5105 TOYO TIRE(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 457 | 457 | 448 | 448 | 261,000 | 896 |
1995-12-28 | 458 | 469 | 454 | 455 | 1,926,000 | 910 |
1995-12-27 | 450 | 456 | 447 | 448 | 1,514,000 | 896 |
1995-12-26 | 437 | 447 | 436 | 441 | 625,000 | 882 |
1995-12-25 | 445 | 448 | 429 | 435 | 517,000 | 870 |
1995-12-22 | 457 | 459 | 437 | 440 | 4,027,000 | 880 |
1995-12-21 | 419 | 452 | 413 | 452 | 1,345,000 | 904 |
1995-12-20 | 402 | 416 | 402 | 415 | 480,000 | 830 |
1995-12-19 | 399 | 406 | 399 | 405 | 95,000 | 810 |
1995-12-18 | 410 | 410 | 403 | 403 | 221,000 | 806 |
1995-12-15 | 412 | 416 | 405 | 407 | 640,000 | 814 |
1995-12-14 | 410 | 417 | 407 | 415 | 340,000 | 830 |
1995-12-13 | 408 | 410 | 406 | 407 | 260,000 | 814 |
1995-12-12 | 405 | 410 | 405 | 407 | 187,000 | 814 |
1995-12-11 | 406 | 410 | 405 | 409 | 103,000 | 818 |
1995-12-08 | 407 | 410 | 400 | 405 | 383,000 | 810 |
1995-12-07 | 405 | 413 | 402 | 405 | 316,000 | 810 |
1995-12-06 | 407 | 408 | 400 | 400 | 123,000 | 800 |
1995-12-05 | 408 | 410 | 400 | 400 | 145,000 | 800 |
1995-12-04 | 415 | 420 | 402 | 404 | 470,000 | 808 |
1995-12-01 | 394 | 410 | 390 | 410 | 718,000 | 820 |
1995-11-30 | 391 | 395 | 391 | 395 | 265,000 | 790 |
1995-11-29 | 395 | 395 | 386 | 386 | 187,000 | 772 |
1995-11-28 | 387 | 390 | 385 | 390 | 147,000 | 780 |
1995-11-27 | 380 | 387 | 379 | 381 | 218,000 | 762 |
1995-11-24 | 380 | 383 | 378 | 380 | 113,000 | 760 |
1995-11-22 | 388 | 390 | 380 | 385 | 198,000 | 770 |
1995-11-21 | 390 | 393 | 386 | 393 | 134,000 | 786 |
1995-11-20 | 380 | 385 | 380 | 381 | 117,000 | 762 |
1995-11-17 | 376 | 383 | 376 | 381 | 127,000 | 762 |
1995-11-16 | 388 | 388 | 375 | 381 | 114,000 | 762 |
1995-11-15 | 377 | 379 | 374 | 378 | 152,000 | 756 |
1995-11-14 | 377 | 380 | 376 | 378 | 141,000 | 756 |
1995-11-13 | 382 | 390 | 375 | 375 | 182,000 | 750 |
1995-11-10 | 391 | 393 | 385 | 387 | 108,000 | 774 |
1995-11-09 | 389 | 398 | 389 | 391 | 105,000 | 782 |
1995-11-08 | 390 | 390 | 386 | 389 | 146,000 | 778 |
1995-11-07 | 393 | 398 | 393 | 395 | 122,000 | 790 |
1995-11-06 | 382 | 399 | 381 | 399 | 277,000 | 798 |
1995-11-02 | 376 | 385 | 376 | 380 | 155,000 | 760 |
1995-11-01 | 379 | 385 | 375 | 376 | 175,000 | 752 |
1995-10-31 | 380 | 380 | 375 | 379 | 106,000 | 758 |
1995-10-30 | 380 | 385 | 378 | 380 | 159,000 | 760 |
1995-10-27 | 387 | 388 | 385 | 385 | 131,000 | 770 |
1995-10-26 | 390 | 393 | 387 | 388 | 109,000 | 776 |
1995-10-25 | 390 | 391 | 390 | 390 | 97,000 | 780 |
1995-10-24 | 392 | 395 | 390 | 390 | 127,000 | 780 |
1995-10-23 | 405 | 405 | 390 | 392 | 256,000 | 784 |
1995-10-20 | 393 | 410 | 386 | 410 | 603,000 | 820 |
