5105 TOYO TIRE(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	720	725	710	710	105,000	1,327.10
1988-12-27	730	735	710	710	311,000	1,327.10
1988-12-26	710	720	700	720	314,000	1,345.79
1988-12-24	700	702	650	650	189,000	1,214.95
1988-12-23	713	713	700	700	224,000	1,308.41
1988-12-22	712	720	705	709	203,000	1,325.23
1988-12-21	710	720	707	720	137,000	1,345.79
1988-12-20	711	715	705	710	213,000	1,327.10
1988-12-19	728	728	710	710	179,000	1,327.10
1988-12-16	740	740	699	718	393,000	1,342.06
1988-12-15	755	755	730	730	294,000	1,364.49
1988-12-14	768	769	745	750	456,000	1,401.87
1988-12-13	755	770	750	770	372,000	1,439.25
1988-12-12	770	770	751	756	316,000	1,413.08
1988-12-09	775	777	752	768	648,000	1,435.51
1988-12-08	756	775	755	765	940,000	1,429.91
1988-12-07	770	773	751	755	546,000	1,411.21
1988-12-06	772	775	754	754	751,000	1,409.35
1988-12-05	778	778	750	752	586,000	1,405.61
1988-12-03	771	775	762	774	1,377,001	1,446.73
1988-12-02	728	780	721	761	4,334,002	1,422.43
1988-12-01	721	730	715	720	551,000	1,345.79
1988-11-30	705	720	705	708	304,000	1,323.36
1988-11-29	715	719	705	711	327,000	1,328.97
1988-11-28	730	733	701	701	596,000	1,310.28
1988-11-26	736	748	733	733	1,620,001	1,370.09
1988-11-25	718	730	707	730	1,076,001	1,364.49
1988-11-24	718	718	700	710	382,000	1,327.10
1988-11-22	719	720	705	715	481,000	1,336.45
1988-11-21	732	733	703	703	1,491,001	1,314.02
1988-11-18	665	720	660	715	1,631,001	1,336.45
1988-11-17	665	665	651	653	257,000	1,220.56
1988-11-16	670	670	656	660	303,000	1,233.64
1988-11-15	675	676	665	666	221,000	1,244.86
1988-11-14	675	685	664	666	165,000	1,244.86
1988-11-11	678	690	670	681	363,000	1,272.90
1988-11-10	667	670	660	670	230,000	1,252.34
1988-11-09	665	670	660	660	322,000	1,233.64
1988-11-08	660	670	660	670	162,000	1,252.34
1988-11-07	686	686	670	670	200,000	1,252.34
1988-11-05	689	690	681	681	284,000	1,272.90
1988-11-04	707	709	689	689	665,000	1,287.85
1988-11-02	715	715	702	703	2,240,001	1,314.02
1988-11-01	702	713	695	697	2,596,001	1,302.80
1988-10-31	705	714	688	688	2,933,001	1,285.98
1988-10-29	675	704	673	695	2,550,001	1,299.07
1988-10-28	660	670	655	664	1,788,001	1,241.12
1988-10-27	648	660	638	659	1,032,000	1,231.78
1988-10-26	645	648	638	642	441,000	1,200
1988-10-25	638	653	638	647	1,425,001	1,209.35
1988-10-24	633	633	622	628	403,000	1,173.83
1988-10-22	639	643	626	634	589,000	1,185.05
1988-10-21	631	644	620	637	3,642,002	1,190.65
1988-10-20	582	635	580	630	271,000	1,177.57
1988-10-19	585	590	580	590	23,000	1,102.80
1988-10-18	581	590	575	590	40,000	1,102.80
1988-10-17	580	601	580	590	203,000	1,102.80
1988-10-14	582	582	575	582	111,000	1,087.85
1988-10-13	585	590	580	583	52,000	1,089.72
1988-10-12	595	595	585	585	49,000	1,093.46
1988-10-11	600	600	570	590	83,000	1,102.80
1988-10-07	587	587	575	585	78,000	1,093.46
1988-10-06	598	600	586	586	35,000	1,095.33
1988-10-05	596	600	595	598	95,000	1,117.76
1988-10-04	606	606	600	600	75,000	1,121.50
1988-10-03	625	625	586	586	71,000	1,095.33
1988-10-01	620	628	616	617	84,000	1,153.27
