5105 TOYO TIRE(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28446475443466330,000871.03
1987-12-26475495451451459,000842.99
1987-12-25473476460469311,000876.64
1987-12-24486490471472473,000882.24
1987-12-23484485475481351,000899.07
1987-12-22500500480484464,000904.67
1987-12-21506515495495397,000925.23
1987-12-18505520505506481,000945.79
1987-12-17520529505505850,000943.93
1987-12-165385435155152,363,001962.62
1987-12-1554456153153212,434,006994.39
1987-12-144935344915315,305,002992.52
1987-12-11485500481488942,000912.15
1987-12-104885154835002,619,001934.58
1987-12-09473490473485887,000906.54
1987-12-08466467455466148,000871.03
1987-12-07470476455461203,000861.68
1987-12-05452469452465168,000869.16
1987-12-04470474450450262,000841.12
1987-12-03481482470470400,000878.51
1987-12-02452479450479663,000895.33
1987-12-01444450438450241,000841.12
1987-11-30453458441454228,000848.60
1987-11-28465469461468201,000874.77
1987-11-27472480470474427,000885.98
1987-11-26450470449470444,000878.51
1987-11-2544544943844877,000837.38
1987-11-2444544643543569,000813.08
1987-11-20439445439445100,000831.78
1987-11-1945045544044948,000839.25
1987-11-1843144543044592,000831.78
1987-11-17446446430430114,000803.74
1987-11-16454454436444175,000829.91
1987-11-13446458441454407,000848.60
1987-11-12448455435442224,000826.17
1987-11-11439455410441475,000824.30
1987-11-10471471431444375,000829.91
1987-11-09490490468472334,000882.24
1987-11-07496498483496517,000927.10
1987-11-065155184954961,389,001927.10
1987-11-055205354934964,456,002927.10
1987-11-044595234585232,758,001977.57
1987-11-02463470460468705,000874.77
1987-10-31448460448458326,000856.08
1987-10-30439445432444456,000829.91
1987-10-29425425420424374,000792.52
1987-10-28427437410415381,000775.70
1987-10-27402422402422220,000788.79
1987-10-26435438398412372,000770.09
1987-10-24429435421430334,000803.74
1987-10-23430439430434219,000811.22
1987-10-22465465442444639,000829.91
1987-10-21401437401435497,000813.08
1987-10-20398398398398300,000743.93
1987-10-19470480470478392,000893.46
1987-10-16482499481495543,000925.23
1987-10-15486490481482360,000900.94
1987-10-14503503491491561,000917.76
1987-10-135145144985011,089,001936.45
1987-10-125095154935101,981,001953.27
1987-10-094915004825001,625,001934.58
1987-10-084754914744771,780,001891.59
1987-10-07463471460471759,000880.37
1987-10-06472472463468476,000874.77
1987-10-05475478465469414,000876.64
1987-10-034774844724721,109,001882.24
1987-10-024504764494762,190,001889.72
1987-10-01449449440440474,000822.43
1987-09-30449449445448248,000837.38
1987-09-29441449441449221,000839.25
1987-09-28449449438438206,000818.69
1987-09-26445448444444118,000829.91
1987-09-25454455443444318,000829.91
1987-09-24446450445449511,000839.25
1987-09-22440443438441200,000824.30
1987-09-21440448439440282,000822.43
1987-09-18438440434439234,000820.56
1987-09-17440440432433186,000809.35
1987-09-16442447439439295,000820.56
1987-09-14434439433439103,000820.56
1987-09-11431440430431266,000805.61
1987-09-10442442436436174,000814.95
1987-09-09442445441442225,000826.17
1987-09-08439445436442305,000826.17
1987-09-07459459440444518,000829.91
1987-09-05457463445455765,000850.47
1987-09-04435454435454814,000848.60
1987-09-03443446438438564,000818.69
1987-09-024454534424481,861,001837.38
1987-09-014354454284451,882,001831.78
