5105 TOYO TIRE(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 395 | 395 | 386 | 386 | 91,000 | 772 |
| 1992-12-29 | 386 | 395 | 386 | 395 | 61,000 | 790 |
| 1992-12-28 | 391 | 396 | 386 | 386 | 42,000 | 772 |
| 1992-12-25 | 389 | 390 | 385 | 386 | 151,000 | 772 |
| 1992-12-24 | 390 | 395 | 387 | 389 | 189,000 | 778 |
| 1992-12-22 | 402 | 403 | 400 | 400 | 110,000 | 800 |
| 1992-12-21 | 400 | 406 | 400 | 402 | 162,000 | 804 |
| 1992-12-18 | 396 | 405 | 393 | 403 | 172,000 | 806 |
| 1992-12-17 | 399 | 399 | 392 | 396 | 155,000 | 792 |
| 1992-12-16 | 400 | 402 | 399 | 399 | 174,000 | 798 |
| 1992-12-15 | 395 | 399 | 392 | 399 | 219,000 | 798 |
| 1992-12-14 | 407 | 407 | 396 | 401 | 103,000 | 802 |
| 1992-12-11 | 406 | 409 | 405 | 407 | 300,000 | 814 |
| 1992-12-10 | 403 | 408 | 399 | 406 | 233,000 | 812 |
| 1992-12-09 | 395 | 401 | 395 | 398 | 119,000 | 796 |
| 1992-12-08 | 391 | 398 | 391 | 394 | 143,000 | 788 |
| 1992-12-07 | 405 | 405 | 395 | 396 | 168,000 | 792 |
| 1992-12-04 | 410 | 412 | 405 | 409 | 197,000 | 818 |
| 1992-12-03 | 410 | 413 | 405 | 410 | 182,000 | 820 |
| 1992-12-02 | 403 | 415 | 403 | 410 | 245,000 | 820 |
| 1992-12-01 | 409 | 419 | 402 | 403 | 398,000 | 806 |
| 1992-11-30 | 400 | 410 | 400 | 400 | 265,000 | 800 |
| 1992-11-27 | 399 | 400 | 393 | 398 | 391,000 | 796 |
| 1992-11-26 | 400 | 403 | 387 | 395 | 410,000 | 790 |
| 1992-11-25 | 403 | 405 | 396 | 400 | 477,000 | 800 |
| 1992-11-24 | 382 | 403 | 382 | 396 | 348,000 | 792 |
| 1992-11-20 | 367 | 390 | 366 | 381 | 390,000 | 762 |
| 1992-11-19 | 390 | 403 | 363 | 363 | 282,000 | 726 |
| 1992-11-18 | 352 | 393 | 352 | 393 | 383,000 | 786 |
| 1992-11-17 | 355 | 358 | 352 | 353 | 143,000 | 706 |
| 1992-11-16 | 361 | 364 | 355 | 355 | 105,000 | 710 |
| 1992-11-13 | 359 | 365 | 353 | 365 | 349,000 | 730 |
| 1992-11-12 | 364 | 365 | 353 | 355 | 353,000 | 710 |
| 1992-11-11 | 368 | 380 | 365 | 373 | 313,000 | 746 |
| 1992-11-10 | 360 | 370 | 360 | 370 | 348,000 | 740 |
| 1992-11-09 | 380 | 381 | 361 | 361 | 257,000 | 722 |
| 1992-11-06 | 395 | 398 | 379 | 384 | 704,000 | 768 |
| 1992-11-05 | 405 | 405 | 398 | 398 | 216,000 | 796 |
| 1992-11-04 | 410 | 410 | 400 | 403 | 121,000 | 806 |
| 1992-11-02 | 402 | 410 | 402 | 407 | 130,000 | 814 |
| 1992-10-30 | 411 | 415 | 406 | 407 | 182,000 | 814 |