1988-09-30	622	635	616	617	348,000	1,153.27
1988-09-29	610	636	600	636	187,000	1,188.79
1988-09-28	620	620	590	610	132,000	1,140.19
1988-09-27	575	615	575	615	149,000	1,149.53
1988-09-26	595	595	566	575	100,000	1,074.77
1988-09-24	595	595	581	585	111,000	1,093.46
1988-09-22	599	605	590	590	212,000	1,102.80
1988-09-21	590	615	580	615	124,000	1,149.53
1988-09-20	598	607	590	590	265,000	1,102.80
1988-09-19	639	639	610	618	103,000	1,155.14
1988-09-16	644	644	622	640	724,000	1,196.26
1988-09-14	640	657	630	654	3,410,002	1,222.43
1988-09-13	595	642	595	638	2,031,001	1,192.52
1988-09-12	594	594	571	590	103,000	1,102.80
1988-09-09	563	600	563	595	183,000	1,112.15
1988-09-08	552	559	551	553	47,000	1,033.64
1988-09-07	552	560	550	551	82,000	1,029.91
1988-09-06	556	560	553	554	35,000	1,035.51
1988-09-05	552	565	552	555	75,000	1,037.38
1988-09-03	551	555	548	555	78,000	1,037.38
1988-09-02	555	557	548	548	132,000	1,024.30
1988-09-01	567	569	555	558	118,000	1,042.99
1988-08-31	577	579	570	570	111,000	1,065.42
1988-08-30	579	579	576	577	62,000	1,078.50
1988-08-29	583	583	578	578	60,000	1,080.37
1988-08-27	576	585	575	581	23,000	1,085.98
1988-08-26	584	584	575	575	42,000	1,074.77
1988-08-25	588	590	576	587	60,000	1,097.20
1988-08-24	580	589	578	589	85,000	1,100.93
1988-08-23	590	590	580	585	51,000	1,093.46
1988-08-22	581	590	577	590	141,000	1,102.80
1988-08-19	583	589	580	580	87,000	1,084.11
1988-08-18	595	595	580	583	77,000	1,089.72
1988-08-17	583	585	581	581	70,000	1,085.98
1988-08-16	587	590	584	590	169,000	1,102.80
1988-08-15	588	595	586	588	80,000	1,099.07
1988-08-12	595	595	586	590	91,000	1,102.80
1988-08-11	592	595	581	585	95,000	1,093.46
1988-08-10	597	600	592	600	86,000	1,121.50
1988-08-09	598	615	595	607	164,000	1,134.58
1988-08-08	590	610	590	600	58,000	1,121.50
1988-08-06	600	610	600	606	59,000	1,132.71
1988-08-05	603	603	595	595	124,000	1,112.15
1988-08-04	601	608	601	605	47,000	1,130.84
1988-08-03	602	612	598	598	64,000	1,117.76
1988-08-02	604	605	600	600	83,000	1,121.50
1988-08-01	600	605	595	605	86,000	1,130.84
1988-07-30	600	610	590	610	64,000	1,140.19
1988-07-29	590	595	580	585	184,000	1,093.46
1988-07-28	600	600	590	590	168,000	1,102.80
1988-07-27	610	610	599	600	240,000	1,121.50
1988-07-26	590	600	586	590	199,000	1,102.80
1988-07-25	610	610	581	600	300,000	1,121.50
1988-07-23	620	629	610	611	213,000	1,142.06
1988-07-22	640	650	610	610	235,000	1,140.19
1988-07-21	649	655	645	652	225,000	1,218.69
1988-07-20	650	653	647	649	174,000	1,213.08
1988-07-19	665	670	646	647	255,000	1,209.35
1988-07-18	670	676	658	667	152,000	1,246.73
1988-07-15	685	685	665	672	505,000	1,256.07
1988-07-14	688	688	679	680	467,000	1,271.03
1988-07-13	685	690	678	685	1,116,001	1,280.37
1988-07-12	660	682	660	678	879,000	1,267.29
1988-07-11	661	665	652	665	300,000	1,242.99
1988-07-08	650	655	645	650	246,000	1,214.95
1988-07-07	648	651	635	635	782,000	1,186.92
1988-07-06	663	668	634	635	822,000	1,186.92
1988-07-05	660	670	660	661	386,000	1,235.51