1995-10-19 | 395 | 396 | 388 | 388 | 175,000 | 776 |
1995-10-18 | 395 | 395 | 391 | 394 | 77,000 | 788 |
1995-10-17 | 392 | 398 | 390 | 398 | 396,000 | 796 |
1995-10-16 | 392 | 392 | 390 | 391 | 105,000 | 782 |
1995-10-13 | 392 | 394 | 389 | 391 | 96,000 | 782 |
1995-10-12 | 397 | 398 | 387 | 387 | 155,000 | 774 |
1995-10-11 | 397 | 397 | 390 | 392 | 190,000 | 784 |
1995-10-09 | 398 | 398 | 394 | 396 | 127,000 | 792 |
1995-10-06 | 398 | 400 | 393 | 398 | 308,000 | 796 |
1995-10-05 | 401 | 401 | 396 | 398 | 86,000 | 796 |
1995-10-04 | 401 | 406 | 399 | 402 | 186,000 | 804 |
1995-10-03 | 396 | 400 | 395 | 400 | 190,000 | 800 |
1995-10-02 | 392 | 397 | 389 | 395 | 118,000 | 790 |
1995-09-29 | 395 | 401 | 391 | 396 | 199,000 | 792 |
1995-09-28 | 407 | 407 | 392 | 392 | 164,000 | 784 |
1995-09-27 | 398 | 407 | 395 | 407 | 187,000 | 814 |
1995-09-26 | 390 | 399 | 390 | 397 | 103,000 | 794 |
1995-09-25 | 398 | 400 | 390 | 390 | 147,000 | 780 |
1995-09-22 | 400 | 405 | 398 | 398 | 289,000 | 796 |
1995-09-21 | 402 | 410 | 402 | 410 | 196,000 | 820 |
1995-09-20 | 429 | 429 | 410 | 412 | 257,000 | 824 |
1995-09-19 | 426 | 429 | 420 | 424 | 275,000 | 848 |
1995-09-18 | 430 | 437 | 425 | 430 | 199,000 | 860 |
1995-09-14 | 427 | 430 | 421 | 425 | 488,000 | 850 |
1995-09-13 | 439 | 439 | 426 | 427 | 292,000 | 854 |
1995-09-12 | 449 | 453 | 426 | 440 | 956,000 | 880 |
1995-09-11 | 425 | 445 | 420 | 444 | 961,000 | 888 |
1995-09-08 | 414 | 425 | 410 | 416 | 526,000 | 832 |
1995-09-07 | 407 | 412 | 406 | 410 | 182,000 | 820 |
1995-09-06 | 425 | 426 | 406 | 412 | 195,000 | 824 |
1995-09-05 | 407 | 416 | 403 | 415 | 287,000 | 830 |
1995-09-04 | 436 | 439 | 406 | 410 | 490,000 | 820 |
1995-09-01 | 449 | 450 | 430 | 437 | 1,551,000 | 874 |
1995-08-31 | 445 | 460 | 430 | 441 | 5,233,000 | 882 |
1995-08-30 | 415 | 445 | 412 | 430 | 4,259,000 | 860 |
1995-08-29 | 407 | 409 | 398 | 406 | 603,000 | 812 |
1995-08-28 | 400 | 405 | 395 | 405 | 260,000 | 810 |
1995-08-25 | 405 | 407 | 395 | 398 | 293,000 | 796 |
1995-08-24 | 396 | 400 | 395 | 400 | 388,000 | 800 |
1995-08-23 | 410 | 415 | 396 | 400 | 870,000 | 800 |
1995-08-22 | 402 | 410 | 399 | 406 | 1,127,000 | 812 |
1995-08-21 | 405 | 408 | 397 | 402 | 289,000 | 804 |
1995-08-18 | 407 | 407 | 398 | 404 | 337,000 | 808 |
1995-08-17 | 402 | 416 | 397 | 410 | 789,000 | 820 |
1995-08-16 | 402 | 405 | 393 | 405 | 1,220,000 | 810 |
1995-08-15 | 378 | 388 | 375 | 387 | 542,000 | 774 |
1995-08-14 | 375 | 378 | 370 | 378 | 199,000 | 756 |
1995-08-11 | 370 | 374 | 366 | 370 | 352,000 | 740 |
1995-08-10 | 366 | 370 | 361 | 366 | 190,000 | 732 |
1995-08-09 | 373 | 374 | 361 | 361 | 172,000 | 722 |
1995-08-08 | 358 | 375 | 355 | 375 | 441,000 | 750 |
