5105 TOYO TIRE(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	312	319	312	316	94,000	590.65
1986-12-26	320	321	312	315	77,000	588.79
1986-12-25	324	324	317	317	81,000	592.52
1986-12-24	311	320	311	319	78,000	596.26
1986-12-23	309	313	308	310	78,000	579.44
1986-12-22	310	315	309	309	233,000	577.57
1986-12-19	311	315	308	310	187,000	579.44
1986-12-18	315	315	311	311	140,000	581.31
1986-12-17	318	319	308	310	357,000	579.44
1986-12-16	325	328	316	318	302,000	594.39
1986-12-15	326	327	321	323	132,000	603.74
1986-12-12	321	328	321	321	81,000	600
1986-12-11	328	330	323	325	115,000	607.48
1986-12-10	328	330	322	328	122,000	613.08
1986-12-09	330	330	328	328	117,000	613.08
1986-12-08	330	330	321	330	115,000	616.82
1986-12-06	322	330	322	326	74,000	609.35
1986-12-05	330	331	320	322	143,000	601.87
1986-12-04	325	330	325	330	153,000	616.82
1986-12-03	330	333	325	325	188,000	607.48
1986-12-02	335	337	325	330	121,000	616.82
1986-12-01	334	338	330	335	165,000	626.17
1986-11-29	325	330	325	330	65,000	616.82
1986-11-28	330	334	321	325	98,000	607.48
1986-11-27	323	330	320	328	130,000	613.08
1986-11-26	311	316	310	315	225,000	588.79
1986-11-25	310	315	305	310	83,000	579.44
1986-11-22	318	318	314	315	99,000	588.79
1986-11-21	324	329	318	318	56,000	594.39
1986-11-20	325	331	322	322	148,000	601.87
1986-11-19	326	326	322	322	51,000	601.87
1986-11-18	325	325	320	322	107,000	601.87
1986-11-17	337	337	325	325	94,000	607.48
1986-11-14	334	339	331	335	80,000	626.17
1986-11-13	331	340	331	334	138,000	624.30
1986-11-12	340	340	330	331	240,000	618.69
1986-11-11	325	344	325	335	251,000	626.17
1986-11-10	325	329	321	325	226,000	607.48
1986-11-07	326	326	315	315	191,000	588.79
1986-11-06	310	324	305	324	222,000	605.61
1986-11-05	311	313	307	310	117,000	579.44
1986-11-04	315	315	310	310	72,000	579.44
1986-11-01	313	317	306	307	242,000	573.83
1986-10-31	311	315	306	313	515,000	585.05
1986-10-30	306	310	302	306	174,000	571.96
1986-10-29	296	301	295	301	192,000	562.62
1986-10-28	296	296	291	291	149,000	543.93
1986-10-27	299	299	291	291	43,000	543.93
1986-10-25	295	295	290	294	78,000	549.53
1986-10-24	296	300	293	299	64,000	558.88
1986-10-23	285	300	285	290	125,000	542.06
1986-10-22	288	292	285	285	184,000	532.71
1986-10-21	299	299	289	291	195,000	543.93
1986-10-20	309	309	295	299	190,000	558.88
1986-10-17	321	321	305	311	231,000	581.31
1986-10-16	315	317	315	316	66,000	590.65
1986-10-15	331	331	316	324	104,000	605.61
1986-10-14	335	339	328	330	87,000	616.82
1986-10-13	335	344	335	340	104,000	635.51
1986-10-09	344	345	340	345	85,000	644.86
1986-10-08	330	340	330	340	254,000	635.51
1986-10-07	335	335	326	326	124,000	609.35
1986-10-06	341	350	335	335	149,000	626.17
1986-10-04	338	340	335	340	115,000	635.51
1986-10-03	315	333	315	333	113,000	622.43
1986-10-02	310	320	310	320	94,000	598.13
1986-10-01	315	320	310	310	173,000	579.44
1986-09-30	317	325	310	310	354,000	579.44
1986-09-29	342	342	325	326	128,000	609.35