| 1992-10-29 | 415 | 424 | 410 | 424 | 197,000 | 848 |
| 1992-10-28 | 422 | 422 | 412 | 415 | 138,000 | 830 |
| 1992-10-27 | 425 | 425 | 412 | 412 | 103,000 | 824 |
| 1992-10-26 | 427 | 428 | 422 | 422 | 118,000 | 844 |
| 1992-10-23 | 421 | 424 | 415 | 422 | 197,000 | 844 |
| 1992-10-22 | 405 | 420 | 403 | 416 | 202,000 | 832 |
| 1992-10-21 | 400 | 405 | 400 | 401 | 97,000 | 802 |
| 1992-10-20 | 404 | 406 | 400 | 401 | 106,000 | 802 |
| 1992-10-19 | 410 | 410 | 405 | 407 | 102,000 | 814 |
| 1992-10-16 | 410 | 416 | 406 | 406 | 131,000 | 812 |
| 1992-10-15 | 410 | 414 | 406 | 413 | 77,000 | 826 |
| 1992-10-14 | 409 | 420 | 409 | 413 | 172,000 | 826 |
| 1992-10-13 | 404 | 424 | 404 | 410 | 120,000 | 820 |
| 1992-10-12 | 407 | 410 | 403 | 403 | 86,000 | 806 |
| 1992-10-09 | 408 | 408 | 403 | 405 | 147,000 | 810 |
| 1992-10-08 | 408 | 411 | 404 | 407 | 313,000 | 814 |
| 1992-10-07 | 408 | 413 | 405 | 408 | 274,000 | 816 |
| 1992-10-06 | 400 | 408 | 396 | 408 | 218,000 | 816 |
| 1992-10-05 | 405 | 410 | 403 | 403 | 93,000 | 806 |
| 1992-10-02 | 406 | 415 | 406 | 415 | 214,000 | 830 |
| 1992-10-01 | 415 | 415 | 405 | 409 | 408,000 | 818 |
| 1992-09-30 | 425 | 425 | 420 | 420 | 182,000 | 840 |
| 1992-09-29 | 439 | 439 | 425 | 425 | 106,000 | 850 |
| 1992-09-28 | 452 | 452 | 431 | 434 | 173,000 | 868 |
| 1992-09-25 | 450 | 458 | 441 | 444 | 218,000 | 888 |
| 1992-09-24 | 450 | 456 | 448 | 451 | 183,000 | 902 |
| 1992-09-22 | 441 | 450 | 440 | 445 | 127,000 | 890 |
| 1992-09-21 | 451 | 455 | 445 | 450 | 201,000 | 900 |
| 1992-09-18 | 440 | 440 | 431 | 439 | 280,000 | 878 |
| 1992-09-17 | 431 | 446 | 431 | 435 | 286,000 | 870 |
| 1992-09-16 | 460 | 460 | 441 | 441 | 214,000 | 882 |
| 1992-09-14 | 459 | 470 | 451 | 455 | 249,000 | 910 |
| 1992-09-11 | 470 | 480 | 458 | 458 | 336,000 | 916 |
| 1992-09-10 | 478 | 488 | 475 | 475 | 314,000 | 950 |
| 1992-09-09 | 458 | 475 | 455 | 475 | 397,000 | 950 |
| 1992-09-08 | 480 | 485 | 460 | 462 | 393,000 | 924 |
| 1992-09-07 | 485 | 496 | 480 | 480 | 326,000 | 960 |
| 1992-09-04 | 495 | 502 | 483 | 489 | 1,194,000 | 978 |
| 1992-09-03 | 490 | 490 | 457 | 490 | 1,049,000 | 980 |
| 1992-09-02 | 519 | 539 | 480 | 480 | 3,578,000 | 960 |
| 1992-09-01 | 464 | 529 | 445 | 529 | 3,419,000 | 1,058 |
| 1992-08-31 | 440 | 449 | 434 | 449 | 915,000 | 898 |
