5105 TOYO TIRE(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 400 | 400 | 396 | 396 | 137,000 | 792 |
1996-12-27 | 401 | 401 | 395 | 401 | 402,000 | 802 |
1996-12-26 | 398 | 398 | 391 | 395 | 551,000 | 790 |
1996-12-25 | 392 | 395 | 390 | 393 | 411,000 | 786 |
1996-12-24 | 400 | 401 | 392 | 392 | 145,000 | 784 |
1996-12-20 | 402 | 402 | 387 | 400 | 206,000 | 800 |
1996-12-19 | 412 | 420 | 400 | 417 | 166,000 | 834 |
1996-12-18 | 420 | 425 | 415 | 416 | 302,000 | 832 |
1996-12-17 | 415 | 428 | 415 | 420 | 186,000 | 840 |
1996-12-16 | 431 | 431 | 420 | 420 | 59,000 | 840 |
1996-12-13 | 422 | 428 | 408 | 423 | 191,000 | 846 |
1996-12-12 | 428 | 430 | 427 | 427 | 107,000 | 854 |
1996-12-11 | 437 | 437 | 433 | 433 | 148,000 | 866 |
1996-12-10 | 432 | 440 | 432 | 433 | 69,000 | 866 |
1996-12-09 | 430 | 440 | 430 | 431 | 169,000 | 862 |
1996-12-06 | 434 | 434 | 425 | 430 | 150,000 | 860 |
1996-12-05 | 427 | 430 | 427 | 429 | 135,000 | 858 |
1996-12-04 | 431 | 431 | 426 | 430 | 323,000 | 860 |
1996-12-03 | 434 | 435 | 431 | 431 | 136,000 | 862 |
1996-12-02 | 446 | 446 | 434 | 434 | 142,000 | 868 |
1996-11-29 | 443 | 444 | 436 | 436 | 169,000 | 872 |
1996-11-28 | 449 | 450 | 441 | 443 | 303,000 | 886 |
1996-11-27 | 446 | 450 | 446 | 450 | 190,000 | 900 |
1996-11-26 | 443 | 451 | 443 | 451 | 332,000 | 902 |
1996-11-25 | 441 | 450 | 438 | 438 | 28,000 | 876 |
1996-11-22 | 450 | 450 | 438 | 441 | 347,000 | 882 |
1996-11-21 | 443 | 451 | 443 | 444 | 301,000 | 888 |
1996-11-20 | 440 | 448 | 440 | 442 | 559,000 | 884 |
1996-11-19 | 444 | 444 | 440 | 440 | 164,000 | 880 |
1996-11-18 | 446 | 449 | 443 | 446 | 56,000 | 892 |
1996-11-15 | 440 | 455 | 439 | 450 | 310,000 | 900 |
1996-11-14 | 441 | 441 | 434 | 440 | 320,000 | 880 |
1996-11-13 | 441 | 442 | 436 | 436 | 135,000 | 872 |
1996-11-12 | 440 | 444 | 438 | 438 | 184,000 | 876 |
1996-11-11 | 440 | 445 | 438 | 440 | 108,000 | 880 |
1996-11-08 | 436 | 440 | 435 | 440 | 147,000 | 880 |
1996-11-07 | 449 | 449 | 437 | 440 | 105,000 | 880 |
1996-11-06 | 440 | 447 | 440 | 447 | 116,000 | 894 |
1996-11-05 | 445 | 445 | 435 | 435 | 63,000 | 870 |
1996-11-01 | 440 | 440 | 436 | 440 | 184,000 | 880 |
1996-10-31 | 454 | 454 | 445 | 445 | 140,000 | 890 |
1996-10-30 | 449 | 450 | 444 | 450 | 429,000 | 900 |
1996-10-29 | 444 | 449 | 442 | 449 | 101,000 | 898 |
1996-10-28 | 444 | 444 | 441 | 444 | 205,000 | 888 |
1996-10-25 | 446 | 446 | 444 | 444 | 180,000 | 888 |
1996-10-24 | 448 | 450 | 444 | 444 | 510,000 | 888 |
1996-10-23 | 452 | 455 | 451 | 451 | 103,000 | 902 |
1996-10-22 | 456 | 458 | 455 | 457 | 311,000 | 914 |
