5105 TOYO TIRE(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 332 | 335 | 330 | 335 | 56,000 | 670 |
| 1993-12-29 | 327 | 332 | 320 | 327 | 236,000 | 654 |
| 1993-12-28 | 325 | 327 | 320 | 327 | 104,000 | 654 |
| 1993-12-27 | 338 | 338 | 321 | 322 | 194,000 | 644 |
| 1993-12-24 | 332 | 339 | 331 | 338 | 87,000 | 676 |
| 1993-12-22 | 332 | 340 | 332 | 332 | 112,000 | 664 |
| 1993-12-21 | 333 | 340 | 330 | 340 | 134,000 | 680 |
| 1993-12-20 | 352 | 352 | 339 | 339 | 56,000 | 678 |
| 1993-12-17 | 358 | 358 | 349 | 353 | 76,000 | 706 |
| 1993-12-16 | 353 | 360 | 345 | 360 | 129,000 | 720 |
| 1993-12-15 | 346 | 348 | 337 | 342 | 95,000 | 684 |
| 1993-12-14 | 350 | 355 | 340 | 345 | 99,000 | 690 |
| 1993-12-13 | 346 | 350 | 346 | 350 | 68,000 | 700 |
| 1993-12-10 | 344 | 364 | 333 | 357 | 200,000 | 714 |
| 1993-12-09 | 350 | 350 | 337 | 344 | 111,000 | 688 |
| 1993-12-08 | 345 | 345 | 330 | 340 | 464,000 | 680 |
| 1993-12-07 | 347 | 347 | 336 | 340 | 148,000 | 680 |
| 1993-12-06 | 359 | 360 | 330 | 342 | 169,000 | 684 |
| 1993-12-03 | 359 | 359 | 348 | 359 | 231,000 | 718 |
| 1993-12-02 | 356 | 374 | 353 | 357 | 469,000 | 714 |
| 1993-12-01 | 335 | 359 | 335 | 351 | 203,000 | 702 |
| 1993-11-30 | 310 | 335 | 305 | 335 | 374,000 | 670 |
| 1993-11-29 | 297 | 307 | 297 | 305 | 257,000 | 610 |
| 1993-11-26 | 337 | 337 | 327 | 327 | 525,000 | 654 |
| 1993-11-25 | 334 | 348 | 332 | 332 | 323,000 | 664 |
| 1993-11-24 | 350 | 359 | 340 | 341 | 220,000 | 682 |
| 1993-11-22 | 386 | 386 | 350 | 350 | 229,000 | 700 |
| 1993-11-19 | 386 | 388 | 381 | 381 | 135,000 | 762 |
| 1993-11-18 | 395 | 396 | 381 | 381 | 120,000 | 762 |
| 1993-11-17 | 398 | 398 | 383 | 392 | 96,000 | 784 |
| 1993-11-16 | 384 | 390 | 383 | 390 | 188,000 | 780 |
| 1993-11-15 | 400 | 400 | 382 | 382 | 93,000 | 764 |
| 1993-11-12 | 389 | 405 | 385 | 400 | 262,000 | 800 |
| 1993-11-11 | 381 | 390 | 381 | 390 | 167,000 | 780 |
| 1993-11-10 | 385 | 394 | 380 | 384 | 248,000 | 768 |
| 1993-11-09 | 400 | 405 | 380 | 385 | 246,000 | 770 |
| 1993-11-08 | 386 | 400 | 386 | 395 | 186,000 | 790 |
| 1993-11-05 | 399 | 403 | 380 | 381 | 986,000 | 762 |
| 1993-11-04 | 410 | 411 | 400 | 403 | 215,000 | 806 |
| 1993-11-02 | 414 | 416 | 410 | 410 | 191,000 | 820 |
| 1993-11-01 | 420 | 425 | 414 | 414 | 57,000 | 828 |