| 1992-08-28 | 427 | 450 | 424 | 435 | 970,000 | 870 |
| 1992-08-27 | 399 | 440 | 399 | 435 | 772,000 | 870 |
| 1992-08-26 | 405 | 414 | 398 | 398 | 269,000 | 796 |
| 1992-08-25 | 410 | 420 | 410 | 410 | 308,000 | 820 |
| 1992-08-24 | 417 | 450 | 405 | 420 | 861,000 | 840 |
| 1992-08-21 | 371 | 410 | 370 | 407 | 538,000 | 814 |
| 1992-08-20 | 326 | 378 | 326 | 356 | 327,000 | 712 |
| 1992-08-19 | 310 | 330 | 310 | 329 | 284,000 | 658 |
| 1992-08-18 | 327 | 329 | 310 | 310 | 260,000 | 620 |
| 1992-08-17 | 323 | 340 | 323 | 327 | 164,000 | 654 |
| 1992-08-14 | 305 | 325 | 305 | 319 | 333,000 | 638 |
| 1992-08-13 | 291 | 311 | 290 | 305 | 338,000 | 610 |
| 1992-08-12 | 298 | 301 | 285 | 287 | 539,000 | 574 |
| 1992-08-11 | 314 | 318 | 301 | 301 | 446,000 | 602 |
| 1992-08-10 | 330 | 335 | 305 | 315 | 377,000 | 630 |
| 1992-08-07 | 370 | 371 | 345 | 345 | 285,000 | 690 |
| 1992-08-06 | 374 | 378 | 370 | 375 | 164,000 | 750 |
| 1992-08-05 | 376 | 377 | 370 | 374 | 213,000 | 748 |
| 1992-08-04 | 380 | 380 | 371 | 372 | 246,000 | 744 |
| 1992-08-03 | 394 | 394 | 380 | 381 | 197,000 | 762 |
| 1992-07-31 | 380 | 398 | 375 | 398 | 181,000 | 796 |
| 1992-07-30 | 371 | 380 | 371 | 375 | 237,000 | 750 |
| 1992-07-29 | 399 | 399 | 370 | 371 | 415,000 | 742 |
| 1992-07-28 | 395 | 404 | 390 | 394 | 258,000 | 788 |
| 1992-07-27 | 420 | 425 | 393 | 395 | 393,000 | 790 |
| 1992-07-24 | 409 | 409 | 401 | 408 | 197,000 | 816 |
| 1992-07-23 | 397 | 430 | 390 | 430 | 493,000 | 860 |
| 1992-07-22 | 416 | 418 | 400 | 402 | 407,000 | 804 |
| 1992-07-21 | 402 | 416 | 401 | 408 | 356,000 | 816 |
| 1992-07-20 | 417 | 417 | 401 | 405 | 380,000 | 810 |
| 1992-07-17 | 446 | 446 | 427 | 427 | 475,000 | 854 |
| 1992-07-16 | 456 | 456 | 450 | 451 | 52,000 | 902 |
| 1992-07-15 | 450 | 459 | 444 | 456 | 181,000 | 912 |
| 1992-07-14 | 440 | 455 | 439 | 454 | 214,000 | 908 |
| 1992-07-13 | 434 | 445 | 430 | 430 | 240,000 | 860 |
| 1992-07-10 | 449 | 453 | 439 | 439 | 182,000 | 878 |
| 1992-07-09 | 446 | 450 | 441 | 449 | 287,000 | 898 |
| 1992-07-08 | 436 | 450 | 435 | 445 | 83,000 | 890 |
| 1992-07-07 | 455 | 455 | 435 | 435 | 181,000 | 870 |
| 1992-07-06 | 460 | 460 | 440 | 450 | 137,000 | 900 |
| 1992-07-03 | 459 | 467 | 455 | 458 | 308,000 | 916 |
| 1992-07-02 | 450 | 470 | 445 | 459 | 275,000 | 918 |
