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
1995-12-29457457448448261,000896
1995-12-284584694544551,926,000910
1995-12-274504564474481,514,000896
1995-12-26437447436441625,000882
1995-12-25445448429435517,000870
1995-12-224574594374404,027,000880
1995-12-214194524134521,345,000904
1995-12-20402416402415480,000830
1995-12-1939940639940595,000810
1995-12-18410410403403221,000806
1995-12-15412416405407640,000814
1995-12-14410417407415340,000830
1995-12-13408410406407260,000814
1995-12-12405410405407187,000814
1995-12-11406410405409103,000818
1995-12-08407410400405383,000810
1995-12-07405413402405316,000810
1995-12-06407408400400123,000800
1995-12-05408410400400145,000800
1995-12-04415420402404470,000808
1995-12-01394410390410718,000820
1995-11-30391395391395265,000790
1995-11-29395395386386187,000772
1995-11-28387390385390147,000780
1995-11-27380387379381218,000762
1995-11-24380383378380113,000760
1995-11-22388390380385198,000770
1995-11-21390393386393134,000786
1995-11-20380385380381117,000762
1995-11-17376383376381127,000762
1995-11-16388388375381114,000762
1995-11-15377379374378152,000756
1995-11-14377380376378141,000756
1995-11-13382390375375182,000750
1995-11-10391393385387108,000774
1995-11-09389398389391105,000782
1995-11-08390390386389146,000778
1995-11-07393398393395122,000790
1995-11-06382399381399277,000798
1995-11-02376385376380155,000760
1995-11-01379385375376175,000752
1995-10-31380380375379106,000758
1995-10-30380385378380159,000760
1995-10-27387388385385131,000770
1995-10-26390393387388109,000776
1995-10-2539039139039097,000780
1995-10-24392395390390127,000780
1995-10-23405405390392256,000784
1995-10-20393410386410603,000820
1995-10-19395396388388175,000776
1995-10-1839539539139477,000788
1995-10-17392398390398396,000796
1995-10-16392392390391105,000782
1995-10-1339239438939196,000782
1995-10-12397398387387155,000774
1995-10-11397397390392190,000784
1995-10-09398398394396127,000792
1995-10-06398400393398308,000796
1995-10-0540140139639886,000796
1995-10-04401406399402186,000804
1995-10-03396400395400190,000800
1995-10-02392397389395118,000790
1995-09-29395401391396199,000792
1995-09-28407407392392164,000784
1995-09-27398407395407187,000814
1995-09-26390399390397103,000794
1995-09-25398400390390147,000780
1995-09-22400405398398289,000796
1995-09-21402410402410196,000820
1995-09-20429429410412257,000824
1995-09-19426429420424275,000848
1995-09-18430437425430199,000860
1995-09-14427430421425488,000850
1995-09-13439439426427292,000854
1995-09-12449453426440956,000880
1995-09-11425445420444961,000888
1995-09-08414425410416526,000832
1995-09-07407412406410182,000820
1995-09-06425426406412195,000824
1995-09-05407416403415287,000830
1995-09-04436439406410490,000820
1995-09-014494504304371,551,000874
1995-08-314454604304415,233,000882
1995-08-304154454124304,259,000860
1995-08-29407409398406603,000812
1995-08-28400405395405260,000810
1995-08-25405407395398293,000796
1995-08-24396400395400388,000800
1995-08-23410415396400870,000800
1995-08-224024103994061,127,000812
1995-08-21405408397402289,000804
1995-08-18407407398404337,000808
1995-08-17402416397410789,000820
1995-08-164024053934051,220,000810
1995-08-15378388375387542,000774
1995-08-14375378370378199,000756
1995-08-11370374366370352,000740
1995-08-10366370361366190,000732
1995-08-09373374361361172,000722
1995-08-08358375355375441,000750
1995-08-07362362351351224,000702
1995-08-04375375361361192,000722
1995-08-03377377361376569,000752
1995-08-023403693403671,083,000734
1995-08-013553553353441,605,000688
1995-07-31362363352353546,000706
1995-07-28372372363365218,000730
1995-07-27374376368370190,000740
1995-07-26367384364374205,000748
1995-07-25382384361362176,000724
1995-07-24390395387387180,000774
1995-07-21380395380391139,000782
1995-07-20369379367371223,000742
1995-07-19397402369379328,000758
1995-07-18405406398402620,000804
1995-07-17404409404404428,000808
1995-07-14409413396399613,000798
1995-07-134054174004041,361,000808
1995-07-123694053694001,006,000800
1995-07-11367370358368507,000736
1995-07-10379399363369748,000738
1995-07-073603803553791,851,000758
1995-07-06330355329355573,000710
1995-07-05320325316320111,000640
1995-07-04315318310315194,000630