| 1993-10-29 | 405 | 416 | 405 | 415 | 225,000 | 830 |
| 1993-10-28 | 410 | 415 | 406 | 407 | 247,000 | 814 |
| 1993-10-27 | 430 | 431 | 402 | 414 | 439,000 | 828 |
| 1993-10-26 | 440 | 440 | 430 | 431 | 309,000 | 862 |
| 1993-10-25 | 446 | 446 | 435 | 435 | 180,000 | 870 |
| 1993-10-22 | 450 | 455 | 446 | 446 | 193,000 | 892 |
| 1993-10-21 | 449 | 450 | 445 | 446 | 152,000 | 892 |
| 1993-10-20 | 455 | 455 | 445 | 448 | 369,000 | 896 |
| 1993-10-19 | 462 | 462 | 460 | 460 | 68,000 | 920 |
| 1993-10-18 | 462 | 465 | 460 | 460 | 82,000 | 920 |
| 1993-10-15 | 479 | 479 | 460 | 462 | 245,000 | 924 |
| 1993-10-14 | 472 | 472 | 463 | 470 | 120,000 | 940 |
| 1993-10-13 | 471 | 493 | 470 | 477 | 130,000 | 954 |
| 1993-10-12 | 477 | 478 | 467 | 469 | 76,000 | 938 |
| 1993-10-08 | 485 | 490 | 480 | 487 | 140,000 | 974 |
| 1993-10-07 | 468 | 495 | 463 | 480 | 424,000 | 960 |
| 1993-10-06 | 450 | 463 | 450 | 463 | 233,000 | 926 |
| 1993-10-05 | 452 | 455 | 451 | 455 | 121,000 | 910 |
| 1993-10-04 | 453 | 453 | 448 | 449 | 234,000 | 898 |
| 1993-10-01 | 456 | 463 | 451 | 452 | 222,000 | 904 |
| 1993-09-30 | 464 | 464 | 456 | 456 | 124,000 | 912 |
| 1993-09-29 | 470 | 475 | 460 | 469 | 124,000 | 938 |
| 1993-09-28 | 475 | 478 | 470 | 470 | 81,000 | 940 |
| 1993-09-27 | 478 | 479 | 475 | 475 | 108,000 | 950 |
| 1993-09-24 | 481 | 481 | 475 | 475 | 169,000 | 950 |
| 1993-09-22 | 487 | 487 | 468 | 471 | 245,000 | 942 |
| 1993-09-21 | 489 | 495 | 489 | 492 | 299,000 | 984 |
| 1993-09-20 | 489 | 495 | 485 | 485 | 103,000 | 970 |
| 1993-09-17 | 500 | 500 | 487 | 488 | 175,000 | 976 |
| 1993-09-16 | 514 | 514 | 500 | 501 | 77,000 | 1,002 |
| 1993-09-14 | 516 | 516 | 503 | 509 | 129,000 | 1,018 |
| 1993-09-13 | 504 | 510 | 503 | 510 | 215,000 | 1,020 |
| 1993-09-10 | 513 | 513 | 503 | 505 | 100,000 | 1,010 |
| 1993-09-09 | 505 | 508 | 502 | 503 | 75,000 | 1,006 |
| 1993-09-08 | 519 | 519 | 502 | 508 | 170,000 | 1,016 |
| 1993-09-07 | 516 | 516 | 502 | 510 | 67,000 | 1,020 |
| 1993-09-06 | 520 | 520 | 513 | 516 | 61,000 | 1,032 |
| 1993-09-03 | 512 | 523 | 512 | 515 | 147,000 | 1,030 |
| 1993-09-02 | 522 | 522 | 514 | 515 | 164,000 | 1,030 |
| 1993-09-01 | 518 | 524 | 512 | 512 | 284,000 | 1,024 |
| 1993-08-31 | 520 | 520 | 515 | 517 | 146,000 | 1,034 |
| 1993-08-30 | 520 | 520 | 516 | 517 | 108,000 | 1,034 |
