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 |
---|---|---|---|---|---|---|
1994-12-30 | 460 | 468 | 455 | 468 | 251,000 | 936 |
1994-12-29 | 453 | 465 | 448 | 465 | 127,000 | 930 |
1994-12-28 | 453 | 467 | 453 | 458 | 290,000 | 916 |
1994-12-27 | 460 | 461 | 452 | 457 | 134,000 | 914 |
1994-12-26 | 454 | 463 | 454 | 455 | 124,000 | 910 |
1994-12-22 | 438 | 454 | 438 | 454 | 304,000 | 908 |
1994-12-21 | 441 | 444 | 438 | 443 | 295,000 | 886 |
1994-12-20 | 429 | 440 | 428 | 440 | 315,000 | 880 |
1994-12-19 | 434 | 435 | 429 | 433 | 733,000 | 866 |
1994-12-16 | 430 | 434 | 426 | 426 | 196,000 | 852 |
1994-12-15 | 431 | 435 | 423 | 427 | 255,000 | 854 |
1994-12-14 | 423 | 434 | 423 | 430 | 168,000 | 860 |
1994-12-13 | 428 | 429 | 420 | 423 | 363,000 | 846 |
1994-12-12 | 425 | 430 | 425 | 425 | 107,000 | 850 |
1994-12-09 | 435 | 436 | 426 | 426 | 593,000 | 852 |
1994-12-08 | 436 | 436 | 428 | 434 | 213,000 | 868 |
1994-12-07 | 449 | 451 | 438 | 439 | 113,000 | 878 |
1994-12-06 | 454 | 454 | 447 | 454 | 228,000 | 908 |
1994-12-05 | 440 | 445 | 440 | 444 | 149,000 | 888 |
1994-12-02 | 437 | 440 | 437 | 438 | 165,000 | 876 |
1994-12-01 | 442 | 442 | 435 | 440 | 216,000 | 880 |
1994-11-30 | 438 | 448 | 438 | 445 | 177,000 | 890 |
1994-11-29 | 435 | 448 | 435 | 448 | 109,000 | 896 |
1994-11-28 | 436 | 438 | 432 | 438 | 177,000 | 876 |
1994-11-25 | 439 | 439 | 432 | 435 | 164,000 | 870 |
1994-11-24 | 440 | 444 | 436 | 439 | 260,000 | 878 |
1994-11-22 | 441 | 450 | 441 | 450 | 208,000 | 900 |
1994-11-21 | 461 | 465 | 451 | 451 | 284,000 | 902 |
1994-11-18 | 470 | 473 | 469 | 470 | 148,000 | 940 |
1994-11-17 | 470 | 475 | 467 | 470 | 215,000 | 940 |
1994-11-16 | 475 | 475 | 461 | 468 | 206,000 | 936 |
1994-11-15 | 470 | 477 | 466 | 470 | 221,000 | 940 |
1994-11-14 | 471 | 471 | 465 | 470 | 123,000 | 940 |
1994-11-11 | 465 | 472 | 465 | 470 | 208,000 | 940 |
1994-11-10 | 467 | 475 | 465 | 470 | 186,000 | 940 |
1994-11-09 | 475 | 475 | 451 | 464 | 152,000 | 928 |
1994-11-08 | 485 | 485 | 478 | 483 | 185,000 | 966 |
1994-11-07 | 491 | 492 | 485 | 487 | 177,000 | 974 |
1994-11-04 | 486 | 493 | 485 | 493 | 241,000 | 986 |
1994-11-02 | 488 | 491 | 483 | 483 | 202,000 | 966 |
1994-11-01 | 483 | 499 | 483 | 493 | 463,000 | 986 |
1994-10-31 | 481 | 485 | 480 | 483 | 426,000 | 966 |
1994-10-28 | 486 | 495 | 485 | 486 | 171,000 | 972 |
1994-10-27 | 499 | 499 | 485 | 485 | 185,000 | 970 |
1994-10-26 | 483 | 500 | 483 | 500 | 419,000 | 1,000 |
1994-10-25 | 485 | 490 | 485 | 485 | 229,000 | 970 |
1994-10-24 | 500 | 501 | 489 | 490 | 261,000 | 980 |
1994-10-21 | 503 | 505 | 493 | 501 | 477,000 | 1,002 |