1987-08-31429434428432863,000807.48
1987-08-29425425420424253,000792.52
1987-08-28420425416420585,000785.05
1987-08-27418420415420383,000785.05
1987-08-26414415410415365,000775.70
1987-08-25411411406410174,000766.36
1987-08-24405413405407160,000760.75
1987-08-22409409401401128,000749.53
1987-08-21410413407407162,000760.75
1987-08-20405410405409138,000764.49
1987-08-1940541040540777,000760.75
1987-08-18411412401405198,000757.01
1987-08-1741441440541084,000766.36
1987-08-14420423408410228,000766.36
1987-08-13414420413420444,000785.05
1987-08-124244284204241,059,000792.52
1987-08-114124204124191,413,001783.18
1987-08-10400407400407414,000760.75
1987-08-07405405399399299,000745.79
1987-08-06395398395395142,000738.32
1987-08-05395399388388117,000725.23
1987-08-04395403395395144,000738.32
1987-08-03405405399400218,000747.66
1987-08-01400404400401276,000749.53
1987-07-31390395388390129,000728.97
1987-07-30399399395395170,000738.32
1987-07-29402408395399745,000745.79
1987-07-28388399388399308,000745.79
1987-07-27380385380385117,000719.63
1987-07-2537937937537999,000708.41
1987-07-2437037836637853,000706.54
1987-07-23365368365365104,000682.24
1987-07-22379380370370114,000691.59
1987-07-21381381375377159,000704.67
1987-07-20392396385386115,000721.50
1987-07-17400400391391179,000730.84
1987-07-16406409400400428,000747.66
1987-07-15405405398405279,000757.01
1987-07-14405407397401413,000749.53
1987-07-13397410395409724,000764.49
1987-07-10405410391392952,000732.71
1987-07-09389400386400604,000747.66
1987-07-08385385380384269,000717.76
1987-07-07394395387387254,000723.37
1987-07-06399400390395347,000738.32
1987-07-04390397390395385,000738.32
1987-07-03382385378385556,000719.63
1987-07-02371381370380178,000710.28
1987-07-01370373365370110,000691.59
1987-06-30378385373373144,000697.20
1987-06-29380385378378136,000706.54
1987-06-2738338537938095,000710.28
1987-06-2637938337837896,000706.54
1987-06-25376380375376102,000702.80
1987-06-24381383376379132,000708.41
1987-06-2338239038038094,000710.28
1987-06-22386386382382108,000714.02
1987-06-19390393381381152,000712.15
1987-06-18394395385388114,000725.23
1987-06-17386396386395207,000738.32
1987-06-16390394380386222,000721.50
1987-06-15402405392398220,000743.93
1987-06-12398400395398229,000743.93
1987-06-11394400394397192,000742.06
1987-06-10395404390404430,000755.14
1987-06-094124133904001,031,000747.66
1987-06-084074134034101,360,001766.36
1987-06-063854063854041,120,001755.14
1987-06-05394394385385214,000719.63
1987-06-04395396387394794,000736.45
1987-06-03381390378390775,000728.97
1987-06-02379381375378394,000706.54
1987-06-01379380375378252,000706.54
1987-05-30380383370376245,000702.80
1987-05-29377385372381461,000712.15
1987-05-28370394369381925,000712.15
1987-05-27367368363367349,000685.98
1987-05-26360365359365173,000682.24
1987-05-2535636435635797,000667.29
1987-05-2335435835235667,000665.42
1987-05-22351353348351128,000656.08
1987-05-2135035534634686,000646.73
1987-05-2035535535135191,000656.08
1987-05-1935435535435464,000661.68
1987-05-18365365354354128,000661.68
1987-05-15360364358360211,000672.90
1987-05-14350358350358129,000669.16
1987-05-13355355347347168,000648.60
1987-05-12340345340345124,000644.86
1987-05-1134034533633886,000631.78
1987-05-0833634033334087,000635.51
1987-05-0733334033333845,000631.78