| 1993-08-27 | 518 | 520 | 511 | 516 | 171,000 | 1,032 |
| 1993-08-26 | 514 | 514 | 512 | 514 | 124,000 | 1,028 |
| 1993-08-25 | 510 | 510 | 508 | 509 | 119,000 | 1,018 |
| 1993-08-24 | 510 | 513 | 502 | 505 | 85,000 | 1,010 |
| 1993-08-23 | 513 | 513 | 503 | 513 | 73,000 | 1,026 |
| 1993-08-20 | 524 | 525 | 513 | 513 | 149,000 | 1,026 |
| 1993-08-19 | 520 | 521 | 512 | 517 | 230,000 | 1,034 |
| 1993-08-18 | 505 | 510 | 500 | 500 | 96,000 | 1,000 |
| 1993-08-17 | 517 | 517 | 502 | 506 | 65,000 | 1,012 |
| 1993-08-16 | 521 | 521 | 510 | 517 | 80,000 | 1,034 |
| 1993-08-13 | 524 | 524 | 511 | 519 | 136,000 | 1,038 |
| 1993-08-12 | 517 | 520 | 511 | 515 | 170,000 | 1,030 |
| 1993-08-11 | 508 | 517 | 507 | 517 | 137,000 | 1,034 |
| 1993-08-10 | 516 | 518 | 506 | 507 | 74,000 | 1,014 |
| 1993-08-09 | 505 | 517 | 505 | 517 | 69,000 | 1,034 |
| 1993-08-06 | 505 | 511 | 502 | 510 | 111,000 | 1,020 |
| 1993-08-05 | 505 | 514 | 505 | 505 | 116,000 | 1,010 |
| 1993-08-04 | 501 | 515 | 501 | 505 | 79,000 | 1,010 |
| 1993-08-03 | 513 | 517 | 510 | 517 | 145,000 | 1,034 |
| 1993-08-02 | 510 | 510 | 500 | 503 | 94,000 | 1,006 |
| 1993-07-30 | 512 | 515 | 508 | 514 | 106,000 | 1,028 |
| 1993-07-29 | 500 | 512 | 500 | 512 | 169,000 | 1,024 |
| 1993-07-28 | 503 | 505 | 496 | 499 | 178,000 | 998 |
| 1993-07-27 | 508 | 508 | 498 | 498 | 54,000 | 996 |
| 1993-07-26 | 510 | 510 | 496 | 496 | 104,000 | 992 |
| 1993-07-23 | 505 | 505 | 499 | 500 | 132,000 | 1,000 |
| 1993-07-22 | 514 | 514 | 509 | 509 | 368,000 | 1,018 |
| 1993-07-21 | 500 | 508 | 500 | 508 | 67,000 | 1,016 |
| 1993-07-20 | 517 | 517 | 505 | 509 | 94,000 | 1,018 |
| 1993-07-19 | 513 | 517 | 500 | 512 | 143,000 | 1,024 |
| 1993-07-16 | 509 | 512 | 506 | 512 | 218,000 | 1,024 |
| 1993-07-15 | 503 | 510 | 503 | 510 | 159,000 | 1,020 |
| 1993-07-14 | 509 | 514 | 500 | 503 | 235,000 | 1,006 |
| 1993-07-13 | 500 | 505 | 500 | 504 | 98,000 | 1,008 |
| 1993-07-12 | 508 | 519 | 502 | 502 | 184,000 | 1,004 |
| 1993-07-09 | 496 | 510 | 496 | 508 | 116,000 | 1,016 |
| 1993-07-08 | 498 | 510 | 495 | 500 | 135,000 | 1,000 |
| 1993-07-07 | 503 | 503 | 496 | 498 | 175,000 | 996 |
| 1993-07-06 | 496 | 504 | 496 | 504 | 118,000 | 1,008 |
| 1993-07-05 | 500 | 500 | 494 | 495 | 93,000 | 990 |