1996-10-21 | 462 | 463 | 460 | 463 | 144,000 | 926 |
1996-10-18 | 460 | 461 | 454 | 456 | 127,000 | 912 |
1996-10-17 | 455 | 458 | 452 | 457 | 240,000 | 914 |
1996-10-16 | 450 | 452 | 448 | 450 | 212,000 | 900 |
1996-10-15 | 450 | 450 | 447 | 450 | 129,000 | 900 |
1996-10-14 | 448 | 451 | 447 | 450 | 107,000 | 900 |
1996-10-11 | 447 | 449 | 442 | 445 | 182,000 | 890 |
1996-10-09 | 453 | 458 | 447 | 447 | 315,000 | 894 |
1996-10-08 | 453 | 464 | 452 | 458 | 317,000 | 916 |
1996-10-07 | 455 | 455 | 450 | 453 | 126,000 | 906 |
1996-10-04 | 460 | 460 | 451 | 453 | 196,000 | 906 |
1996-10-03 | 468 | 468 | 458 | 460 | 190,000 | 920 |
1996-10-02 | 463 | 468 | 460 | 463 | 96,000 | 926 |
1996-10-01 | 468 | 469 | 462 | 462 | 199,000 | 924 |
1996-09-30 | 469 | 471 | 458 | 470 | 223,000 | 940 |
1996-09-27 | 458 | 467 | 454 | 467 | 300,000 | 934 |
1996-09-26 | 452 | 467 | 452 | 453 | 224,000 | 906 |
1996-09-25 | 449 | 456 | 449 | 450 | 133,000 | 900 |
1996-09-24 | 455 | 455 | 450 | 450 | 254,000 | 900 |
1996-09-20 | 455 | 455 | 450 | 455 | 103,000 | 910 |
1996-09-19 | 459 | 459 | 449 | 455 | 153,000 | 910 |
1996-09-18 | 460 | 462 | 454 | 454 | 210,000 | 908 |
1996-09-17 | 459 | 469 | 459 | 469 | 216,000 | 938 |
1996-09-13 | 440 | 460 | 440 | 460 | 139,000 | 920 |
1996-09-12 | 445 | 445 | 442 | 443 | 105,000 | 886 |
1996-09-11 | 442 | 443 | 437 | 440 | 190,000 | 880 |
1996-09-10 | 443 | 446 | 443 | 446 | 232,000 | 892 |
1996-09-09 | 443 | 446 | 443 | 443 | 54,000 | 886 |
1996-09-06 | 451 | 452 | 441 | 447 | 196,000 | 894 |
1996-09-05 | 445 | 462 | 445 | 461 | 413,000 | 922 |
1996-09-04 | 447 | 447 | 441 | 441 | 235,000 | 882 |
1996-09-03 | 445 | 447 | 441 | 447 | 167,000 | 894 |
1996-09-02 | 446 | 447 | 445 | 447 | 141,000 | 894 |
1996-08-30 | 446 | 447 | 445 | 446 | 189,000 | 892 |
1996-08-29 | 447 | 447 | 435 | 445 | 184,000 | 890 |
1996-08-28 | 446 | 456 | 446 | 447 | 1,093,000 | 894 |
1996-08-27 | 449 | 449 | 445 | 446 | 51,000 | 892 |
1996-08-26 | 456 | 456 | 449 | 449 | 49,000 | 898 |
1996-08-23 | 453 | 458 | 451 | 451 | 93,000 | 902 |
1996-08-22 | 458 | 458 | 453 | 453 | 127,000 | 906 |
1996-08-21 | 449 | 464 | 449 | 453 | 74,000 | 906 |
1996-08-20 | 453 | 453 | 448 | 450 | 118,000 | 900 |
1996-08-19 | 451 | 458 | 451 | 453 | 38,000 | 906 |
1996-08-16 | 460 | 460 | 450 | 455 | 110,000 | 910 |
1996-08-15 | 451 | 454 | 446 | 446 | 60,000 | 892 |
1996-08-14 | 445 | 460 | 445 | 451 | 85,000 | 902 |
1996-08-13 | 441 | 450 | 441 | 449 | 88,000 | 898 |
1996-08-12 | 445 | 453 | 441 | 444 | 164,000 | 888 |
1996-08-09 | 451 | 453 | 440 | 440 | 91,000 | 880 |