1986-09-27	337	340	330	337	249,000	629.91
1986-09-26	345	350	330	337	265,000	629.91
1986-09-25	350	355	350	350	165,000	654.21
1986-09-24	352	359	345	346	193,000	646.73
1986-09-22	368	369	347	350	364,000	654.21
1986-09-19	390	405	369	369	1,439,001	689.72
1986-09-18	360	384	360	384	1,145,001	717.76
1986-09-17	348	357	345	355	657,000	663.55
1986-09-16	326	347	325	338	246,000	631.78
1986-09-12	305	321	305	321	147,000	600
1986-09-11	330	333	318	318	267,000	594.39
1986-09-10	333	336	330	330	136,000	616.82
1986-09-09	337	340	333	333	52,000	622.43
1986-09-08	337	337	336	337	68,000	629.91
1986-09-06	336	340	335	335	86,000	626.17
1986-09-05	349	354	336	340	131,000	635.51
1986-09-04	356	358	340	354	182,000	661.68
1986-09-02	335	340	330	331	146,000	618.69
1986-09-01	332	337	331	332	53,000	620.56
1986-08-30	338	341	332	333	82,000	622.43
1986-08-29	355	355	338	338	99,000	631.78
1986-08-28	342	358	342	350	248,000	654.21
1986-08-27	332	337	331	337	173,000	629.91
1986-08-26	337	338	327	328	321,000	613.08
1986-08-25	330	333	328	332	208,000	620.56
1986-08-23	326	331	326	330	75,000	616.82
1986-08-22	325	330	325	330	224,000	616.82
1986-08-21	328	335	318	325	513,000	607.48
1986-08-20	348	350	338	338	289,000	631.78
1986-08-19	350	355	347	347	308,000	648.60
1986-08-18	360	360	347	350	355,000	654.21
1986-08-15	355	360	351	360	242,000	672.90
1986-08-14	360	360	350	355	499,000	663.55
1986-08-13	365	367	360	360	195,000	672.90
1986-08-12	368	371	363	367	129,000	685.98
1986-08-11	375	380	364	367	81,000	685.98
1986-08-08	375	377	366	377	133,000	704.67
1986-08-07	391	391	385	385	97,000	719.63
1986-08-06	394	394	385	386	64,000	721.50
1986-08-05	398	398	390	396	191,000	740.19
1986-08-04	371	385	371	383	197,000	715.89
1986-08-01	365	370	352	352	360,000	657.94
1986-07-31	374	380	356	360	493,000	672.90
1986-07-30	375	383	374	374	467,000	699.07
1986-07-29	395	400	375	379	482,000	708.41
1986-07-28	402	410	393	393	301,000	734.58
1986-07-26	405	415	402	402	182,000	751.40
1986-07-25	406	410	403	405	480,000	757.01
1986-07-24	415	425	405	410	972,000	766.36
1986-07-23	435	442	406	411	788,000	768.22
1986-07-22	417	450	413	445	904,000	831.78
1986-07-21	446	450	401	427	1,275,001	798.13
1986-07-19	455	466	446	451	1,248,001	842.99
1986-07-18	500	512	450	450	5,267,002	841.12
1986-07-17	437	515	435	495	13,401,006	925.23
1986-07-16	430	439	415	435	2,701,001	813.08
1986-07-15	410	454	410	430	9,081,004	803.74
1986-07-14	375	395	375	395	1,603,001	738.32
1986-07-11	368	372	367	370	207,000	691.59
1986-07-10	368	371	366	370	227,000	691.59
1986-07-09	368	371	366	368	218,000	687.85
1986-07-08	362	373	362	368	119,000	687.85
1986-07-07	377	378	367	367	198,000	685.98
1986-07-05	380	380	370	377	313,000	704.67
1986-07-04	372	380	369	380	593,000	710.28
1986-07-03	370	370	367	369	157,000	689.72
1986-07-02	368	369	365	366	111,000	684.11
1986-07-01	370	370	365	367	185,000	685.98
1986-06-30	372	372	368	369	170,000	689.72
1986-06-28	362	370	362	370	193,000	691.59