1995-08-07 | 362 | 362 | 351 | 351 | 224,000 | 702 |
1995-08-04 | 375 | 375 | 361 | 361 | 192,000 | 722 |
1995-08-03 | 377 | 377 | 361 | 376 | 569,000 | 752 |
1995-08-02 | 340 | 369 | 340 | 367 | 1,083,000 | 734 |
1995-08-01 | 355 | 355 | 335 | 344 | 1,605,000 | 688 |
1995-07-31 | 362 | 363 | 352 | 353 | 546,000 | 706 |
1995-07-28 | 372 | 372 | 363 | 365 | 218,000 | 730 |
1995-07-27 | 374 | 376 | 368 | 370 | 190,000 | 740 |
1995-07-26 | 367 | 384 | 364 | 374 | 205,000 | 748 |
1995-07-25 | 382 | 384 | 361 | 362 | 176,000 | 724 |
1995-07-24 | 390 | 395 | 387 | 387 | 180,000 | 774 |
1995-07-21 | 380 | 395 | 380 | 391 | 139,000 | 782 |
1995-07-20 | 369 | 379 | 367 | 371 | 223,000 | 742 |
1995-07-19 | 397 | 402 | 369 | 379 | 328,000 | 758 |
1995-07-18 | 405 | 406 | 398 | 402 | 620,000 | 804 |
1995-07-17 | 404 | 409 | 404 | 404 | 428,000 | 808 |
1995-07-14 | 409 | 413 | 396 | 399 | 613,000 | 798 |
1995-07-13 | 405 | 417 | 400 | 404 | 1,361,000 | 808 |
1995-07-12 | 369 | 405 | 369 | 400 | 1,006,000 | 800 |
1995-07-11 | 367 | 370 | 358 | 368 | 507,000 | 736 |
1995-07-10 | 379 | 399 | 363 | 369 | 748,000 | 738 |
1995-07-07 | 360 | 380 | 355 | 379 | 1,851,000 | 758 |
1995-07-06 | 330 | 355 | 329 | 355 | 573,000 | 710 |
1995-07-05 | 320 | 325 | 316 | 320 | 111,000 | 640 |
1995-07-04 | 315 | 318 | 310 | 315 | 194,000 | 630 |
1995-07-03 | 315 | 316 | 313 | 313 | 162,000 | 626 |
1995-06-30 | 314 | 318 | 314 | 314 | 117,000 | 628 |
1995-06-29 | 320 | 330 | 315 | 315 | 142,000 | 630 |
1995-06-28 | 318 | 319 | 310 | 316 | 143,000 | 632 |
1995-06-27 | 327 | 329 | 318 | 318 | 63,000 | 636 |
1995-06-26 | 340 | 343 | 335 | 336 | 188,000 | 672 |
1995-06-23 | 328 | 340 | 324 | 330 | 285,000 | 660 |
1995-06-22 | 317 | 329 | 317 | 323 | 116,000 | 646 |
1995-06-21 | 310 | 317 | 310 | 317 | 245,000 | 634 |
1995-06-20 | 310 | 313 | 305 | 309 | 426,000 | 618 |
1995-06-19 | 310 | 314 | 307 | 310 | 242,000 | 620 |
1995-06-16 | 324 | 328 | 316 | 316 | 521,000 | 632 |
1995-06-15 | 320 | 326 | 310 | 324 | 327,000 | 648 |
1995-06-14 | 305 | 318 | 305 | 315 | 257,000 | 630 |
1995-06-13 | 304 | 314 | 300 | 310 | 704,000 | 620 |
1995-06-12 | 335 | 337 | 308 | 319 | 490,000 | 638 |
1995-06-09 | 351 | 353 | 342 | 342 | 356,000 | 684 |
1995-06-08 | 355 | 355 | 351 | 351 | 208,000 | 702 |
1995-06-07 | 366 | 366 | 355 | 361 | 205,000 | 722 |
1995-06-06 | 372 | 380 | 370 | 371 | 170,000 | 742 |
1995-06-05 | 380 | 386 | 375 | 376 | 28,000 | 752 |
1995-06-02 | 380 | 394 | 378 | 386 | 122,000 | 772 |
1995-06-01 | 371 | 380 | 365 | 380 | 195,000 | 760 |
1995-05-31 | 389 | 389 | 371 | 374 | 205,000 | 748 |
1995-05-30 | 389 | 395 | 389 | 389 | 118,000 | 778 |