1988-07-04	656	665	656	660	240,000	1,233.64
1988-07-02	665	672	656	656	172,000	1,226.17
1988-07-01	682	682	666	675	705,000	1,261.68
1988-06-30	660	685	650	662	820,000	1,237.38
1988-06-29	663	668	656	660	252,000	1,233.64
1988-06-28	650	664	640	664	585,000	1,241.12
1988-06-27	676	677	661	669	394,000	1,250.47
1988-06-25	678	680	665	677	702,000	1,265.42
1988-06-24	635	699	635	668	2,709,001	1,248.60
1988-06-23	640	643	631	635	270,000	1,186.92
1988-06-22	644	644	631	635	401,000	1,186.92
1988-06-21	640	645	635	636	530,000	1,188.79
1988-06-20	630	644	629	640	414,000	1,196.26
1988-06-17	629	629	620	628	356,000	1,173.83
1988-06-16	625	630	619	620	355,000	1,158.88
1988-06-15	626	630	618	618	386,000	1,155.14
1988-06-14	628	630	618	618	293,000	1,155.14
1988-06-13	615	625	615	615	157,000	1,149.53
1988-06-10	620	621	608	615	332,000	1,149.53
1988-06-09	629	630	620	621	322,000	1,160.75
1988-06-08	625	630	616	619	347,000	1,157.01
1988-06-07	645	646	620	630	211,000	1,177.57
1988-06-06	648	650	630	645	920,000	1,205.61
1988-06-04	650	653	635	644	686,000	1,203.74
1988-06-03	624	650	620	645	2,490,001	1,205.61
1988-06-02	611	627	610	627	683,000	1,171.96
1988-06-01	625	625	610	615	486,000	1,149.53
1988-05-31	630	631	605	606	666,000	1,132.71
1988-05-30	594	620	590	620	722,000	1,158.88
1988-05-28	614	620	603	604	498,000	1,128.97
1988-05-27	595	620	595	614	962,000	1,147.66
1988-05-26	595	600	588	592	531,000	1,106.54
1988-05-25	594	595	585	585	524,000	1,093.46
1988-05-24	586	605	583	587	434,000	1,097.20
1988-05-23	592	597	581	586	588,000	1,095.33
1988-05-20	603	609	591	600	433,000	1,121.50
1988-05-19	608	616	600	603	846,000	1,127.10
1988-05-18	620	627	617	617	1,857,001	1,153.27
1988-05-17	600	616	595	612	1,206,001	1,143.93
1988-05-16	598	609	590	596	744,000	1,114.02
1988-05-13	615	615	595	597	3,069,001	1,115.89
1988-05-12	574	589	566	588	2,058,001	1,099.07
1988-05-11	553	585	552	565	1,777,001	1,056.07
1988-05-10	550	555	545	551	175,000	1,029.91
1988-05-09	555	559	551	555	233,000	1,037.38
1988-05-07	560	560	552	552	174,000	1,031.78
1988-05-06	561	563	556	560	361,000	1,046.73
1988-05-02	567	567	560	560	565,000	1,046.73
1988-04-30	564	567	556	560	438,000	1,046.73
1988-04-28	559	564	555	564	435,000	1,054.21
1988-04-27	565	569	556	556	382,000	1,039.25
1988-04-26	570	579	560	570	1,425,001	1,065.42
1988-04-25	553	566	550	564	1,122,001	1,054.21
1988-04-23	554	554	540	550	392,000	1,028.04
1988-04-22	555	559	550	555	1,928,001	1,037.38
1988-04-21	540	550	535	550	1,331,001	1,028.04
1988-04-20	542	543	525	530	615,000	990.65
1988-04-19	544	544	525	525	811,000	981.31
1988-04-18	525	539	525	537	611,000	1,003.74
1988-04-15	518	525	517	525	607,000	981.31
1988-04-14	516	524	516	524	495,000	979.44
1988-04-13	515	520	515	515	239,000	962.62
1988-04-12	523	523	515	515	282,000	962.62
1988-04-11	520	525	519	521	155,000	973.83
1988-04-08	520	520	511	519	146,000	970.09
1988-04-07	515	520	510	510	185,000	953.27
1988-04-06	520	523	500	510	516,000	953.27
1988-04-05	522	524	518	520	128,000	971.96