1996-08-08 | 444 | 455 | 444 | 453 | 286,000 | 906 |
1996-08-07 | 457 | 457 | 445 | 445 | 121,000 | 890 |
1996-08-06 | 460 | 460 | 450 | 452 | 204,000 | 904 |
1996-08-05 | 463 | 463 | 460 | 460 | 99,000 | 920 |
1996-08-02 | 452 | 458 | 445 | 453 | 478,000 | 906 |
1996-08-01 | 448 | 453 | 441 | 453 | 392,000 | 906 |
1996-07-31 | 451 | 459 | 448 | 452 | 289,000 | 904 |
1996-07-30 | 467 | 467 | 453 | 453 | 219,000 | 906 |
1996-07-29 | 469 | 470 | 463 | 463 | 482,000 | 926 |
1996-07-26 | 470 | 470 | 466 | 467 | 150,000 | 934 |
1996-07-25 | 457 | 469 | 455 | 466 | 554,000 | 932 |
1996-07-24 | 471 | 471 | 457 | 457 | 141,000 | 914 |
1996-07-23 | 467 | 473 | 467 | 473 | 188,000 | 946 |
1996-07-22 | 477 | 478 | 471 | 477 | 396,000 | 954 |
1996-07-19 | 472 | 479 | 471 | 478 | 193,000 | 956 |
1996-07-18 | 478 | 478 | 470 | 470 | 41,000 | 940 |
1996-07-17 | 471 | 473 | 469 | 469 | 120,000 | 938 |
1996-07-16 | 469 | 474 | 462 | 469 | 371,000 | 938 |
1996-07-15 | 473 | 477 | 472 | 472 | 104,000 | 944 |
1996-07-12 | 471 | 478 | 470 | 471 | 177,000 | 942 |
1996-07-11 | 477 | 477 | 472 | 472 | 104,000 | 944 |
1996-07-10 | 475 | 481 | 473 | 473 | 91,000 | 946 |
1996-07-09 | 477 | 482 | 473 | 475 | 69,000 | 950 |
1996-07-08 | 486 | 489 | 472 | 472 | 135,000 | 944 |
1996-07-05 | 484 | 489 | 481 | 484 | 262,000 | 968 |
1996-07-04 | 481 | 486 | 479 | 479 | 152,000 | 958 |
1996-07-03 | 484 | 485 | 479 | 485 | 207,000 | 970 |
1996-07-02 | 490 | 495 | 489 | 489 | 210,000 | 978 |
1996-07-01 | 494 | 495 | 489 | 489 | 114,000 | 978 |
1996-06-28 | 498 | 498 | 489 | 490 | 181,000 | 980 |
1996-06-27 | 497 | 497 | 489 | 491 | 168,000 | 982 |
1996-06-26 | 498 | 498 | 489 | 489 | 406,000 | 978 |
1996-06-25 | 499 | 500 | 494 | 494 | 528,000 | 988 |
1996-06-24 | 498 | 498 | 493 | 494 | 174,000 | 988 |
1996-06-21 | 494 | 494 | 489 | 493 | 430,000 | 986 |
1996-06-20 | 494 | 494 | 481 | 482 | 656,000 | 964 |
1996-06-19 | 487 | 494 | 481 | 494 | 393,000 | 988 |
1996-06-18 | 486 | 486 | 482 | 482 | 208,000 | 964 |
1996-06-17 | 490 | 494 | 485 | 485 | 168,000 | 970 |
1996-06-14 | 488 | 489 | 485 | 486 | 374,000 | 972 |
1996-06-13 | 489 | 489 | 485 | 486 | 154,000 | 972 |
1996-06-12 | 480 | 489 | 480 | 485 | 110,000 | 970 |
1996-06-11 | 476 | 481 | 470 | 474 | 190,000 | 948 |
1996-06-10 | 475 | 476 | 470 | 476 | 80,000 | 952 |
1996-06-07 | 486 | 486 | 475 | 475 | 137,000 | 950 |
1996-06-06 | 488 | 492 | 483 | 484 | 97,000 | 968 |
1996-06-05 | 489 | 493 | 485 | 490 | 116,000 | 980 |
1996-06-04 | 485 | 493 | 484 | 493 | 99,000 | 986 |
1996-06-03 | 495 | 502 | 483 | 484 | 260,000 | 968 |
1996-05-31 | 500 | 501 | 497 | 498 | 98,000 | 996 |
