028027627923,000521.50
1985-08-2327827827527557,000514.02
1985-08-2228428628328491,000530.84
1985-08-21281288275286179,000534.58
1985-08-20265283264281136,000525.23
1985-08-1926526926526580,000495.33
1985-08-1726526926526565,000495.33
1985-08-16267269265265231,000495.33
1985-08-1526726726726710,000499.07
1985-08-1426626726626712,000499.07
1985-08-1326726926526655,000497.20
1985-08-1226926926526560,000495.33
1985-08-0926827026526538,000495.33
1985-08-0826927026526870,000500.94
1985-08-0727427426827261,000508.41
1985-08-0627527526826998,000502.80
1985-08-0527627827427428,000512.15
1985-08-0327827827227241,000508.41
1985-08-0228228527227634,000515.89
1985-08-0126927426927228,000508.41
1985-07-3126827026826849,000500.94
1985-07-30269270266266198,000497.20
1985-07-29285285264264253,000493.46
1985-07-2728628828528577,000532.71
1985-07-26290295286286100,000534.58
1985-07-2529529529029055,000542.06
1985-07-24290298288290166,000542.06
1985-07-23299299288288106,000538.32
1985-07-22287290287290148,000542.06
1985-07-2028928928528667,000534.58
1985-07-1928828928628996,000540.19
1985-07-18288290287289120,000540.19
1985-07-1728928928628751,000536.45
1985-07-1629029028528688,000534.58
1985-07-15291291284285175,000532.71
1985-07-12292293286286121,000534.58
1985-07-11290290286288249,000538.32
1985-07-10298298287287242,000536.45
1985-07-09292293288290140,000542.06
1985-07-08297298291293108,000547.66
1985-07-0629829929529736,000555.14
1985-07-0529830029229396,000547.66
1985-07-04298299290290172,000542.06
1985-07-03296303296303134,000566.36
1985-07-02304304297300187,000560.75
1985-07-01298306290305401,000570.09
1985-06-2929129229029143,000543.93
1985-06-28298298290290238,000542.06
1985-06-27295298288298104,000557.01
1985-06-26285290285287193,000536.45
1985-06-25290290285288247,000538.32
1985-06-2429029828728978,000540.19
1985-06-2228929028629066,000542.06
1985-06-2129029328628687,000534.58
1985-06-2029329529029096,000542.06
1985-06-19298298286291296,000543.93
1985-06-18298301298298193,000557.01
1985-06-17303305302302191,000564.49
1985-06-1530330429930281,000564.49
1985-06-14302305296298253,000557.01
1985-06-13302304298303234,000566.36
1985-06-12304308301302245,000564.49
1985-06-11310310305305249,000570.09
1985-06-10313314307307182,000573.83
1985-06-07318318305305864,000570.09
1985-06-06314314308314746,000586.92
1985-06-053193203053051,133,001570.09
1985-06-04301315301314709,000586.92
1985-06-03308310296296995,000553.27
1985-06-01318318308312664,000583.18
1985-05-313203243113143,050,001586.92
1985-05-303023213003213,515,002600
1985-05-29300304296302854,000564.49
1985-05-28300305296297557,000555.14
1985-05-27300305297304375,000568.22
1985-05-25306308295295804,000551.40
1985-05-242883092853011,933,001562.62
1985-05-23285288284288164,000538.32
1985-05-22290290284285278,000532.71
1985-05-21290293287290320,000542.06
1985-05-20289289284285233,000532.71
1985-05-18283288283286140,000534.58
1985-05-17290290285288191,000538.32
1985-05-16286290285290367,000542.06
1985-05-15293298286286238,000534.58
1985-05-14297300292292439,000545.79
1985-05-13300300293293318,000547.66
1985-05-10283300283292623,000545.79
1985-05-09285286281282157,000527.10
1985-05-08292292280280203,000523.37
1985-05-07288292285292123,000545.79
1985-05-0428528828128375,000528.97
1985-05-02287290280290139,000542.06