1994-10-20 | 500 | 514 | 499 | 508 | 1,325,000 | 1,016 |
1994-10-19 | 489 | 511 | 489 | 500 | 1,309,000 | 1,000 |
1994-10-18 | 488 | 490 | 482 | 485 | 114,000 | 970 |
1994-10-17 | 485 | 485 | 480 | 482 | 517,000 | 964 |
1994-10-14 | 499 | 499 | 487 | 492 | 344,000 | 984 |
1994-10-13 | 475 | 505 | 475 | 496 | 924,000 | 992 |
1994-10-12 | 469 | 473 | 465 | 473 | 335,000 | 946 |
1994-10-11 | 465 | 471 | 464 | 469 | 249,000 | 938 |
1994-10-07 | 455 | 465 | 455 | 465 | 388,000 | 930 |
1994-10-06 | 451 | 461 | 450 | 459 | 208,000 | 918 |
1994-10-05 | 449 | 456 | 447 | 456 | 290,000 | 912 |
1994-10-04 | 447 | 449 | 445 | 448 | 122,000 | 896 |
1994-10-03 | 445 | 453 | 445 | 445 | 106,000 | 890 |
1994-09-30 | 447 | 452 | 447 | 447 | 308,000 | 894 |
1994-09-29 | 451 | 453 | 443 | 445 | 178,000 | 890 |
1994-09-28 | 440 | 450 | 436 | 446 | 456,000 | 892 |
1994-09-27 | 440 | 446 | 436 | 440 | 117,000 | 880 |
1994-09-26 | 443 | 449 | 440 | 444 | 134,000 | 888 |
1994-09-22 | 435 | 443 | 435 | 441 | 129,000 | 882 |
1994-09-21 | 430 | 434 | 430 | 430 | 340,000 | 860 |
1994-09-20 | 435 | 439 | 428 | 435 | 222,000 | 870 |
1994-09-19 | 435 | 435 | 426 | 426 | 124,000 | 852 |
1994-09-16 | 440 | 444 | 426 | 426 | 514,000 | 852 |
1994-09-14 | 446 | 449 | 442 | 443 | 178,000 | 886 |
1994-09-13 | 450 | 450 | 445 | 446 | 179,000 | 892 |
1994-09-12 | 452 | 453 | 445 | 445 | 167,000 | 890 |
1994-09-09 | 452 | 455 | 452 | 452 | 188,000 | 904 |
1994-09-08 | 455 | 455 | 452 | 452 | 216,000 | 904 |
1994-09-07 | 454 | 454 | 450 | 451 | 249,000 | 902 |
1994-09-06 | 451 | 459 | 450 | 454 | 337,000 | 908 |
1994-09-05 | 446 | 449 | 445 | 446 | 236,000 | 892 |
1994-09-02 | 450 | 450 | 445 | 445 | 117,000 | 890 |
1994-09-01 | 450 | 450 | 435 | 445 | 68,000 | 890 |
1994-08-31 | 451 | 452 | 449 | 449 | 78,000 | 898 |
1994-08-30 | 451 | 454 | 448 | 451 | 58,000 | 902 |
1994-08-29 | 458 | 460 | 455 | 455 | 203,000 | 910 |
1994-08-26 | 456 | 457 | 451 | 457 | 442,000 | 914 |
1994-08-25 | 460 | 460 | 455 | 455 | 98,000 | 910 |
1994-08-24 | 458 | 458 | 451 | 455 | 712,000 | 910 |
1994-08-23 | 466 | 466 | 452 | 453 | 241,000 | 906 |
1994-08-22 | 472 | 472 | 465 | 465 | 65,000 | 930 |
1994-08-19 | 477 | 479 | 475 | 477 | 145,000 | 954 |
1994-08-18 | 474 | 478 | 474 | 477 | 115,000 | 954 |
1994-08-17 | 474 | 477 | 473 | 477 | 58,000 | 954 |
1994-08-16 | 472 | 478 | 472 | 473 | 164,000 | 946 |
1994-08-15 | 470 | 470 | 461 | 470 | 35,000 | 940 |
1994-08-12 | 475 | 479 | 471 | 471 | 54,000 | 942 |
1994-08-11 | 475 | 480 | 470 | 480 | 213,000 | 960 |
1994-08-10 | 471 | 475 | 471 | 471 | 101,000 | 942 |
1994-08-09 | 469 | 471 | 468 | 471 | 197,000 | 942 |
1994-08-08 | 475 | 477 | 466 | 466 | 60,000 | 932 |