1986-06-27	365	367	361	365	212,000	682.24
1986-06-26	365	365	360	364	237,000	680.37
1986-06-25	360	365	359	361	171,000	674.77
1986-06-24	363	363	358	363	119,000	678.51
1986-06-23	365	365	358	358	110,000	669.16
1986-06-21	358	362	358	360	48,000	672.90
1986-06-20	363	363	360	360	110,000	672.90
1986-06-19	365	365	356	360	135,000	672.90
1986-06-18	362	368	358	365	174,000	682.24
1986-06-17	365	370	352	352	194,000	657.94
1986-06-16	370	373	360	360	373,000	672.90
1986-06-13	365	370	365	367	350,000	685.98
1986-06-12	357	370	357	362	230,000	676.64
1986-06-11	364	365	355	355	416,000	663.55
1986-06-10	368	370	358	362	651,000	676.64
1986-06-09	362	377	360	373	1,290,001	697.20
1986-06-07	360	362	356	360	292,000	672.90
1986-06-06	353	364	353	356	752,000	665.42
1986-06-05	350	352	348	351	187,000	656.08
1986-06-04	348	350	347	348	180,000	650.47
1986-06-03	351	351	348	349	215,000	652.34
1986-06-02	351	352	347	348	188,000	650.47
1986-05-31	345	346	344	346	85,000	646.73
1986-05-30	346	348	341	343	237,000	641.12
1986-05-29	345	350	341	341	352,000	637.38
1986-05-28	342	350	342	350	189,000	654.21
1986-05-27	350	350	341	341	232,000	637.38
1986-05-26	350	350	348	350	159,000	654.21
1986-05-24	345	350	345	346	154,000	646.73
1986-05-23	357	357	345	345	192,000	644.86
1986-05-22	360	366	352	352	641,000	657.94
1986-05-21	341	355	340	354	227,000	661.68
1986-05-20	345	345	336	339	68,000	633.65
1986-05-19	347	350	336	336	113,000	628.04
1986-05-17	347	347	335	345	290,000	644.86
1986-05-16	355	355	347	347	199,000	648.60
1986-05-15	355	355	350	355	122,000	663.55
1986-05-14	358	358	346	350	145,000	654.21
1986-05-13	365	367	351	357	562,000	667.29
1986-05-12	345	363	341	363	1,304,001	678.51
1986-05-09	333	348	331	344	559,000	642.99
1986-05-08	329	335	327	329	313,000	614.95
1986-05-07	333	335	327	327	88,000	611.22
1986-05-06	337	339	328	330	112,000	616.82
1986-05-02	343	343	326	327	191,000	611.22
1986-05-01	336	343	336	338	156,000	631.78
1986-04-30	340	345	326	326	288,000	609.35
1986-04-28	340	340	333	337	86,000	629.91
1986-04-26	331	336	331	335	41,000	626.17
1986-04-25	342	344	330	330	189,000	616.82
1986-04-24	344	345	340	342	153,000	639.25
1986-04-23	335	344	330	337	307,000	629.91
1986-04-22	330	346	330	330	323,000	616.82
1986-04-21	327	340	325	326	123,000	609.35
1986-04-19	331	331	321	325	68,000	607.48
1986-04-18	320	335	320	327	304,000	611.22
1986-04-17	331	331	320	321	250,000	600
1986-04-16	322	331	318	331	211,000	618.69
1986-04-15	322	325	321	321	143,000	600
1986-04-14	325	331	323	327	95,000	611.22
1986-04-11	325	328	320	320	111,000	598.13
1986-04-10	323	331	323	328	68,000	613.08
1986-04-09	332	332	322	322	122,000	601.87
1986-04-08	325	332	325	332	107,000	620.56
1986-04-07	320	322	320	321	102,000	600
1986-04-05	320	320	319	320	83,000	598.13
1986-04-04	325	325	319	319	224,000	596.26
1986-04-03	324	324	320	320	209,000	598.13
1986-04-02	339	339	318	319	165,000	596.26
1986-04-01	338	343	329	343	209,000	641.12
