5105 TOYO TIRE(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 731 | 751 | 720 | 738 | 820,000 | 1,476 |
| 1991-12-27 | 765 | 771 | 721 | 721 | 1,173,000 | 1,442 |
| 1991-12-26 | 788 | 789 | 770 | 770 | 229,000 | 1,540 |
| 1991-12-25 | 772 | 798 | 772 | 778 | 540,000 | 1,556 |
| 1991-12-24 | 807 | 810 | 751 | 771 | 677,000 | 1,542 |
| 1991-12-20 | 811 | 826 | 786 | 787 | 608,000 | 1,574 |
| 1991-12-19 | 850 | 852 | 820 | 821 | 553,000 | 1,642 |
| 1991-12-18 | 860 | 870 | 845 | 850 | 601,000 | 1,700 |
| 1991-12-17 | 894 | 903 | 864 | 870 | 1,546,000 | 1,740 |
| 1991-12-16 | 827 | 880 | 827 | 874 | 1,057,000 | 1,748 |
| 1991-12-13 | 838 | 845 | 825 | 825 | 744,000 | 1,650 |
| 1991-12-12 | 839 | 841 | 817 | 818 | 580,000 | 1,636 |
| 1991-12-11 | 781 | 819 | 780 | 819 | 785,000 | 1,638 |
| 1991-12-10 | 821 | 830 | 781 | 798 | 896,000 | 1,596 |
| 1991-12-09 | 840 | 840 | 820 | 828 | 308,000 | 1,656 |
| 1991-12-06 | 860 | 870 | 822 | 822 | 698,000 | 1,644 |
| 1991-12-05 | 870 | 886 | 851 | 869 | 1,307,000 | 1,738 |
| 1991-12-04 | 785 | 876 | 785 | 860 | 1,695,000 | 1,720 |
| 1991-12-03 | 773 | 799 | 763 | 785 | 749,000 | 1,570 |
| 1991-12-02 | 760 | 770 | 750 | 763 | 1,066,000 | 1,526 |
| 1991-11-29 | 792 | 805 | 778 | 778 | 1,156,000 | 1,556 |
| 1991-11-28 | 785 | 800 | 756 | 782 | 2,466,000 | 1,564 |
| 1991-11-27 | 835 | 844 | 805 | 806 | 1,215,000 | 1,612 |
| 1991-11-26 | 859 | 873 | 789 | 825 | 2,679,000 | 1,650 |
| 1991-11-25 | 883 | 888 | 840 | 850 | 2,047,000 | 1,700 |
| 1991-11-22 | 954 | 958 | 900 | 913 | 1,926,000 | 1,826 |
| 1991-11-21 | 996 | 1,010 | 930 | 964 | 2,180,000 | 1,928 |
| 1991-11-20 | 1,000 | 1,010 | 995 | 999 | 1,232,000 | 1,998 |
| 1991-11-19 | 1,020 | 1,040 | 1,010 | 1,010 | 1,745,000 | 2,020 |
| 1991-11-18 | 990 | 1,020 | 990 | 990 | 3,681,000 | 1,980 |
| 1991-11-15 | 1,030 | 1,060 | 1,020 | 1,030 | 1,988,000 | 2,060 |
| 1991-11-14 | 1,050 | 1,060 | 1,020 | 1,030 | 1,282,000 | 2,060 |
| 1991-11-13 | 1,080 | 1,090 | 1,050 | 1,050 | 1,198,000 | 2,100 |
| 1991-11-12 | 1,050 | 1,080 | 1,040 | 1,070 | 1,824,000 | 2,140 |
| 1991-11-11 | 1,070 | 1,080 | 1,030 | 1,030 | 2,559,000 | 2,060 |
| 1991-11-08 | 1,120 | 1,140 | 1,070 | 1,070 | 3,365,000 | 2,140 |
| 1991-11-07 | 1,090 | 1,120 | 1,070 | 1,120 | 4,882,000 | 2,240 |
| 1991-11-06 | 1,110 | 1,130 | 1,090 | 1,090 | 8,373,000 | 2,180 |
| 1991-11-05 | 1,040 | 1,100 | 1,030 | 1,090 | 9,455,000 | 2,180 |