1988-04-04	525	525	520	521	318,000	973.83
1988-04-02	515	525	515	518	505,000	968.22
1988-04-01	505	513	502	513	232,000	958.88
1988-03-31	505	510	501	501	118,000	936.45
1988-03-30	496	503	496	501	130,000	936.45
1988-03-29	504	504	495	500	108,000	934.58
1988-03-28	485	505	485	500	248,000	934.58
1988-03-26	510	510	495	498	153,000	930.84
1988-03-25	508	519	508	508	121,000	949.53
1988-03-24	517	517	508	508	152,000	949.53
1988-03-23	524	524	510	518	186,000	968.22
1988-03-22	516	530	510	516	305,000	964.49
1988-03-18	515	530	515	525	213,000	981.31
1988-03-17	528	532	515	520	126,000	971.96
1988-03-16	511	537	508	533	476,000	996.26
1988-03-15	521	521	511	511	159,000	955.14
1988-03-14	515	525	510	516	171,000	964.49
1988-03-11	531	532	518	525	254,000	981.31
1988-03-10	544	545	535	538	561,000	1,005.61
1988-03-09	540	543	536	539	604,000	1,007.48
1988-03-08	539	547	536	540	1,790,001	1,009.35
1988-03-07	529	538	525	534	1,006,000	998.13
1988-03-05	525	530	520	528	425,000	986.92
1988-03-04	524	524	515	520	222,000	971.96
1988-03-03	520	524	515	515	317,000	962.62
1988-03-02	513	519	513	514	205,000	960.75
1988-03-01	520	522	510	510	267,000	953.27
1988-02-29	525	525	512	520	168,000	971.96
1988-02-27	525	529	520	520	317,000	971.96
1988-02-26	517	535	515	523	1,196,001	977.57
1988-02-25	505	514	503	514	252,000	960.75
1988-02-24	509	514	502	502	325,000	938.32
1988-02-23	501	501	501	501	37,000	936.45
1988-02-22	502	508	500	500	201,000	934.58
1988-02-19	510	510	500	500	148,000	934.58
1988-02-18	504	515	500	513	266,000	958.88
1988-02-17	496	505	495	501	137,000	936.45
1988-02-16	503	505	498	498	172,000	930.84
1988-02-15	506	506	492	503	201,000	940.19
1988-02-12	500	500	491	500	137,000	934.58
1988-02-10	497	505	495	500	376,000	934.58
1988-02-09	500	509	492	492	464,000	919.63
1988-02-08	503	509	496	502	159,000	938.32
1988-02-06	505	505	496	503	122,000	940.19
1988-02-05	510	515	495	509	497,000	951.40
1988-02-04	519	525	507	518	375,000	968.22
1988-02-03	534	536	513	518	1,473,001	968.22
1988-02-02	509	538	509	525	2,620,001	981.31
1988-02-01	500	505	495	500	356,000	934.58
1988-01-30	497	503	485	500	454,000	934.58
1988-01-29	504	505	491	503	390,000	940.19
1988-01-28	503	517	500	500	2,082,001	934.58
1988-01-27	486	490	480	488	239,000	912.15
1988-01-26	491	491	480	481	148,000	899.07
1988-01-25	492	492	485	490	172,000	915.89
1988-01-23	496	500	488	494	141,000	923.37
1988-01-22	489	504	489	500	511,000	934.58
1988-01-21	499	505	486	486	1,245,001	908.41
1988-01-20	481	505	481	500	694,000	934.58
1988-01-19	472	486	472	483	124,000	902.80
1988-01-18	480	490	472	472	172,000	882.24
1988-01-14	478	483	475	475	168,000	887.85
1988-01-13	481	484	473	473	128,000	884.11
1988-01-12	487	495	480	480	141,000	897.20
1988-01-11	492	497	483	487	224,000	910.28
1988-01-08	470	497	470	497	476,000	928.97
1988-01-07	482	487	470	470	298,000	878.51
1988-01-06	487	500	482	482	271,000	900.94
1988-01-05	480	486	471	472	181,000	882.24
1988-01-04	461	468	460	460	142,000	859.81

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