1996-05-30 | 497 | 502 | 495 | 500 | 156,000 | 1,000 |
1996-05-29 | 495 | 510 | 495 | 497 | 832,000 | 994 |
1996-05-28 | 487 | 497 | 487 | 489 | 128,000 | 978 |
1996-05-27 | 502 | 504 | 490 | 492 | 153,000 | 984 |
1996-05-24 | 499 | 504 | 494 | 504 | 181,000 | 1,008 |
1996-05-23 | 511 | 511 | 494 | 494 | 326,000 | 988 |
1996-05-22 | 508 | 511 | 494 | 501 | 407,000 | 1,002 |
1996-05-21 | 522 | 522 | 505 | 512 | 1,275,000 | 1,024 |
1996-05-20 | 520 | 533 | 517 | 522 | 3,728,000 | 1,044 |
1996-05-17 | 488 | 519 | 486 | 519 | 1,018,000 | 1,038 |
1996-05-16 | 496 | 496 | 485 | 488 | 264,000 | 976 |
1996-05-15 | 490 | 494 | 485 | 494 | 268,000 | 988 |
1996-05-14 | 477 | 480 | 472 | 480 | 151,000 | 960 |
1996-05-13 | 483 | 489 | 477 | 477 | 147,000 | 954 |
1996-05-10 | 490 | 494 | 485 | 487 | 179,000 | 974 |
1996-05-09 | 492 | 492 | 475 | 475 | 250,000 | 950 |
1996-05-08 | 488 | 494 | 485 | 494 | 227,000 | 988 |
1996-05-07 | 495 | 496 | 490 | 492 | 202,000 | 984 |
1996-05-02 | 500 | 503 | 496 | 500 | 518,000 | 1,000 |
1996-05-01 | 490 | 504 | 489 | 501 | 737,000 | 1,002 |
1996-04-30 | 486 | 490 | 485 | 490 | 196,000 | 980 |
1996-04-26 | 490 | 494 | 487 | 488 | 549,000 | 976 |
1996-04-25 | 492 | 497 | 488 | 490 | 611,000 | 980 |
1996-04-24 | 487 | 490 | 482 | 487 | 434,000 | 974 |
1996-04-23 | 490 | 490 | 482 | 482 | 221,000 | 964 |
1996-04-22 | 486 | 490 | 485 | 489 | 138,000 | 978 |
1996-04-19 | 487 | 488 | 481 | 485 | 156,000 | 970 |
1996-04-18 | 478 | 488 | 478 | 480 | 194,000 | 960 |
1996-04-17 | 497 | 497 | 483 | 485 | 371,000 | 970 |
1996-04-16 | 498 | 504 | 495 | 495 | 917,000 | 990 |
1996-04-15 | 493 | 500 | 492 | 497 | 326,000 | 994 |
1996-04-12 | 499 | 500 | 492 | 492 | 410,000 | 984 |
1996-04-11 | 495 | 498 | 490 | 490 | 407,000 | 980 |
1996-04-10 | 500 | 503 | 490 | 490 | 657,000 | 980 |
1996-04-09 | 490 | 503 | 489 | 497 | 1,245,000 | 994 |
1996-04-08 | 492 | 492 | 483 | 489 | 427,000 | 978 |
1996-04-05 | 478 | 494 | 475 | 491 | 990,000 | 982 |
1996-04-04 | 479 | 480 | 473 | 473 | 282,000 | 946 |
1996-04-03 | 475 | 480 | 470 | 471 | 556,000 | 942 |
1996-04-02 | 479 | 479 | 468 | 468 | 281,000 | 936 |
1996-04-01 | 474 | 481 | 474 | 480 | 399,000 | 960 |
1996-03-29 | 468 | 482 | 468 | 475 | 522,000 | 950 |
1996-03-28 | 474 | 474 | 466 | 466 | 297,000 | 932 |
1996-03-27 | 458 | 475 | 450 | 469 | 504,000 | 938 |
1996-03-26 | 457 | 459 | 446 | 456 | 201,000 | 912 |
1996-03-25 | 457 | 459 | 452 | 452 | 173,000 | 904 |
1996-03-22 | 444 | 455 | 441 | 455 | 219,000 | 910 |
1996-03-21 | 457 | 457 | 444 | 454 | 218,000 | 908 |