| 1993-07-02 | 506 | 506 | 497 | 500 | 119,000 | 1,000 |
| 1993-07-01 | 506 | 510 | 502 | 506 | 98,000 | 1,012 |
| 1993-06-30 | 507 | 510 | 501 | 506 | 138,000 | 1,012 |
| 1993-06-29 | 505 | 520 | 500 | 510 | 108,000 | 1,020 |
| 1993-06-28 | 517 | 535 | 510 | 515 | 222,000 | 1,030 |
| 1993-06-25 | 500 | 509 | 500 | 507 | 148,000 | 1,014 |
| 1993-06-24 | 495 | 504 | 495 | 500 | 147,000 | 1,000 |
| 1993-06-23 | 504 | 504 | 490 | 490 | 115,000 | 980 |
| 1993-06-22 | 471 | 505 | 471 | 500 | 415,000 | 1,000 |
| 1993-06-21 | 499 | 499 | 467 | 471 | 630,000 | 942 |
| 1993-06-18 | 517 | 524 | 505 | 519 | 245,000 | 1,038 |
| 1993-06-17 | 523 | 523 | 507 | 519 | 296,000 | 1,038 |
| 1993-06-16 | 525 | 533 | 499 | 533 | 930,000 | 1,066 |
| 1993-06-15 | 555 | 555 | 520 | 545 | 1,075,000 | 1,090 |
| 1993-06-14 | 560 | 560 | 555 | 555 | 280,000 | 1,110 |
| 1993-06-11 | 570 | 575 | 561 | 561 | 213,000 | 1,122 |
| 1993-06-10 | 572 | 572 | 561 | 570 | 446,000 | 1,140 |
| 1993-06-08 | 572 | 590 | 566 | 567 | 3,476,000 | 1,134 |
| 1993-06-07 | 556 | 565 | 554 | 562 | 889,000 | 1,124 |
| 1993-06-04 | 552 | 555 | 545 | 546 | 338,000 | 1,092 |
| 1993-06-03 | 547 | 554 | 546 | 553 | 523,000 | 1,106 |
| 1993-06-02 | 554 | 557 | 547 | 547 | 564,000 | 1,094 |
| 1993-06-01 | 557 | 559 | 546 | 546 | 522,000 | 1,092 |
| 1993-05-31 | 560 | 568 | 548 | 557 | 857,000 | 1,114 |
| 1993-05-28 | 539 | 563 | 535 | 553 | 1,822,000 | 1,106 |
| 1993-05-27 | 533 | 540 | 530 | 533 | 821,000 | 1,066 |
| 1993-05-26 | 532 | 533 | 525 | 531 | 388,000 | 1,062 |
| 1993-05-25 | 517 | 540 | 512 | 533 | 757,000 | 1,066 |
| 1993-05-24 | 526 | 526 | 519 | 520 | 310,000 | 1,040 |
| 1993-05-21 | 508 | 520 | 508 | 516 | 249,000 | 1,032 |
| 1993-05-20 | 510 | 515 | 506 | 506 | 185,000 | 1,012 |
| 1993-05-19 | 515 | 515 | 501 | 508 | 339,000 | 1,016 |
| 1993-05-18 | 505 | 510 | 502 | 507 | 300,000 | 1,014 |
| 1993-05-17 | 520 | 520 | 506 | 506 | 198,000 | 1,012 |
| 1993-05-14 | 525 | 529 | 512 | 512 | 247,000 | 1,024 |
| 1993-05-13 | 521 | 525 | 512 | 525 | 324,000 | 1,050 |
| 1993-05-12 | 534 | 534 | 520 | 521 | 496,000 | 1,042 |
| 1993-05-11 | 537 | 538 | 525 | 530 | 516,000 | 1,060 |
| 1993-05-10 | 535 | 539 | 522 | 530 | 510,000 | 1,060 |
| 1993-05-07 | 537 | 543 | 530 | 530 | 1,159,000 | 1,060 |
| 1993-05-06 | 524 | 545 | 521 | 540 | 3,711,000 | 1,080 |