| 1991-11-01 | 1,030 | 1,030 | 1,010 | 1,010 | 1,445,000 | 2,020 |
| 1991-10-31 | 1,050 | 1,060 | 1,010 | 1,020 | 4,341,000 | 2,040 |
| 1991-10-30 | 1,000 | 1,040 | 995 | 1,040 | 2,711,000 | 2,080 |
| 1991-10-29 | 1,000 | 1,010 | 990 | 995 | 1,775,000 | 1,990 |
| 1991-10-28 | 1,040 | 1,050 | 985 | 990 | 2,940,000 | 1,980 |
| 1991-10-25 | 970 | 1,020 | 961 | 1,020 | 3,764,000 | 2,040 |
| 1991-10-24 | 1,020 | 1,020 | 970 | 980 | 3,273,000 | 1,960 |
| 1991-10-23 | 1,030 | 1,060 | 1,010 | 1,010 | 8,594,000 | 2,020 |
| 1991-10-22 | 966 | 1,010 | 955 | 1,010 | 8,488,000 | 2,020 |
| 1991-10-21 | 976 | 1,010 | 971 | 971 | 10,266,000 | 1,942 |
| 1991-10-18 | 904 | 926 | 897 | 926 | 4,546,000 | 1,852 |
| 1991-10-17 | 879 | 915 | 875 | 884 | 4,715,000 | 1,768 |
| 1991-10-16 | 878 | 887 | 860 | 879 | 3,104,000 | 1,758 |
| 1991-10-15 | 831 | 859 | 831 | 858 | 1,551,000 | 1,716 |
| 1991-10-14 | 829 | 835 | 819 | 830 | 410,000 | 1,660 |
| 1991-10-11 | 827 | 830 | 818 | 819 | 754,000 | 1,638 |
| 1991-10-09 | 842 | 860 | 816 | 817 | 708,000 | 1,634 |
| 1991-10-08 | 865 | 886 | 851 | 851 | 1,652,000 | 1,702 |
| 1991-10-07 | 850 | 893 | 850 | 855 | 3,631,000 | 1,710 |
| 1991-10-04 | 802 | 851 | 793 | 848 | 1,792,000 | 1,696 |
| 1991-10-03 | 813 | 820 | 803 | 806 | 793,000 | 1,612 |
| 1991-10-02 | 835 | 839 | 812 | 812 | 1,239,000 | 1,624 |
| 1991-10-01 | 839 | 839 | 818 | 818 | 1,240,000 | 1,636 |
| 1991-09-30 | 810 | 837 | 805 | 829 | 1,076,000 | 1,658 |
| 1991-09-27 | 835 | 836 | 795 | 801 | 1,239,000 | 1,602 |
| 1991-09-26 | 798 | 835 | 794 | 825 | 2,047,000 | 1,650 |
| 1991-09-25 | 820 | 829 | 790 | 791 | 2,098,000 | 1,582 |
| 1991-09-24 | 839 | 860 | 797 | 810 | 3,379,000 | 1,620 |
| 1991-09-20 | 915 | 930 | 849 | 849 | 3,685,000 | 1,698 |
| 1991-09-19 | 935 | 982 | 915 | 915 | 9,336,000 | 1,830 |
| 1991-09-18 | 885 | 971 | 884 | 925 | 12,870,000 | 1,850 |
| 1991-09-17 | 815 | 895 | 812 | 895 | 9,112,000 | 1,790 |
| 1991-09-13 | 798 | 811 | 790 | 795 | 3,720,000 | 1,590 |
| 1991-09-12 | 790 | 814 | 784 | 802 | 6,687,000 | 1,604 |
| 1991-09-11 | 762 | 802 | 756 | 782 | 8,200,000 | 1,564 |
| 1991-09-10 | 714 | 757 | 712 | 752 | 4,250,000 | 1,504 |
| 1991-09-09 | 713 | 723 | 709 | 718 | 1,478,000 | 1,436 |
| 1991-09-06 | 700 | 718 | 691 | 698 | 1,464,000 | 1,396 |
| 1991-09-05 | 689 | 721 | 681 | 696 | 1,352,000 | 1,392 |
| 1991-09-04 | 647 | 702 | 635 | 690 | 2,541,000 | 1,380 |