1986-03-31	343	349	340	347	260,000	648.60
1986-03-29	340	343	335	337	116,000	629.91
1986-03-28	321	341	320	340	194,000	635.51
1986-03-27	320	321	313	320	603,000	598.13
1986-03-26	321	324	320	320	278,000	598.13
1986-03-25	329	330	321	321	235,000	600
1986-03-24	337	340	327	329	161,000	614.95
1986-03-22	349	350	335	335	138,000	626.17
1986-03-20	326	355	326	339	320,000	633.65
1986-03-19	330	343	322	322	422,000	601.87
1986-03-18	332	334	325	328	348,000	613.08
1986-03-17	341	342	330	334	790,000	624.30
1986-03-15	350	350	342	350	176,000	654.21
1986-03-14	342	350	342	343	294,000	641.12
1986-03-13	360	360	340	342	548,000	639.25
1986-03-12	366	380	358	360	445,000	672.90
1986-03-11	367	368	356	365	338,000	682.24
1986-03-10	360	363	355	357	264,000	667.29
1986-03-07	356	365	356	356	247,000	665.42
1986-03-06	375	375	360	360	330,000	672.90
1986-03-05	370	378	368	370	543,000	691.59
1986-03-04	363	365	353	363	422,000	678.51
1986-03-03	375	377	353	353	630,000	659.81
1986-03-01	351	370	348	370	799,000	691.59
1986-02-28	376	381	355	358	1,169,001	669.16
1986-02-27	396	403	380	381	1,025,000	712.15
1986-02-26	395	414	393	395	1,074,001	738.32
1986-02-25	414	420	391	391	1,307,001	730.84
1986-02-24	439	442	405	419	953,000	783.18
1986-02-22	447	452	428	434	1,548,001	811.22
1986-02-21	470	482	441	442	14,310,007	826.17
1986-02-20	420	449	419	449	5,201,002	839.25
1986-02-19	440	440	415	420	3,069,001	785.05
1986-02-18	448	465	415	435	15,556,007	813.08
1986-02-17	380	434	380	433	6,257,003	809.35
1986-02-15	410	412	385	385	3,344,002	719.63
1986-02-14	383	449	375	410	15,770,007	766.36
1986-02-13	303	378	303	378	15,360,007	706.54
1986-02-12	299	304	290	298	980,000	557.01
1986-02-10	286	290	283	290	182,000	542.06
1986-02-07	285	288	280	285	168,000	532.71
1986-02-06	285	289	285	285	342,000	532.71
1986-02-05	300	300	290	290	1,526,001	542.06
1986-02-04	277	300	277	295	2,059,001	551.40
1986-02-03	273	275	270	275	122,000	514.02
1986-02-01	270	273	268	273	89,000	510.28
1986-01-31	263	276	263	273	93,000	510.28
1986-01-30	263	265	261	261	119,000	487.85
1986-01-29	265	265	262	264	115,000	493.46
1986-01-28	274	274	266	266	160,000	497.20
1986-01-27	276	276	272	273	96,000	510.28
1986-01-25	273	277	272	277	112,000	517.76
1986-01-24	281	282	270	274	515,000	512.15
1986-01-23	271	281	270	279	880,000	521.50
1986-01-22	268	272	266	268	195,000	500.94
1986-01-21	275	275	270	270	143,000	504.67
1986-01-20	274	275	270	275	319,000	514.02
1986-01-18	275	275	271	273	200,000	510.28
1986-01-17	266	278	266	274	574,000	512.15
1986-01-16	264	265	262	265	197,000	495.33
1986-01-14	260	262	258	258	146,000	482.24
1986-01-13	264	264	261	262	104,000	489.72
1986-01-10	265	266	260	260	207,000	485.98
1986-01-09	255	263	255	262	130,000	489.72
1986-01-08	251	257	251	253	71,000	472.90
1986-01-07	251	251	250	250	28,000	467.29
1986-01-06	249	254	248	250	36,000	467.29
1986-01-04	245	246	244	246	44,000	459.81

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31