1985-05-01286289285286122,000534.58
1985-04-3028529028028147,000525.23
1985-04-27283285280285130,000532.71
1985-04-26290290277280686,000523.37
1985-04-25291296290291161,000543.93
1985-04-24286296285296233,000553.27
1985-04-23295295282289289,000540.19
1985-04-22308308297297328,000555.14
1985-04-20295306295303937,000566.36
1985-04-19293296290293534,000547.66
1985-04-18293294282292437,000545.79
1985-04-17276286276280322,000523.37
1985-04-16290293276280267,000523.37
1985-04-15287291282285142,000532.71
1985-04-12289293275282795,000527.10
1985-04-113023032852851,378,001532.71
1985-04-102893062882974,622,002555.14
1985-04-092752942702901,458,001542.06
1985-04-08275275265274163,000512.15
1985-04-0627527526927050,000504.67
1985-04-05275278272275223,000514.02
1985-04-04277277273276293,000515.89
1985-04-03279280274276457,000515.89
1985-04-02280283276278304,000519.63
1985-04-01274283270282971,000527.10
1985-03-30272275270270170,000504.67
1985-03-29265270262270161,000504.67
1985-03-28265270257270107,000504.67
1985-03-27261261253257111,000480.37
1985-03-2626126526126289,000489.72
1985-03-2526426526126156,000487.85
1985-03-2326126425726142,000487.85
1985-03-22255265255257115,000480.37
1985-03-2025626025526077,000485.98
1985-03-1925826025725754,000480.37
1985-03-1825926425825860,000482.24
1985-03-1625725925725950,000484.11
1985-03-1525725925625760,000480.37
1985-03-1425926025625996,000484.11
1985-03-13260260256256136,000478.51
1985-03-1225925925625977,000484.11
1985-03-1126026025525638,000478.51
1985-03-0825725925525579,000476.64
1985-03-0725825825625673,000478.51
1985-03-0626126325625872,000482.24
1985-03-0527027026126283,000489.72
1985-03-0226026025525564,000476.64
1985-03-01270270255255217,000476.64
1985-02-28280284265265816,000495.33
1985-02-27255276253275364,000514.02
1985-02-26260260255255102,000476.64
1985-02-2525525625325660,000478.51
1985-02-2325525525325364,000472.90
1985-02-22260260251251109,000469.16
1985-02-21260260250253173,000472.90
1985-02-2026026025525564,000476.64
1985-02-19260262255255124,000476.64
1985-02-18265265258260158,000485.98
1985-02-1626626626226333,000491.59
1985-02-1526526726326589,000495.33
1985-02-1427427426526590,000495.33
1985-02-13270275262275173,000514.02
1985-02-12262279262272198,000508.41
1985-02-08260264260262120,000489.72
1985-02-07264269260260144,000485.98
1985-02-06266267260262129,000489.72
1985-02-05265270261267223,000499.07
1985-02-0426426926026297,000489.72
1985-02-0225225625025073,000467.29
1985-02-01256256250251170,000469.16
1985-01-3125525725125384,000472.90
1985-01-3025925925025690,000478.51
1985-01-29250260247259202,000484.11
1985-01-28255260248253277,000472.90
1985-01-26262262255256133,000478.51
1985-01-2526127026126658,000497.20
1985-01-24261265259260130,000485.98
1985-01-23268270263265150,000495.33
1985-01-22279279264271151,000506.54
1985-01-21281284277277198,000517.76
1985-01-19286290281286508,000534.58
1985-01-182752932742911,996,001543.93
1985-01-17258275255275804,000514.02
1985-01-16250260244260261,000485.98
1985-01-1425025525025039,000467.29
1985-01-1124525524525578,000476.64
1985-01-10258258244244120,000456.08
1985-01-09242251242250285,000467.29
1985-01-08240245240241109,000450.47
1985-01-0724525024324386,000454.21
1985-01-0525225824925875,000482.24
1985-01-0423623623623659,000441.12

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