1995-05-29 | 389 | 392 | 388 | 389 | 201,000 | 778 |
1995-05-26 | 392 | 394 | 389 | 389 | 282,000 | 778 |
1995-05-25 | 391 | 395 | 390 | 392 | 276,000 | 784 |
1995-05-24 | 392 | 399 | 392 | 392 | 155,000 | 784 |
1995-05-23 | 390 | 396 | 387 | 392 | 335,000 | 784 |
1995-05-22 | 390 | 395 | 386 | 386 | 285,000 | 772 |
1995-05-19 | 399 | 400 | 390 | 390 | 251,000 | 780 |
1995-05-18 | 404 | 407 | 399 | 399 | 286,000 | 798 |
1995-05-17 | 404 | 408 | 404 | 405 | 171,000 | 810 |
1995-05-16 | 409 | 410 | 404 | 404 | 207,000 | 808 |
1995-05-15 | 415 | 415 | 409 | 409 | 192,000 | 818 |
1995-05-12 | 419 | 419 | 415 | 417 | 141,000 | 834 |
1995-05-11 | 415 | 419 | 415 | 415 | 308,000 | 830 |
1995-05-10 | 416 | 418 | 415 | 415 | 147,000 | 830 |
1995-05-09 | 424 | 427 | 418 | 418 | 170,000 | 836 |
1995-05-08 | 415 | 429 | 415 | 429 | 241,000 | 858 |
1995-05-02 | 413 | 418 | 413 | 417 | 205,000 | 834 |
1995-05-01 | 413 | 415 | 413 | 413 | 126,000 | 826 |
1995-04-28 | 421 | 421 | 413 | 413 | 237,000 | 826 |
1995-04-27 | 419 | 421 | 418 | 419 | 163,000 | 838 |
1995-04-26 | 417 | 418 | 417 | 417 | 110,000 | 834 |
1995-04-25 | 419 | 425 | 418 | 418 | 111,000 | 836 |
1995-04-24 | 428 | 428 | 417 | 417 | 124,000 | 834 |
1995-04-21 | 419 | 426 | 415 | 426 | 230,000 | 852 |
1995-04-20 | 406 | 419 | 406 | 414 | 83,000 | 828 |
1995-04-19 | 401 | 410 | 401 | 406 | 58,000 | 812 |
1995-04-18 | 415 | 415 | 402 | 402 | 111,000 | 804 |
1995-04-17 | 419 | 419 | 409 | 415 | 477,000 | 830 |
1995-04-14 | 416 | 423 | 415 | 419 | 185,000 | 838 |
1995-04-13 | 410 | 419 | 410 | 416 | 83,000 | 832 |
1995-04-12 | 414 | 419 | 408 | 415 | 260,000 | 830 |
1995-04-11 | 416 | 416 | 412 | 415 | 133,000 | 830 |
1995-04-10 | 405 | 415 | 403 | 412 | 220,000 | 824 |
1995-04-07 | 411 | 411 | 403 | 403 | 140,000 | 806 |
1995-04-06 | 407 | 414 | 403 | 403 | 213,000 | 806 |
1995-04-05 | 401 | 402 | 392 | 402 | 163,000 | 804 |
1995-04-04 | 394 | 405 | 391 | 392 | 326,000 | 784 |
1995-04-03 | 395 | 395 | 382 | 389 | 280,000 | 778 |
1995-03-31 | 415 | 415 | 402 | 402 | 293,000 | 804 |
1995-03-30 | 390 | 400 | 390 | 400 | 198,000 | 800 |
1995-03-29 | 400 | 400 | 390 | 394 | 192,000 | 788 |
1995-03-28 | 400 | 410 | 396 | 408 | 295,000 | 816 |
1995-03-27 | 370 | 390 | 370 | 390 | 174,000 | 780 |
1995-03-24 | 360 | 375 | 350 | 374 | 590,000 | 748 |
1995-03-23 | 376 | 376 | 364 | 366 | 374,000 | 732 |
1995-03-22 | 387 | 394 | 381 | 386 | 351,000 | 772 |
1995-03-20 | 392 | 395 | 385 | 385 | 211,000 | 770 |
1995-03-17 | 405 | 408 | 395 | 397 | 851,000 | 794 |
1995-03-16 | 411 | 414 | 403 | 410 | 185,000 | 820 |
1995-03-15 | 411 | 420 | 410 | 419 | 192,000 | 838 |