| 1991-09-03 | 654 | 661 | 641 | 645 | 523,000 | 1,290 |
| 1991-09-02 | 623 | 653 | 617 | 650 | 993,000 | 1,300 |
| 1991-08-30 | 610 | 624 | 606 | 616 | 660,000 | 1,232 |
| 1991-08-29 | 573 | 593 | 573 | 583 | 331,000 | 1,166 |
| 1991-08-28 | 565 | 571 | 557 | 570 | 515,000 | 1,140 |
| 1991-08-27 | 560 | 570 | 556 | 556 | 290,000 | 1,112 |
| 1991-08-26 | 590 | 600 | 562 | 570 | 417,000 | 1,140 |
| 1991-08-23 | 600 | 605 | 590 | 600 | 250,000 | 1,200 |
| 1991-08-22 | 615 | 615 | 601 | 608 | 614,000 | 1,216 |
| 1991-08-21 | 560 | 610 | 560 | 585 | 1,046,000 | 1,170 |
| 1991-08-20 | 562 | 578 | 550 | 570 | 681,000 | 1,140 |
| 1991-08-19 | 616 | 616 | 567 | 567 | 1,020,000 | 1,134 |
| 1991-08-16 | 625 | 630 | 616 | 616 | 220,000 | 1,232 |
| 1991-08-15 | 645 | 645 | 624 | 624 | 160,000 | 1,248 |
| 1991-08-14 | 634 | 650 | 624 | 650 | 406,000 | 1,300 |
| 1991-08-13 | 611 | 630 | 611 | 624 | 275,000 | 1,248 |
| 1991-08-12 | 660 | 660 | 621 | 621 | 445,000 | 1,242 |
| 1991-08-09 | 681 | 681 | 665 | 665 | 418,000 | 1,330 |
| 1991-08-08 | 700 | 708 | 685 | 685 | 362,000 | 1,370 |
| 1991-08-07 | 709 | 710 | 690 | 700 | 576,000 | 1,400 |
| 1991-08-06 | 715 | 715 | 682 | 693 | 1,426,000 | 1,386 |
| 1991-08-05 | 725 | 738 | 715 | 724 | 3,049,000 | 1,448 |
| 1991-08-02 | 693 | 722 | 685 | 705 | 3,379,000 | 1,410 |
| 1991-08-01 | 640 | 700 | 636 | 683 | 2,665,000 | 1,366 |
| 1991-07-31 | 647 | 649 | 635 | 643 | 393,000 | 1,286 |
| 1991-07-30 | 645 | 645 | 638 | 645 | 340,000 | 1,290 |
| 1991-07-29 | 638 | 651 | 636 | 642 | 933,000 | 1,284 |
| 1991-07-26 | 628 | 630 | 615 | 628 | 424,000 | 1,256 |
| 1991-07-25 | 624 | 629 | 614 | 620 | 548,000 | 1,240 |
| 1991-07-24 | 601 | 619 | 601 | 614 | 499,000 | 1,228 |
| 1991-07-23 | 614 | 615 | 601 | 601 | 261,000 | 1,202 |
| 1991-07-22 | 641 | 641 | 604 | 618 | 604,000 | 1,236 |
| 1991-07-19 | 632 | 650 | 616 | 650 | 1,096,000 | 1,300 |
| 1991-07-18 | 606 | 624 | 586 | 612 | 278,000 | 1,224 |
| 1991-07-17 | 605 | 626 | 605 | 606 | 390,000 | 1,212 |
| 1991-07-16 | 596 | 616 | 596 | 602 | 368,000 | 1,204 |
| 1991-07-15 | 600 | 605 | 590 | 599 | 155,000 | 1,198 |
| 1991-07-12 | 587 | 591 | 580 | 580 | 102,000 | 1,160 |
| 1991-07-11 | 594 | 594 | 570 | 576 | 64,000 | 1,152 |
| 1991-07-10 | 565 | 599 | 560 | 598 | 117,000 | 1,196 |
| 1991-07-09 | 556 | 573 | 531 | 560 | 427,000 | 1,120 |
| 1991-07-08 | 570 | 570 | 551 | 552 | 565,000 | 1,104 |