| 1992-07-01 | 410 | 445 | 409 | 445 | 415,000 | 890 |
| 1992-06-30 | 425 | 428 | 399 | 405 | 417,000 | 810 |
| 1992-06-29 | 430 | 430 | 415 | 415 | 153,000 | 830 |
| 1992-06-26 | 431 | 437 | 425 | 425 | 427,000 | 850 |
| 1992-06-25 | 440 | 441 | 430 | 431 | 313,000 | 862 |
| 1992-06-24 | 454 | 454 | 440 | 440 | 258,000 | 880 |
| 1992-06-23 | 456 | 466 | 446 | 450 | 140,000 | 900 |
| 1992-06-22 | 470 | 475 | 456 | 456 | 173,000 | 912 |
| 1992-06-19 | 465 | 470 | 455 | 470 | 306,000 | 940 |
| 1992-06-18 | 435 | 455 | 430 | 455 | 869,000 | 910 |
| 1992-06-17 | 468 | 470 | 437 | 440 | 624,000 | 880 |
| 1992-06-16 | 495 | 499 | 481 | 481 | 262,000 | 962 |
| 1992-06-15 | 506 | 506 | 496 | 500 | 266,000 | 1,000 |
| 1992-06-12 | 525 | 530 | 500 | 509 | 475,000 | 1,018 |
| 1992-06-11 | 508 | 519 | 508 | 515 | 142,000 | 1,030 |
| 1992-06-10 | 515 | 520 | 512 | 513 | 168,000 | 1,026 |
| 1992-06-09 | 503 | 516 | 501 | 512 | 141,000 | 1,024 |
| 1992-06-08 | 510 | 510 | 500 | 505 | 123,000 | 1,010 |
| 1992-06-05 | 510 | 519 | 510 | 510 | 241,000 | 1,020 |
| 1992-06-04 | 528 | 530 | 511 | 511 | 264,000 | 1,022 |
| 1992-06-03 | 530 | 540 | 528 | 528 | 215,000 | 1,056 |
| 1992-06-02 | 540 | 540 | 525 | 535 | 206,000 | 1,070 |
| 1992-06-01 | 549 | 549 | 535 | 535 | 190,000 | 1,070 |
| 1992-05-29 | 530 | 540 | 530 | 540 | 267,000 | 1,080 |
| 1992-05-28 | 528 | 532 | 524 | 530 | 420,000 | 1,060 |
| 1992-05-27 | 536 | 540 | 526 | 532 | 400,000 | 1,064 |
| 1992-05-26 | 549 | 549 | 535 | 536 | 395,000 | 1,072 |
| 1992-05-25 | 550 | 556 | 533 | 535 | 618,000 | 1,070 |
| 1992-05-22 | 570 | 570 | 546 | 560 | 355,000 | 1,120 |
| 1992-05-21 | 570 | 583 | 568 | 575 | 1,185,000 | 1,150 |
| 1992-05-20 | 566 | 574 | 558 | 561 | 830,000 | 1,122 |
| 1992-05-19 | 553 | 580 | 550 | 550 | 1,022,000 | 1,100 |
| 1992-05-18 | 533 | 557 | 530 | 549 | 1,173,000 | 1,098 |
| 1992-05-15 | 556 | 567 | 520 | 520 | 809,000 | 1,040 |
| 1992-05-14 | 588 | 589 | 556 | 557 | 769,000 | 1,114 |
| 1992-05-13 | 557 | 575 | 556 | 568 | 734,000 | 1,136 |
| 1992-05-12 | 605 | 605 | 566 | 567 | 1,291,000 | 1,134 |
| 1992-05-11 | 590 | 610 | 580 | 591 | 2,277,000 | 1,182 |
| 1992-05-08 | 549 | 579 | 545 | 563 | 3,593,000 | 1,126 |
| 1992-05-07 | 513 | 539 | 513 | 539 | 2,976,000 | 1,078 |
| 1992-05-06 | 497 | 515 | 497 | 513 | 1,844,000 | 1,026 |