1994-08-05 | 471 | 484 | 471 | 478 | 153,000 | 956 |
1994-08-04 | 466 | 480 | 466 | 475 | 73,000 | 950 |
1994-08-03 | 465 | 470 | 465 | 470 | 91,000 | 940 |
1994-08-02 | 455 | 465 | 453 | 465 | 114,000 | 930 |
1994-08-01 | 451 | 460 | 450 | 460 | 74,000 | 920 |
1994-07-29 | 460 | 460 | 455 | 456 | 90,000 | 912 |
1994-07-28 | 453 | 454 | 435 | 454 | 160,000 | 908 |
1994-07-27 | 457 | 460 | 453 | 453 | 133,000 | 906 |
1994-07-26 | 465 | 467 | 458 | 461 | 175,000 | 922 |
1994-07-25 | 458 | 472 | 458 | 470 | 164,000 | 940 |
1994-07-22 | 481 | 485 | 471 | 471 | 102,000 | 942 |
1994-07-21 | 487 | 489 | 482 | 485 | 189,000 | 970 |
1994-07-20 | 482 | 487 | 480 | 487 | 130,000 | 974 |
1994-07-19 | 483 | 484 | 480 | 480 | 133,000 | 960 |
1994-07-18 | 487 | 488 | 482 | 484 | 136,000 | 968 |
1994-07-15 | 485 | 495 | 482 | 482 | 112,000 | 964 |
1994-07-14 | 485 | 486 | 483 | 484 | 61,000 | 968 |
1994-07-13 | 485 | 490 | 480 | 482 | 117,000 | 964 |
1994-07-12 | 490 | 490 | 485 | 485 | 127,000 | 970 |
1994-07-11 | 496 | 500 | 494 | 499 | 32,000 | 998 |
1994-07-08 | 501 | 502 | 500 | 500 | 149,000 | 1,000 |
1994-07-07 | 500 | 505 | 500 | 504 | 287,000 | 1,008 |
1994-07-06 | 510 | 510 | 502 | 505 | 348,000 | 1,010 |
1994-07-05 | 501 | 515 | 500 | 508 | 349,000 | 1,016 |
1994-07-04 | 496 | 504 | 496 | 501 | 268,000 | 1,002 |
1994-07-01 | 500 | 500 | 490 | 496 | 148,000 | 992 |
1994-06-30 | 490 | 507 | 490 | 495 | 236,000 | 990 |
1994-06-29 | 493 | 500 | 493 | 500 | 140,000 | 1,000 |
1994-06-28 | 500 | 509 | 493 | 503 | 202,000 | 1,006 |
1994-06-27 | 498 | 498 | 485 | 486 | 232,000 | 972 |
1994-06-24 | 513 | 513 | 505 | 505 | 286,000 | 1,010 |
1994-06-23 | 511 | 513 | 504 | 513 | 278,000 | 1,026 |
1994-06-22 | 485 | 510 | 485 | 510 | 775,000 | 1,020 |
1994-06-21 | 510 | 515 | 495 | 500 | 430,000 | 1,000 |
1994-06-20 | 527 | 527 | 518 | 518 | 534,000 | 1,036 |
1994-06-17 | 521 | 523 | 515 | 518 | 518,000 | 1,036 |
1994-06-16 | 514 | 524 | 513 | 518 | 582,000 | 1,036 |
1994-06-15 | 515 | 518 | 510 | 513 | 448,000 | 1,026 |
1994-06-14 | 518 | 518 | 510 | 512 | 515,000 | 1,024 |
1994-06-13 | 501 | 520 | 498 | 518 | 670,000 | 1,036 |
1994-06-10 | 510 | 520 | 505 | 505 | 1,673,000 | 1,010 |
1994-06-09 | 500 | 509 | 498 | 509 | 1,240,000 | 1,018 |
1994-06-08 | 491 | 497 | 490 | 496 | 563,000 | 992 |
1994-06-07 | 488 | 490 | 482 | 484 | 301,000 | 968 |
1994-06-06 | 488 | 492 | 482 | 490 | 468,000 | 980 |
1994-06-03 | 490 | 492 | 483 | 483 | 386,000 | 966 |
1994-06-02 | 496 | 501 | 492 | 492 | 1,330,000 | 984 |
1994-06-01 | 494 | 499 | 487 | 492 | 2,102,000 | 984 |
1994-05-31 | 480 | 491 | 480 | 490 | 1,492,000 | 980 |