| 1991-07-05 | 570 | 578 | 551 | 561 | 342,000 | 1,122 |
| 1991-07-04 | 567 | 575 | 567 | 570 | 288,000 | 1,140 |
| 1991-07-03 | 610 | 610 | 576 | 576 | 229,000 | 1,152 |
| 1991-07-02 | 625 | 626 | 607 | 610 | 138,000 | 1,220 |
| 1991-07-01 | 620 | 620 | 611 | 619 | 259,000 | 1,238 |
| 1991-06-28 | 611 | 623 | 590 | 590 | 178,000 | 1,180 |
| 1991-06-27 | 600 | 610 | 590 | 610 | 258,000 | 1,220 |
| 1991-06-26 | 598 | 613 | 598 | 602 | 247,000 | 1,204 |
| 1991-06-25 | 600 | 604 | 590 | 604 | 224,000 | 1,208 |
| 1991-06-24 | 614 | 614 | 608 | 610 | 249,000 | 1,220 |
| 1991-06-21 | 618 | 629 | 618 | 620 | 167,000 | 1,240 |
| 1991-06-20 | 627 | 627 | 617 | 617 | 276,000 | 1,234 |
| 1991-06-19 | 645 | 645 | 607 | 617 | 559,000 | 1,234 |
| 1991-06-18 | 671 | 671 | 645 | 645 | 69,000 | 1,290 |
| 1991-06-17 | 683 | 687 | 661 | 661 | 120,000 | 1,322 |
| 1991-06-14 | 662 | 679 | 650 | 673 | 285,000 | 1,346 |
| 1991-06-13 | 630 | 650 | 630 | 650 | 304,000 | 1,300 |
| 1991-06-12 | 663 | 670 | 630 | 630 | 195,000 | 1,260 |
| 1991-06-11 | 663 | 670 | 660 | 660 | 140,000 | 1,320 |
| 1991-06-10 | 684 | 685 | 667 | 670 | 302,000 | 1,340 |
| 1991-06-07 | 683 | 683 | 676 | 682 | 156,000 | 1,364 |
| 1991-06-06 | 680 | 680 | 672 | 673 | 144,000 | 1,346 |
| 1991-06-05 | 693 | 693 | 680 | 680 | 171,000 | 1,360 |
| 1991-06-04 | 700 | 700 | 693 | 693 | 132,000 | 1,386 |
| 1991-06-03 | 710 | 719 | 700 | 700 | 92,000 | 1,400 |
| 1991-05-31 | 700 | 705 | 697 | 700 | 248,000 | 1,400 |
| 1991-05-30 | 707 | 711 | 702 | 702 | 81,000 | 1,404 |
| 1991-05-29 | 706 | 719 | 706 | 712 | 87,000 | 1,424 |
| 1991-05-28 | 697 | 710 | 696 | 703 | 79,000 | 1,406 |
| 1991-05-27 | 700 | 704 | 696 | 696 | 99,000 | 1,392 |
| 1991-05-24 | 692 | 702 | 692 | 700 | 115,000 | 1,400 |
| 1991-05-23 | 706 | 706 | 699 | 700 | 200,000 | 1,400 |
| 1991-05-22 | 700 | 719 | 692 | 706 | 108,000 | 1,412 |
| 1991-05-21 | 690 | 690 | 671 | 690 | 163,000 | 1,380 |
| 1991-05-20 | 710 | 710 | 690 | 693 | 111,000 | 1,386 |
| 1991-05-17 | 705 | 725 | 705 | 720 | 105,000 | 1,440 |
| 1991-05-16 | 716 | 717 | 706 | 706 | 121,000 | 1,412 |
| 1991-05-15 | 720 | 725 | 716 | 724 | 202,000 | 1,448 |
| 1991-05-14 | 716 | 730 | 716 | 721 | 191,000 | 1,442 |
| 1991-05-13 | 743 | 743 | 716 | 716 | 91,000 | 1,432 |
| 1991-05-10 | 723 | 733 | 720 | 733 | 114,000 | 1,466 |
| 1991-05-09 | 728 | 732 | 720 | 732 | 137,000 | 1,464 |
