5105 TOYO TIRE(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30460468455468251,000936
1994-12-29453465448465127,000930
1994-12-28453467453458290,000916
1994-12-27460461452457134,000914
1994-12-26454463454455124,000910
1994-12-22438454438454304,000908
1994-12-21441444438443295,000886
1994-12-20429440428440315,000880
1994-12-19434435429433733,000866
1994-12-16430434426426196,000852
1994-12-15431435423427255,000854
1994-12-14423434423430168,000860
1994-12-13428429420423363,000846
1994-12-12425430425425107,000850
1994-12-09435436426426593,000852
1994-12-08436436428434213,000868
1994-12-07449451438439113,000878
1994-12-06454454447454228,000908
1994-12-05440445440444149,000888
1994-12-02437440437438165,000876
1994-12-01442442435440216,000880
1994-11-30438448438445177,000890
1994-11-29435448435448109,000896
1994-11-28436438432438177,000876
1994-11-25439439432435164,000870
1994-11-24440444436439260,000878
1994-11-22441450441450208,000900
1994-11-21461465451451284,000902
1994-11-18470473469470148,000940
1994-11-17470475467470215,000940
1994-11-16475475461468206,000936
1994-11-15470477466470221,000940
1994-11-14471471465470123,000940
1994-11-11465472465470208,000940
1994-11-10467475465470186,000940
1994-11-09475475451464152,000928
1994-11-08485485478483185,000966
1994-11-07491492485487177,000974
1994-11-04486493485493241,000986
1994-11-02488491483483202,000966
1994-11-01483499483493463,000986
1994-10-31481485480483426,000966
1994-10-28486495485486171,000972
1994-10-27499499485485185,000970
1994-10-26483500483500419,0001,000
1994-10-25485490485485229,000970
1994-10-24500501489490261,000980
1994-10-21503505493501477,0001,002
1994-10-205005144995081,325,0001,016
1994-10-194895114895001,309,0001,000
1994-10-18488490482485114,000970
1994-10-17485485480482517,000964
1994-10-14499499487492344,000984
1994-10-13475505475496924,000992
1994-10-12469473465473335,000946
1994-10-11465471464469249,000938
1994-10-07455465455465388,000930
1994-10-06451461450459208,000918
1994-10-05449456447456290,000912
1994-10-04447449445448122,000896
1994-10-03445453445445106,000890
1994-09-30447452447447308,000894
1994-09-29451453443445178,000890
1994-09-28440450436446456,000892
1994-09-27440446436440117,000880
1994-09-26443449440444134,000888
1994-09-22435443435441129,000882
1994-09-21430434430430340,000860
1994-09-20435439428435222,000870
1994-09-19435435426426124,000852
1994-09-16440444426426514,000852
1994-09-14446449442443178,000886
1994-09-13450450445446179,000892
1994-09-12452453445445167,000890
1994-09-09452455452452188,000904
1994-09-08455455452452216,000904
1994-09-07454454450451249,000902
1994-09-06451459450454337,000908
1994-09-05446449445446236,000892
1994-09-02450450445445117,000890
1994-09-0145045043544568,000890
1994-08-3145145244944978,000898
1994-08-3045145444845158,000902
1994-08-29458460455455203,000910
1994-08-26456457451457442,000914
1994-08-2546046045545598,000910
1994-08-24458458451455712,000910
1994-08-23466466452453241,000906
1994-08-2247247246546565,000930
1994-08-19477479475477145,000954
1994-08-18474478474477115,000954
1994-08-1747447747347758,000954
1994-08-16472478472473164,000946
1994-08-1547047046147035,000940
1994-08-1247547947147154,000942
1994-08-11475480470480213,000960
1994-08-10471475471471101,000942
1994-08-09469471468471197,000942
1994-08-0847547746646660,000932
1994-08-05471484471478153,000956
1994-08-0446648046647573,000950
1994-08-0346547046547091,000940
1994-08-02455465453465114,000930
1994-08-0145146045046074,000920
1994-07-2946046045545690,000912
1994-07-28453454435454160,000908
1994-07-27457460453453133,000906
1994-07-26465467458461175,000922
1994-07-25458472458470164,000940
1994-07-22481485471471102,000942
1994-07-21487489482485189,000970
1994-07-20482487480487130,000974
1994-07-19483484480480133,000960
1994-07-18487488482484136,000968
1994-07-15485495482482112,000964
1994-07-1448548648348461,000968
1994-07-13485490480482117,000964
1994-07-12490490485485127,000970
1994-07-1149650049449932,000998
1994-07-08501502500500149,0001,000
1994-07-07500505500504287,0001,008
1994-07-06510510502505348,0001,010
1994-07-05501515500508349,0001,016
1994-07-04496504496501268,0001,002