1994-05-30 | 476 | 482 | 471 | 478 | 1,437,000 | 956 |
1994-05-27 | 468 | 474 | 467 | 471 | 1,750,000 | 942 |
1994-05-26 | 459 | 465 | 456 | 458 | 737,000 | 916 |
1994-05-25 | 455 | 465 | 455 | 459 | 1,625,000 | 918 |
1994-05-24 | 442 | 458 | 442 | 450 | 680,000 | 900 |
1994-05-23 | 439 | 440 | 439 | 440 | 119,000 | 880 |
1994-05-20 | 438 | 440 | 438 | 439 | 128,000 | 878 |
1994-05-19 | 440 | 440 | 438 | 438 | 94,000 | 876 |
1994-05-18 | 440 | 447 | 438 | 439 | 344,000 | 878 |
1994-05-17 | 445 | 445 | 444 | 445 | 323,000 | 890 |
1994-05-16 | 445 | 447 | 444 | 445 | 540,000 | 890 |
1994-05-13 | 434 | 444 | 434 | 442 | 365,000 | 884 |
1994-05-12 | 434 | 438 | 434 | 434 | 203,000 | 868 |
1994-05-11 | 433 | 440 | 430 | 433 | 197,000 | 866 |
1994-05-10 | 428 | 430 | 427 | 428 | 216,000 | 856 |
1994-05-09 | 428 | 430 | 426 | 430 | 144,000 | 860 |
1994-05-06 | 430 | 434 | 428 | 430 | 97,000 | 860 |
1994-05-02 | 428 | 429 | 428 | 428 | 248,000 | 856 |
1994-04-28 | 430 | 430 | 428 | 428 | 135,000 | 856 |
1994-04-27 | 428 | 430 | 428 | 430 | 185,000 | 860 |
1994-04-26 | 429 | 429 | 422 | 428 | 166,000 | 856 |
1994-04-25 | 437 | 437 | 432 | 432 | 327,000 | 864 |
1994-04-22 | 439 | 439 | 431 | 437 | 445,000 | 874 |
1994-04-21 | 438 | 438 | 432 | 432 | 429,000 | 864 |
1994-04-20 | 445 | 447 | 434 | 440 | 435,000 | 880 |
1994-04-19 | 442 | 448 | 439 | 442 | 547,000 | 884 |
1994-04-18 | 440 | 445 | 438 | 440 | 538,000 | 880 |
1994-04-15 | 433 | 440 | 425 | 434 | 530,000 | 868 |
1994-04-14 | 433 | 439 | 432 | 438 | 316,000 | 876 |
1994-04-13 | 434 | 436 | 431 | 432 | 273,000 | 864 |
1994-04-12 | 442 | 447 | 431 | 431 | 1,349,000 | 862 |
1994-04-11 | 421 | 441 | 420 | 439 | 486,000 | 878 |
1994-04-08 | 424 | 436 | 410 | 421 | 1,512,000 | 842 |
1994-04-07 | 421 | 429 | 417 | 420 | 543,000 | 840 |
1994-04-06 | 415 | 431 | 411 | 426 | 880,000 | 852 |
1994-04-05 | 405 | 414 | 400 | 405 | 208,000 | 810 |
1994-04-04 | 405 | 405 | 391 | 395 | 86,000 | 790 |
1994-04-01 | 400 | 409 | 400 | 409 | 176,000 | 818 |
1994-03-31 | 400 | 402 | 395 | 395 | 169,000 | 790 |
1994-03-30 | 401 | 402 | 395 | 402 | 129,000 | 804 |
1994-03-29 | 409 | 409 | 405 | 406 | 117,000 | 812 |
1994-03-28 | 406 | 416 | 402 | 402 | 369,000 | 804 |
1994-03-25 | 413 | 417 | 405 | 410 | 248,000 | 820 |
1994-03-24 | 405 | 420 | 405 | 418 | 148,000 | 836 |
1994-03-23 | 413 | 415 | 406 | 406 | 187,000 | 812 |
1994-03-22 | 435 | 435 | 415 | 418 | 431,000 | 836 |
1994-03-18 | 411 | 444 | 410 | 430 | 1,414,000 | 860 |
1994-03-17 | 418 | 420 | 408 | 410 | 914,000 | 820 |
1994-03-16 | 415 | 425 | 414 | 417 | 927,000 | 834 |
1994-03-15 | 407 | 410 | 400 | 410 | 381,000 | 820 |