| 1991-05-08 | 737 | 744 | 734 | 738 | 276,000 | 1,476 |
| 1991-05-07 | 750 | 750 | 737 | 746 | 68,000 | 1,492 |
| 1991-05-02 | 764 | 764 | 736 | 745 | 200,000 | 1,490 |
| 1991-05-01 | 726 | 758 | 725 | 758 | 304,000 | 1,516 |
| 1991-04-30 | 711 | 720 | 709 | 716 | 392,000 | 1,432 |
| 1991-04-26 | 745 | 750 | 720 | 720 | 400,000 | 1,440 |
| 1991-04-25 | 757 | 760 | 738 | 745 | 378,000 | 1,490 |
| 1991-04-24 | 746 | 763 | 743 | 763 | 781,000 | 1,526 |
| 1991-04-23 | 745 | 750 | 738 | 739 | 602,000 | 1,478 |
| 1991-04-22 | 763 | 763 | 755 | 755 | 303,000 | 1,510 |
| 1991-04-19 | 790 | 790 | 770 | 770 | 401,000 | 1,540 |
| 1991-04-18 | 786 | 788 | 780 | 781 | 220,000 | 1,562 |
| 1991-04-17 | 792 | 800 | 786 | 788 | 285,000 | 1,576 |
| 1991-04-16 | 802 | 819 | 785 | 791 | 741,000 | 1,582 |
| 1991-04-15 | 791 | 799 | 780 | 798 | 424,000 | 1,596 |
| 1991-04-12 | 797 | 800 | 781 | 781 | 793,000 | 1,562 |
| 1991-04-11 | 760 | 797 | 760 | 787 | 897,000 | 1,574 |
| 1991-04-10 | 760 | 760 | 751 | 755 | 355,000 | 1,510 |
| 1991-04-09 | 758 | 759 | 751 | 751 | 400,000 | 1,502 |
| 1991-04-08 | 759 | 763 | 751 | 760 | 227,000 | 1,520 |
| 1991-04-05 | 769 | 769 | 755 | 756 | 209,000 | 1,512 |
| 1991-04-04 | 764 | 765 | 761 | 765 | 124,000 | 1,530 |
| 1991-04-03 | 760 | 770 | 760 | 765 | 322,000 | 1,530 |
| 1991-04-02 | 761 | 770 | 750 | 760 | 86,000 | 1,520 |
| 1991-04-01 | 745 | 760 | 741 | 760 | 139,000 | 1,520 |
| 1991-03-29 | 758 | 765 | 751 | 755 | 163,000 | 1,510 |
| 1991-03-28 | 745 | 768 | 742 | 765 | 321,000 | 1,530 |
| 1991-03-27 | 761 | 772 | 741 | 745 | 313,000 | 1,490 |
| 1991-03-26 | 778 | 790 | 760 | 760 | 275,000 | 1,520 |
| 1991-03-25 | 799 | 799 | 770 | 773 | 192,000 | 1,546 |
| 1991-03-22 | 802 | 808 | 791 | 791 | 265,000 | 1,582 |
| 1991-03-20 | 804 | 808 | 795 | 795 | 660,000 | 1,590 |
| 1991-03-19 | 817 | 821 | 810 | 815 | 541,000 | 1,630 |
| 1991-03-18 | 814 | 824 | 805 | 815 | 636,000 | 1,630 |
| 1991-03-15 | 800 | 824 | 800 | 824 | 535,000 | 1,648 |
| 1991-03-14 | 813 | 814 | 797 | 797 | 379,000 | 1,594 |
| 1991-03-13 | 814 | 815 | 802 | 803 | 332,000 | 1,606 |
| 1991-03-12 | 830 | 830 | 805 | 815 | 473,000 | 1,630 |
| 1991-03-11 | 802 | 830 | 800 | 827 | 1,092,000 | 1,654 |
| 1991-03-08 | 800 | 805 | 795 | 801 | 317,000 | 1,602 |
| 1991-03-07 | 801 | 810 | 790 | 792 | 719,000 | 1,584 |
| 1991-03-06 | 792 | 810 | 792 | 810 | 665,000 | 1,620 |