| 1992-05-01 | 445 | 494 | 445 | 492 | 2,037,000 | 984 |
| 1992-04-30 | 446 | 450 | 442 | 445 | 712,000 | 890 |
| 1992-04-28 | 452 | 452 | 441 | 445 | 513,000 | 890 |
| 1992-04-27 | 431 | 458 | 431 | 458 | 396,000 | 916 |
| 1992-04-24 | 440 | 440 | 431 | 436 | 486,000 | 872 |
| 1992-04-23 | 435 | 444 | 430 | 433 | 606,000 | 866 |
| 1992-04-22 | 430 | 440 | 425 | 433 | 450,000 | 866 |
| 1992-04-21 | 450 | 459 | 425 | 425 | 616,000 | 850 |
| 1992-04-20 | 480 | 483 | 450 | 450 | 311,000 | 900 |
| 1992-04-17 | 500 | 501 | 475 | 475 | 346,000 | 950 |
| 1992-04-16 | 503 | 519 | 495 | 505 | 504,000 | 1,010 |
| 1992-04-15 | 486 | 500 | 485 | 498 | 552,000 | 996 |
| 1992-04-14 | 440 | 480 | 436 | 471 | 386,000 | 942 |
| 1992-04-13 | 465 | 476 | 440 | 440 | 615,000 | 880 |
| 1992-04-10 | 435 | 460 | 429 | 460 | 524,000 | 920 |
| 1992-04-09 | 385 | 421 | 383 | 395 | 767,000 | 790 |
| 1992-04-08 | 419 | 422 | 390 | 390 | 877,000 | 780 |
| 1992-04-07 | 477 | 480 | 430 | 430 | 311,000 | 860 |
| 1992-04-06 | 482 | 486 | 469 | 476 | 223,000 | 952 |
| 1992-04-03 | 465 | 480 | 449 | 477 | 604,000 | 954 |
| 1992-04-02 | 484 | 503 | 420 | 459 | 1,312,000 | 918 |
| 1992-04-01 | 545 | 549 | 473 | 480 | 1,255,000 | 960 |
| 1992-03-31 | 561 | 576 | 541 | 545 | 306,000 | 1,090 |
| 1992-03-30 | 554 | 569 | 535 | 555 | 298,000 | 1,110 |
| 1992-03-27 | 560 | 576 | 555 | 555 | 291,000 | 1,110 |
| 1992-03-26 | 619 | 619 | 561 | 561 | 378,000 | 1,122 |
| 1992-03-25 | 575 | 600 | 570 | 600 | 400,000 | 1,200 |
| 1992-03-24 | 584 | 589 | 560 | 566 | 566,000 | 1,132 |
| 1992-03-23 | 597 | 597 | 583 | 590 | 253,000 | 1,180 |
| 1992-03-19 | 560 | 600 | 555 | 573 | 1,164,000 | 1,146 |
| 1992-03-18 | 600 | 600 | 535 | 535 | 1,177,000 | 1,070 |
| 1992-03-17 | 620 | 620 | 600 | 602 | 587,000 | 1,204 |
| 1992-03-16 | 635 | 635 | 617 | 620 | 462,000 | 1,240 |
| 1992-03-13 | 620 | 629 | 615 | 617 | 455,000 | 1,234 |
| 1992-03-12 | 617 | 630 | 615 | 616 | 243,000 | 1,232 |
| 1992-03-11 | 632 | 632 | 615 | 615 | 223,000 | 1,230 |
| 1992-03-10 | 620 | 624 | 615 | 622 | 173,000 | 1,244 |
| 1992-03-09 | 648 | 648 | 620 | 620 | 255,000 | 1,240 |
| 1992-03-06 | 650 | 655 | 640 | 640 | 149,000 | 1,280 |
| 1992-03-05 | 648 | 668 | 640 | 653 | 294,000 | 1,306 |
| 1992-03-04 | 641 | 650 | 636 | 638 | 520,000 | 1,276 |