1995-03-14 | 425 | 425 | 412 | 412 | 138,000 | 824 |
1995-03-13 | 426 | 426 | 420 | 424 | 122,000 | 848 |
1995-03-10 | 428 | 434 | 425 | 425 | 223,000 | 850 |
1995-03-09 | 432 | 436 | 431 | 433 | 168,000 | 866 |
1995-03-08 | 430 | 435 | 425 | 430 | 100,000 | 860 |
1995-03-07 | 444 | 446 | 435 | 435 | 215,000 | 870 |
1995-03-06 | 443 | 449 | 440 | 449 | 160,000 | 898 |
1995-03-03 | 436 | 442 | 430 | 439 | 233,000 | 878 |
1995-03-02 | 435 | 448 | 432 | 440 | 318,000 | 880 |
1995-03-01 | 431 | 435 | 420 | 420 | 225,000 | 840 |
1995-02-28 | 427 | 439 | 427 | 435 | 263,000 | 870 |
1995-02-27 | 420 | 425 | 420 | 425 | 482,000 | 850 |
1995-02-24 | 459 | 460 | 450 | 450 | 283,000 | 900 |
1995-02-23 | 462 | 462 | 440 | 455 | 280,000 | 910 |
1995-02-22 | 463 | 475 | 460 | 460 | 321,000 | 920 |
1995-02-21 | 465 | 470 | 463 | 467 | 257,000 | 934 |
1995-02-20 | 480 | 484 | 462 | 471 | 254,000 | 942 |
1995-02-17 | 461 | 488 | 460 | 480 | 426,000 | 960 |
1995-02-16 | 476 | 489 | 464 | 464 | 504,000 | 928 |
1995-02-15 | 490 | 491 | 475 | 481 | 570,000 | 962 |
1995-02-14 | 505 | 510 | 491 | 492 | 484,000 | 984 |
1995-02-13 | 520 | 529 | 501 | 515 | 465,000 | 1,030 |
1995-02-10 | 508 | 520 | 498 | 520 | 614,000 | 1,040 |
1995-02-09 | 504 | 513 | 497 | 508 | 1,240,000 | 1,016 |
1995-02-08 | 507 | 509 | 490 | 505 | 1,486,000 | 1,010 |
1995-02-07 | 543 | 543 | 511 | 516 | 1,088,000 | 1,032 |
1995-02-06 | 534 | 548 | 520 | 538 | 1,381,000 | 1,076 |
1995-02-03 | 577 | 577 | 518 | 535 | 4,435,000 | 1,070 |
1995-02-02 | 570 | 615 | 560 | 567 | 11,096,000 | 1,134 |
1995-02-01 | 616 | 616 | 550 | 560 | 13,175,000 | 1,120 |
1995-01-31 | 489 | 536 | 477 | 536 | 7,840,000 | 1,072 |
1995-01-30 | 440 | 460 | 440 | 456 | 982,000 | 912 |
1995-01-27 | 439 | 440 | 426 | 428 | 265,000 | 856 |
1995-01-26 | 441 | 464 | 424 | 434 | 635,000 | 868 |
1995-01-25 | 419 | 455 | 418 | 438 | 762,000 | 876 |
1995-01-24 | 385 | 415 | 385 | 405 | 216,000 | 810 |
1995-01-23 | 410 | 410 | 381 | 389 | 339,000 | 778 |
1995-01-20 | 421 | 425 | 404 | 407 | 403,000 | 814 |
1995-01-19 | 438 | 440 | 429 | 431 | 104,000 | 862 |
1995-01-18 | 431 | 445 | 428 | 441 | 244,000 | 882 |
1995-01-17 | 429 | 430 | 420 | 425 | 153,000 | 850 |
1995-01-13 | 432 | 436 | 427 | 430 | 206,000 | 860 |
1995-01-12 | 441 | 442 | 436 | 436 | 124,000 | 872 |
1995-01-11 | 445 | 446 | 440 | 441 | 193,000 | 882 |
1995-01-10 | 450 | 450 | 442 | 445 | 141,000 | 890 |
1995-01-09 | 455 | 456 | 450 | 450 | 48,000 | 900 |
1995-01-06 | 460 | 460 | 456 | 459 | 122,000 | 918 |
1995-01-05 | 462 | 464 | 458 | 460 | 288,000 | 920 |
1995-01-04 | 472 | 472 | 463 | 464 | 188,000 | 928 |
分割・併合履歴 : [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株