| 1991-03-05 | 795 | 799 | 786 | 787 | 418,000 | 1,574 |
| 1991-03-04 | 800 | 806 | 793 | 795 | 660,000 | 1,590 |
| 1991-03-01 | 820 | 820 | 805 | 806 | 517,000 | 1,612 |
| 1991-02-28 | 819 | 835 | 815 | 818 | 1,608,000 | 1,636 |
| 1991-02-27 | 816 | 817 | 805 | 810 | 535,000 | 1,620 |
| 1991-02-26 | 833 | 834 | 818 | 820 | 2,027,000 | 1,640 |
| 1991-02-25 | 813 | 828 | 801 | 818 | 1,240,000 | 1,636 |
| 1991-02-22 | 838 | 838 | 803 | 803 | 2,373,000 | 1,606 |
| 1991-02-21 | 804 | 827 | 800 | 818 | 4,716,000 | 1,636 |
| 1991-02-20 | 790 | 809 | 769 | 775 | 1,603,000 | 1,550 |
| 1991-02-19 | 770 | 810 | 766 | 782 | 3,110,000 | 1,564 |
| 1991-02-18 | 780 | 780 | 765 | 775 | 816,000 | 1,550 |
| 1991-02-15 | 754 | 768 | 733 | 750 | 883,000 | 1,500 |
| 1991-02-14 | 780 | 800 | 750 | 750 | 3,072,000 | 1,500 |
| 1991-02-13 | 725 | 754 | 725 | 754 | 1,717,000 | 1,508 |
| 1991-02-12 | 728 | 745 | 723 | 745 | 1,688,000 | 1,490 |
| 1991-02-08 | 645 | 698 | 643 | 688 | 1,883,000 | 1,376 |
| 1991-02-07 | 630 | 630 | 619 | 628 | 491,000 | 1,256 |
| 1991-02-06 | 605 | 636 | 589 | 610 | 896,000 | 1,220 |
| 1991-02-05 | 605 | 610 | 586 | 605 | 456,000 | 1,210 |
| 1991-02-04 | 575 | 586 | 566 | 586 | 167,000 | 1,172 |
| 1991-02-01 | 609 | 609 | 571 | 571 | 210,000 | 1,142 |
| 1991-01-31 | 600 | 605 | 585 | 599 | 300,000 | 1,198 |
| 1991-01-30 | 589 | 590 | 565 | 590 | 278,000 | 1,180 |
| 1991-01-29 | 575 | 580 | 570 | 579 | 227,000 | 1,158 |
| 1991-01-28 | 584 | 585 | 555 | 555 | 249,000 | 1,110 |
| 1991-01-25 | 580 | 583 | 563 | 574 | 206,000 | 1,148 |
| 1991-01-24 | 559 | 583 | 550 | 583 | 197,000 | 1,166 |
| 1991-01-23 | 565 | 565 | 550 | 553 | 229,000 | 1,106 |
| 1991-01-22 | 569 | 579 | 565 | 565 | 126,000 | 1,130 |
| 1991-01-21 | 610 | 610 | 565 | 565 | 219,000 | 1,130 |
| 1991-01-18 | 621 | 621 | 586 | 600 | 279,000 | 1,200 |
| 1991-01-17 | 555 | 610 | 555 | 610 | 455,000 | 1,220 |
| 1991-01-16 | 560 | 570 | 560 | 565 | 145,000 | 1,130 |
| 1991-01-14 | 585 | 610 | 585 | 610 | 82,000 | 1,220 |
| 1991-01-11 | 576 | 615 | 566 | 615 | 153,000 | 1,230 |
| 1991-01-10 | 575 | 580 | 563 | 566 | 131,000 | 1,132 |
| 1991-01-09 | 573 | 599 | 573 | 595 | 120,000 | 1,190 |
| 1991-01-08 | 589 | 590 | 580 | 583 | 101,000 | 1,166 |
| 1991-01-07 | 630 | 635 | 620 | 625 | 125,000 | 1,250 |
| 1991-01-04 | 635 | 635 | 625 | 625 | 155,000 | 1,250 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