1994-07-01500500490496148,000992
1994-06-30490507490495236,000990
1994-06-29493500493500140,0001,000
1994-06-28500509493503202,0001,006
1994-06-27498498485486232,000972
1994-06-24513513505505286,0001,010
1994-06-23511513504513278,0001,026
1994-06-22485510485510775,0001,020
1994-06-21510515495500430,0001,000
1994-06-20527527518518534,0001,036
1994-06-17521523515518518,0001,036
1994-06-16514524513518582,0001,036
1994-06-15515518510513448,0001,026
1994-06-14518518510512515,0001,024
1994-06-13501520498518670,0001,036
1994-06-105105205055051,673,0001,010
1994-06-095005094985091,240,0001,018
1994-06-08491497490496563,000992
1994-06-07488490482484301,000968
1994-06-06488492482490468,000980
1994-06-03490492483483386,000966
1994-06-024965014924921,330,000984
1994-06-014944994874922,102,000984
1994-05-314804914804901,492,000980
1994-05-304764824714781,437,000956
1994-05-274684744674711,750,000942
1994-05-26459465456458737,000916
1994-05-254554654554591,625,000918
1994-05-24442458442450680,000900
1994-05-23439440439440119,000880
1994-05-20438440438439128,000878
1994-05-1944044043843894,000876
1994-05-18440447438439344,000878
1994-05-17445445444445323,000890
1994-05-16445447444445540,000890
1994-05-13434444434442365,000884
1994-05-12434438434434203,000868
1994-05-11433440430433197,000866
1994-05-10428430427428216,000856
1994-05-09428430426430144,000860
1994-05-0643043442843097,000860
1994-05-02428429428428248,000856
1994-04-28430430428428135,000856
1994-04-27428430428430185,000860
1994-04-26429429422428166,000856
1994-04-25437437432432327,000864
1994-04-22439439431437445,000874
1994-04-21438438432432429,000864
1994-04-20445447434440435,000880
1994-04-19442448439442547,000884
1994-04-18440445438440538,000880
1994-04-15433440425434530,000868
1994-04-14433439432438316,000876
1994-04-13434436431432273,000864
1994-04-124424474314311,349,000862
1994-04-11421441420439486,000878
1994-04-084244364104211,512,000842
1994-04-07421429417420543,000840
1994-04-06415431411426880,000852
1994-04-05405414400405208,000810
1994-04-0440540539139586,000790
1994-04-01400409400409176,000818
1994-03-31400402395395169,000790
1994-03-30401402395402129,000804
1994-03-29409409405406117,000812
1994-03-28406416402402369,000804
1994-03-25413417405410248,000820
1994-03-24405420405418148,000836
1994-03-23413415406406187,000812
1994-03-22435435415418431,000836
1994-03-184114444104301,414,000860
1994-03-17418420408410914,000820
1994-03-16415425414417927,000834
1994-03-15407410400410381,000820
1994-03-14388392385385317,000770
1994-03-11385392385387332,000774
1994-03-10388388381383244,000766
1994-03-09391393380391213,000782
1994-03-0839039539039167,000782
1994-03-07402405390390111,000780
1994-03-04397406397402436,000804
1994-03-03400400394397193,000794
1994-03-02405405395400170,000800
1994-03-01405406401402286,000804
1994-02-28402406401405118,000810
1994-02-25386403386400344,000800
1994-02-24386395386389214,000778
1994-02-2338638938638679,000772
1994-02-22387393386386339,000772
1994-02-2138639038538653,000772
1994-02-18384390383386151,000772
1994-02-1738538537538477,000768
1994-02-16390390381385103,000770
1994-02-15375380371380102,000760
1994-02-14392395381395149,000790
1994-02-10397400391392179,000784
1994-02-09406408391392250,000784
1994-02-08398412398402371,000804
1994-02-07398398395397149,000794
1994-02-04402410402402122,000804
1994-02-03408414401401161,000802
1994-02-02415415401408273,000816
1994-02-01406416406413542,000826
1994-01-31400405400401509,000802
1994-01-28375385375381141,000762
1994-01-27385390379379313,000758
1994-01-26380394379385200,000770
1994-01-25370380370379161,000758
1994-01-24354370354368275,000736
1994-01-21404404395399117,000798
1994-01-20405405398400412,000800
1994-01-19386400383400343,000800
1994-01-18392392386386200,000772
1994-01-17401402390392134,000784
1994-01-14394400389400300,000800
1994-01-13405409394394515,000788
1994-01-12383410375410500,000820
1994-01-11386386379383211,000766
1994-01-10369380360379349,000758
1994-01-07356358350355209,000710
1994-01-06360365355356368,000712
1994-01-05337350337350277,000700
1994-01-0433533533033578,000670

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