| 1992-03-03 | 670 | 670 | 648 | 650 | 268,000 | 1,300 |
| 1992-03-02 | 651 | 674 | 651 | 666 | 367,000 | 1,332 |
| 1992-02-28 | 660 | 664 | 650 | 651 | 461,000 | 1,302 |
| 1992-02-27 | 664 | 666 | 650 | 650 | 259,000 | 1,300 |
| 1992-02-26 | 645 | 650 | 636 | 644 | 210,000 | 1,288 |
| 1992-02-25 | 642 | 650 | 640 | 640 | 152,000 | 1,280 |
| 1992-02-24 | 670 | 675 | 641 | 642 | 155,000 | 1,284 |
| 1992-02-21 | 648 | 655 | 630 | 650 | 163,000 | 1,300 |
| 1992-02-20 | 618 | 640 | 618 | 638 | 94,000 | 1,276 |
| 1992-02-19 | 626 | 626 | 616 | 618 | 276,000 | 1,236 |
| 1992-02-18 | 620 | 635 | 616 | 616 | 209,000 | 1,232 |
| 1992-02-17 | 630 | 639 | 619 | 639 | 225,000 | 1,278 |
| 1992-02-14 | 640 | 650 | 635 | 645 | 305,000 | 1,290 |
| 1992-02-13 | 646 | 646 | 637 | 640 | 284,000 | 1,280 |
| 1992-02-12 | 645 | 648 | 631 | 636 | 265,000 | 1,272 |
| 1992-02-10 | 665 | 670 | 651 | 653 | 318,000 | 1,306 |
| 1992-02-07 | 680 | 685 | 660 | 660 | 375,000 | 1,320 |
| 1992-02-06 | 670 | 692 | 670 | 680 | 406,000 | 1,360 |
| 1992-02-05 | 690 | 695 | 666 | 669 | 426,000 | 1,338 |
| 1992-02-04 | 701 | 707 | 691 | 692 | 424,000 | 1,384 |
| 1992-02-03 | 709 | 720 | 690 | 700 | 601,000 | 1,400 |
| 1992-01-31 | 695 | 711 | 680 | 700 | 1,039,000 | 1,400 |
| 1992-01-30 | 639 | 701 | 635 | 666 | 815,000 | 1,332 |
| 1992-01-29 | 630 | 639 | 623 | 632 | 371,000 | 1,264 |
| 1992-01-28 | 615 | 620 | 609 | 620 | 384,000 | 1,240 |
| 1992-01-27 | 618 | 621 | 610 | 615 | 251,000 | 1,230 |
| 1992-01-24 | 623 | 624 | 610 | 623 | 263,000 | 1,246 |
| 1992-01-23 | 620 | 641 | 610 | 633 | 857,000 | 1,266 |
| 1992-01-22 | 565 | 611 | 556 | 605 | 1,013,000 | 1,210 |
| 1992-01-21 | 600 | 610 | 561 | 565 | 1,146,000 | 1,130 |
| 1992-01-20 | 645 | 650 | 598 | 599 | 1,109,000 | 1,198 |
| 1992-01-17 | 670 | 680 | 640 | 640 | 1,205,000 | 1,280 |
| 1992-01-16 | 720 | 725 | 686 | 690 | 773,000 | 1,380 |
| 1992-01-14 | 711 | 720 | 707 | 710 | 382,000 | 1,420 |
| 1992-01-13 | 720 | 720 | 699 | 704 | 567,000 | 1,408 |
| 1992-01-10 | 746 | 750 | 721 | 725 | 325,000 | 1,450 |
| 1992-01-09 | 755 | 765 | 735 | 741 | 566,000 | 1,482 |
| 1992-01-08 | 777 | 778 | 752 | 765 | 336,000 | 1,530 |
| 1992-01-07 | 751 | 770 | 751 | 770 | 279,000 | 1,540 |
| 1992-01-06 | 755 | 765 | 750 | 751 | 172,000 | 1,502 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