1994-03-14 | 388 | 392 | 385 | 385 | 317,000 | 770 |
1994-03-11 | 385 | 392 | 385 | 387 | 332,000 | 774 |
1994-03-10 | 388 | 388 | 381 | 383 | 244,000 | 766 |
1994-03-09 | 391 | 393 | 380 | 391 | 213,000 | 782 |
1994-03-08 | 390 | 395 | 390 | 391 | 67,000 | 782 |
1994-03-07 | 402 | 405 | 390 | 390 | 111,000 | 780 |
1994-03-04 | 397 | 406 | 397 | 402 | 436,000 | 804 |
1994-03-03 | 400 | 400 | 394 | 397 | 193,000 | 794 |
1994-03-02 | 405 | 405 | 395 | 400 | 170,000 | 800 |
1994-03-01 | 405 | 406 | 401 | 402 | 286,000 | 804 |
1994-02-28 | 402 | 406 | 401 | 405 | 118,000 | 810 |
1994-02-25 | 386 | 403 | 386 | 400 | 344,000 | 800 |
1994-02-24 | 386 | 395 | 386 | 389 | 214,000 | 778 |
1994-02-23 | 386 | 389 | 386 | 386 | 79,000 | 772 |
1994-02-22 | 387 | 393 | 386 | 386 | 339,000 | 772 |
1994-02-21 | 386 | 390 | 385 | 386 | 53,000 | 772 |
1994-02-18 | 384 | 390 | 383 | 386 | 151,000 | 772 |
1994-02-17 | 385 | 385 | 375 | 384 | 77,000 | 768 |
1994-02-16 | 390 | 390 | 381 | 385 | 103,000 | 770 |
1994-02-15 | 375 | 380 | 371 | 380 | 102,000 | 760 |
1994-02-14 | 392 | 395 | 381 | 395 | 149,000 | 790 |
1994-02-10 | 397 | 400 | 391 | 392 | 179,000 | 784 |
1994-02-09 | 406 | 408 | 391 | 392 | 250,000 | 784 |
1994-02-08 | 398 | 412 | 398 | 402 | 371,000 | 804 |
1994-02-07 | 398 | 398 | 395 | 397 | 149,000 | 794 |
1994-02-04 | 402 | 410 | 402 | 402 | 122,000 | 804 |
1994-02-03 | 408 | 414 | 401 | 401 | 161,000 | 802 |
1994-02-02 | 415 | 415 | 401 | 408 | 273,000 | 816 |
1994-02-01 | 406 | 416 | 406 | 413 | 542,000 | 826 |
1994-01-31 | 400 | 405 | 400 | 401 | 509,000 | 802 |
1994-01-28 | 375 | 385 | 375 | 381 | 141,000 | 762 |
1994-01-27 | 385 | 390 | 379 | 379 | 313,000 | 758 |
1994-01-26 | 380 | 394 | 379 | 385 | 200,000 | 770 |
1994-01-25 | 370 | 380 | 370 | 379 | 161,000 | 758 |
1994-01-24 | 354 | 370 | 354 | 368 | 275,000 | 736 |
1994-01-21 | 404 | 404 | 395 | 399 | 117,000 | 798 |
1994-01-20 | 405 | 405 | 398 | 400 | 412,000 | 800 |
1994-01-19 | 386 | 400 | 383 | 400 | 343,000 | 800 |
1994-01-18 | 392 | 392 | 386 | 386 | 200,000 | 772 |
1994-01-17 | 401 | 402 | 390 | 392 | 134,000 | 784 |
1994-01-14 | 394 | 400 | 389 | 400 | 300,000 | 800 |
1994-01-13 | 405 | 409 | 394 | 394 | 515,000 | 788 |
1994-01-12 | 383 | 410 | 375 | 410 | 500,000 | 820 |
1994-01-11 | 386 | 386 | 379 | 383 | 211,000 | 766 |
1994-01-10 | 369 | 380 | 360 | 379 | 349,000 | 758 |
1994-01-07 | 356 | 358 | 350 | 355 | 209,000 | 710 |
1994-01-06 | 360 | 365 | 355 | 356 | 368,000 | 712 |
1994-01-05 | 337 | 350 | 337 | 350 | 277,000 | 700 |
1994-01-04 | 335 | 335 | 330 | 335 | 78,000 | 670 |
分割・併合履歴 : [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株