1995-07-03315316313313162,000626
1995-06-30314318314314117,000628
1995-06-29320330315315142,000630
1995-06-28318319310316143,000632
1995-06-2732732931831863,000636
1995-06-26340343335336188,000672
1995-06-23328340324330285,000660
1995-06-22317329317323116,000646
1995-06-21310317310317245,000634
1995-06-20310313305309426,000618
1995-06-19310314307310242,000620
1995-06-16324328316316521,000632
1995-06-15320326310324327,000648
1995-06-14305318305315257,000630
1995-06-13304314300310704,000620
1995-06-12335337308319490,000638
1995-06-09351353342342356,000684
1995-06-08355355351351208,000702
1995-06-07366366355361205,000722
1995-06-06372380370371170,000742
1995-06-0538038637537628,000752
1995-06-02380394378386122,000772
1995-06-01371380365380195,000760
1995-05-31389389371374205,000748
1995-05-30389395389389118,000778
1995-05-29389392388389201,000778
1995-05-26392394389389282,000778
1995-05-25391395390392276,000784
1995-05-24392399392392155,000784
1995-05-23390396387392335,000784
1995-05-22390395386386285,000772
1995-05-19399400390390251,000780
1995-05-18404407399399286,000798
1995-05-17404408404405171,000810
1995-05-16409410404404207,000808
1995-05-15415415409409192,000818
1995-05-12419419415417141,000834
1995-05-11415419415415308,000830
1995-05-10416418415415147,000830
1995-05-09424427418418170,000836
1995-05-08415429415429241,000858
1995-05-02413418413417205,000834
1995-05-01413415413413126,000826
1995-04-28421421413413237,000826
1995-04-27419421418419163,000838
1995-04-26417418417417110,000834
1995-04-25419425418418111,000836
1995-04-24428428417417124,000834
1995-04-21419426415426230,000852
1995-04-2040641940641483,000828
1995-04-1940141040140658,000812
1995-04-18415415402402111,000804
1995-04-17419419409415477,000830
1995-04-14416423415419185,000838
1995-04-1341041941041683,000832
1995-04-12414419408415260,000830
1995-04-11416416412415133,000830
1995-04-10405415403412220,000824
1995-04-07411411403403140,000806
1995-04-06407414403403213,000806
1995-04-05401402392402163,000804
1995-04-04394405391392326,000784
1995-04-03395395382389280,000778
1995-03-31415415402402293,000804
1995-03-30390400390400198,000800
1995-03-29400400390394192,000788
1995-03-28400410396408295,000816
1995-03-27370390370390174,000780
1995-03-24360375350374590,000748
1995-03-23376376364366374,000732
1995-03-22387394381386351,000772
1995-03-20392395385385211,000770
1995-03-17405408395397851,000794
1995-03-16411414403410185,000820
1995-03-15411420410419192,000838
1995-03-14425425412412138,000824
1995-03-13426426420424122,000848
1995-03-10428434425425223,000850
1995-03-09432436431433168,000866
1995-03-08430435425430100,000860
1995-03-07444446435435215,000870
1995-03-06443449440449160,000898
1995-03-03436442430439233,000878
1995-03-02435448432440318,000880
1995-03-01431435420420225,000840
1995-02-28427439427435263,000870
1995-02-27420425420425482,000850
1995-02-24459460450450283,000900
1995-02-23462462440455280,000910
1995-02-22463475460460321,000920
1995-02-21465470463467257,000934
1995-02-20480484462471254,000942
1995-02-17461488460480426,000960
1995-02-16476489464464504,000928
1995-02-15490491475481570,000962
1995-02-14505510491492484,000984
1995-02-13520529501515465,0001,030
1995-02-10508520498520614,0001,040
1995-02-095045134975081,240,0001,016
1995-02-085075094905051,486,0001,010
1995-02-075435435115161,088,0001,032
1995-02-065345485205381,381,0001,076
1995-02-035775775185354,435,0001,070
1995-02-0257061556056711,096,0001,134
1995-02-0161661655056013,175,0001,120
1995-01-314895364775367,840,0001,072
1995-01-30440460440456982,000912
1995-01-27439440426428265,000856
1995-01-26441464424434635,000868
1995-01-25419455418438762,000876
1995-01-24385415385405216,000810
1995-01-23410410381389339,000778
1995-01-20421425404407403,000814
1995-01-19438440429431104,000862
1995-01-18431445428441244,000882
1995-01-17429430420425153,000850
1995-01-13432436427430206,000860
1995-01-12441442436436124,000872
1995-01-11445446440441193,000882
1995-01-10450450442445141,000890
1995-01-0945545645045048,000900
1995-01-06460460456459122,000918
1995-01-05462464458460288,000920
1995-01-04472472463464188,000928

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