| 1993-04-30 | 495 | 520 | 492 | 514 | 2,796,000 | 1,028 |
| 1993-04-28 | 479 | 491 | 475 | 475 | 634,000 | 950 |
| 1993-04-27 | 462 | 480 | 462 | 475 | 323,000 | 950 |
| 1993-04-26 | 470 | 473 | 461 | 462 | 197,000 | 924 |
| 1993-04-23 | 457 | 473 | 457 | 465 | 540,000 | 930 |
| 1993-04-22 | 465 | 470 | 455 | 455 | 143,000 | 910 |
| 1993-04-21 | 478 | 479 | 460 | 460 | 281,000 | 920 |
| 1993-04-20 | 473 | 482 | 473 | 473 | 317,000 | 946 |
| 1993-04-19 | 480 | 480 | 462 | 472 | 252,000 | 944 |
| 1993-04-16 | 488 | 495 | 476 | 480 | 796,000 | 960 |
| 1993-04-15 | 467 | 491 | 465 | 483 | 1,285,000 | 966 |
| 1993-04-14 | 471 | 475 | 462 | 462 | 568,000 | 924 |
| 1993-04-13 | 457 | 467 | 455 | 467 | 560,000 | 934 |
| 1993-04-12 | 467 | 467 | 452 | 457 | 433,000 | 914 |
| 1993-04-09 | 470 | 470 | 460 | 464 | 537,000 | 928 |
| 1993-04-08 | 475 | 485 | 461 | 470 | 909,000 | 940 |
| 1993-04-07 | 470 | 482 | 470 | 475 | 1,672,000 | 950 |
| 1993-04-06 | 461 | 480 | 460 | 462 | 1,630,000 | 924 |
| 1993-04-05 | 444 | 458 | 441 | 452 | 1,151,000 | 904 |
| 1993-04-02 | 440 | 446 | 432 | 439 | 1,639,000 | 878 |
| 1993-04-01 | 420 | 430 | 416 | 430 | 324,000 | 860 |
| 1993-03-31 | 430 | 434 | 410 | 410 | 281,000 | 820 |
| 1993-03-30 | 439 | 439 | 425 | 430 | 474,000 | 860 |
| 1993-03-29 | 429 | 435 | 419 | 435 | 590,000 | 870 |
| 1993-03-26 | 413 | 425 | 413 | 425 | 407,000 | 850 |
| 1993-03-25 | 406 | 416 | 405 | 413 | 337,000 | 826 |
| 1993-03-24 | 405 | 410 | 404 | 405 | 224,000 | 810 |
| 1993-03-23 | 410 | 417 | 410 | 410 | 192,000 | 820 |
| 1993-03-22 | 425 | 425 | 411 | 411 | 220,000 | 822 |
| 1993-03-19 | 434 | 434 | 420 | 420 | 437,000 | 840 |
| 1993-03-18 | 430 | 435 | 427 | 429 | 512,000 | 858 |
| 1993-03-17 | 433 | 433 | 424 | 426 | 355,000 | 852 |
| 1993-03-16 | 435 | 443 | 433 | 434 | 1,895,000 | 868 |
| 1993-03-15 | 417 | 430 | 414 | 430 | 638,000 | 860 |
| 1993-03-12 | 405 | 420 | 405 | 414 | 288,000 | 828 |
| 1993-03-11 | 410 | 415 | 405 | 410 | 317,000 | 820 |
| 1993-03-10 | 420 | 425 | 410 | 410 | 636,000 | 820 |
| 1993-03-09 | 425 | 435 | 415 | 417 | 1,673,000 | 834 |
| 1993-03-08 | 405 | 424 | 405 | 420 | 2,277,000 | 840 |
| 1993-03-05 | 388 | 407 | 384 | 402 | 2,196,000 | 804 |
| 1993-03-04 | 378 | 384 | 373 | 384 | 474,000 | 768 |