1987-05-06346350330330125,000616.82
1987-05-0234034133734140,000637.38
1987-05-01326335325330198,000616.82
1987-04-3033033532532666,000609.35
1987-04-28336336325330110,000616.82
1987-04-2733533633233278,000620.56
1987-04-2533033332633099,000616.82
1987-04-24335335330333149,000622.43
1987-04-23333335331334102,000624.30
1987-04-22335335330330134,000616.82
1987-04-21336336330335109,000626.17
1987-04-20336336335336110,000628.04
1987-04-17340340337337164,000629.91
1987-04-1633733733733774,000629.91
1987-04-1533734133733787,000629.91
1987-04-1434534634034087,000635.51
1987-04-13356356340340119,000635.51
1987-04-10355365353356101,000665.42
1987-04-09353370352355249,000663.55
1987-04-0835035534535295,000657.94
1987-04-07355360355355142,000663.55
1987-04-06355363351351119,000656.08
1987-04-04365365345345135,000644.86
1987-04-03345365342365240,000682.24
1987-04-02335340335340156,000635.51
1987-04-01337345333335185,000626.17
1987-03-31332338331338145,000631.78
1987-03-30347350338339115,000633.65
1987-03-28347351345345100,000644.86
1987-03-27360365350354239,000661.68
1987-03-26343357343352251,000657.94
1987-03-25349349339341233,000637.38
1987-03-24355357350350336,000654.21
1987-03-23382385360360564,000672.90
1987-03-203883953733791,127,001708.41
1987-03-193943983823832,484,001715.89
1987-03-18361369361364799,000680.37
1987-03-17369370352355677,000663.55
1987-03-163713783653701,173,001691.59
1987-03-133553743533611,896,001674.77
1987-03-12345350344350982,000654.21
1987-03-11342347339344775,000642.99
1987-03-10330338330337358,000629.91
1987-03-09329334325332293,000620.56
1987-03-0732633032332858,000613.08
1987-03-06321329321321148,000600
1987-03-05317320315320148,000598.13
1987-03-04315318312313137,000585.05
1987-03-03315320312312142,000583.18
1987-03-02315320312314137,000586.92
1987-02-2831531531131297,000583.18
1987-02-27315315314314102,000586.92
1987-02-26316319314315146,000588.79
1987-02-25316320314314231,000586.92
1987-02-2433033032132189,000600
1987-02-23326330321321142,000600
1987-02-20330331321321133,000600
1987-02-19331335330331168,000618.69
1987-02-18341344330335374,000626.17
1987-02-17345346335344917,000642.99
1987-02-16315330311330422,000616.82
1987-02-13308317304317190,000592.52
1987-02-12315316313313292,000585.05
1987-02-1031631731531573,000588.79
1987-02-0931831831331852,000594.39
1987-02-0731832031331378,000585.05
1987-02-06316318313313130,000585.05
1987-02-05316316314315113,000588.79
1987-02-04316318313314142,000586.92
1987-02-03314320314316146,000590.65
1987-02-0231431831131473,000586.92
1987-01-31313320313320150,000598.13
1987-01-30325326318318173,000594.39
1987-01-29322325320325120,000607.48
1987-01-28319327318320208,000598.13
1987-01-27316321315319223,000596.26
1987-01-2632532831531597,000588.79
1987-01-2432532532032391,000603.74
1987-01-23328330317320374,000598.13
1987-01-22313330313324302,000605.61
1987-01-21308314305308258,000575.70
1987-01-2031031030630977,000577.57
1987-01-19304307302304569,000568.22
1987-01-16304310303303682,000566.36
1987-01-14307309302302523,000564.49
1987-01-13311314310310143,000579.44
1987-01-12314315310311139,000581.31
1987-01-09313315309312139,000583.18
1987-01-08315315307310146,000579.44
1987-01-0730831030631043,000579.44
1987-01-06309315301306105,000571.96
1987-01-0531531531031043,000579.44

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