| 1993-03-03 | 367 | 382 | 366 | 368 | 549,000 | 736 |
| 1993-03-02 | 365 | 370 | 361 | 361 | 625,000 | 722 |
| 1993-03-01 | 389 | 391 | 370 | 370 | 436,000 | 740 |
| 1993-02-26 | 382 | 392 | 382 | 384 | 434,000 | 768 |
| 1993-02-25 | 392 | 395 | 384 | 390 | 314,000 | 780 |
| 1993-02-24 | 395 | 395 | 380 | 390 | 476,000 | 780 |
| 1993-02-23 | 395 | 395 | 390 | 395 | 295,000 | 790 |
| 1993-02-22 | 395 | 395 | 391 | 395 | 244,000 | 790 |
| 1993-02-19 | 397 | 398 | 390 | 395 | 321,000 | 790 |
| 1993-02-18 | 392 | 400 | 392 | 395 | 561,000 | 790 |
| 1993-02-17 | 387 | 391 | 387 | 391 | 125,000 | 782 |
| 1993-02-16 | 385 | 395 | 385 | 391 | 580,000 | 782 |
| 1993-02-15 | 381 | 391 | 375 | 384 | 87,000 | 768 |
| 1993-02-12 | 381 | 386 | 379 | 379 | 115,000 | 758 |
| 1993-02-10 | 387 | 391 | 380 | 381 | 136,000 | 762 |
| 1993-02-09 | 391 | 391 | 380 | 382 | 103,000 | 764 |
| 1993-02-08 | 397 | 397 | 381 | 381 | 73,000 | 762 |
| 1993-02-05 | 393 | 396 | 390 | 393 | 201,000 | 786 |
| 1993-02-04 | 393 | 400 | 389 | 390 | 301,000 | 780 |
| 1993-02-03 | 382 | 393 | 382 | 388 | 275,000 | 776 |
| 1993-02-02 | 390 | 394 | 381 | 381 | 132,000 | 762 |
| 1993-02-01 | 380 | 389 | 376 | 389 | 128,000 | 778 |
| 1993-01-29 | 391 | 395 | 370 | 371 | 425,000 | 742 |
| 1993-01-28 | 350 | 390 | 350 | 390 | 228,000 | 780 |
| 1993-01-27 | 345 | 350 | 345 | 345 | 210,000 | 690 |
| 1993-01-26 | 340 | 350 | 340 | 350 | 83,000 | 700 |
| 1993-01-25 | 355 | 355 | 340 | 340 | 125,000 | 680 |
| 1993-01-22 | 360 | 360 | 355 | 355 | 52,000 | 710 |
| 1993-01-21 | 360 | 366 | 360 | 366 | 97,000 | 732 |
| 1993-01-20 | 360 | 365 | 357 | 358 | 163,000 | 716 |
| 1993-01-19 | 360 | 364 | 359 | 363 | 88,000 | 726 |
| 1993-01-18 | 353 | 360 | 352 | 355 | 115,000 | 710 |
| 1993-01-14 | 360 | 360 | 355 | 355 | 110,000 | 710 |
| 1993-01-13 | 370 | 370 | 360 | 360 | 166,000 | 720 |
| 1993-01-12 | 371 | 375 | 370 | 370 | 87,000 | 740 |
| 1993-01-11 | 375 | 375 | 369 | 370 | 98,000 | 740 |
| 1993-01-08 | 380 | 384 | 376 | 377 | 108,000 | 754 |
| 1993-01-07 | 375 | 380 | 371 | 380 | 144,000 | 760 |
| 1993-01-06 | 380 | 380 | 372 | 373 | 115,000 | 746 |
| 1993-01-05 | 386 | 386 | 380 | 380 | 96,000 | 760 |
| 1993-01-04 | 386 | 392 | 386 | 386 | 22,000 | 772 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