1996-03-19 | 444 | 459 | 440 | 443 | 335,000 | 886 |
1996-03-18 | 443 | 445 | 438 | 443 | 203,000 | 886 |
1996-03-15 | 438 | 440 | 433 | 437 | 160,000 | 874 |
1996-03-14 | 426 | 440 | 425 | 437 | 536,000 | 874 |
1996-03-13 | 430 | 430 | 421 | 421 | 138,000 | 842 |
1996-03-12 | 430 | 430 | 421 | 429 | 198,000 | 858 |
1996-03-11 | 434 | 435 | 420 | 420 | 216,000 | 840 |
1996-03-08 | 433 | 435 | 430 | 435 | 207,000 | 870 |
1996-03-07 | 441 | 444 | 435 | 435 | 118,000 | 870 |
1996-03-06 | 440 | 443 | 435 | 443 | 161,000 | 886 |
1996-03-05 | 431 | 438 | 430 | 435 | 100,000 | 870 |
1996-03-04 | 435 | 435 | 430 | 430 | 104,000 | 860 |
1996-03-01 | 429 | 433 | 425 | 430 | 370,000 | 860 |
1996-02-29 | 431 | 435 | 429 | 429 | 307,000 | 858 |
1996-02-28 | 438 | 440 | 435 | 435 | 133,000 | 870 |
1996-02-27 | 444 | 445 | 438 | 442 | 211,000 | 884 |
1996-02-26 | 444 | 449 | 441 | 444 | 114,000 | 888 |
1996-02-23 | 442 | 450 | 442 | 443 | 103,000 | 886 |
1996-02-22 | 450 | 450 | 441 | 441 | 172,000 | 882 |
1996-02-21 | 453 | 453 | 443 | 443 | 106,000 | 886 |
1996-02-20 | 447 | 453 | 442 | 450 | 162,000 | 900 |
1996-02-19 | 454 | 454 | 441 | 449 | 101,000 | 898 |
1996-02-16 | 458 | 460 | 440 | 454 | 308,000 | 908 |
1996-02-15 | 460 | 463 | 458 | 462 | 158,000 | 924 |
1996-02-14 | 460 | 465 | 460 | 460 | 166,000 | 920 |
1996-02-13 | 473 | 477 | 460 | 460 | 187,000 | 920 |
1996-02-09 | 476 | 477 | 467 | 472 | 453,000 | 944 |
1996-02-08 | 476 | 479 | 473 | 477 | 407,000 | 954 |
1996-02-07 | 475 | 480 | 470 | 476 | 609,000 | 952 |
1996-02-06 | 474 | 482 | 466 | 466 | 431,000 | 932 |
1996-02-05 | 485 | 490 | 475 | 475 | 639,000 | 950 |
1996-02-02 | 496 | 500 | 489 | 490 | 1,751,000 | 980 |
1996-02-01 | 489 | 510 | 485 | 500 | 5,501,000 | 1,000 |
1996-01-31 | 477 | 484 | 467 | 484 | 2,260,000 | 968 |
1996-01-30 | 480 | 482 | 465 | 467 | 2,153,000 | 934 |
1996-01-29 | 465 | 475 | 462 | 470 | 2,972,000 | 940 |
1996-01-26 | 450 | 461 | 450 | 457 | 1,778,000 | 914 |
1996-01-25 | 435 | 450 | 434 | 445 | 927,000 | 890 |
1996-01-24 | 423 | 430 | 423 | 430 | 362,000 | 860 |
1996-01-23 | 426 | 429 | 420 | 423 | 2,259,000 | 846 |
1996-01-22 | 430 | 430 | 423 | 426 | 165,000 | 852 |
1996-01-19 | 428 | 430 | 422 | 427 | 289,000 | 854 |
1996-01-18 | 440 | 440 | 425 | 425 | 498,000 | 850 |
1996-01-17 | 451 | 452 | 440 | 440 | 380,000 | 880 |
1996-01-16 | 442 | 445 | 440 | 442 | 143,000 | 884 |
1996-01-12 | 449 | 451 | 439 | 439 | 399,000 | 878 |
1996-01-11 | 444 | 447 | 440 | 440 | 384,000 | 880 |
1996-01-10 | 450 | 452 | 446 | 449 | 322,000 | 898 |
1996-01-09 | 445 | 454 | 441 | 454 | 345,000 | 908 |
1996-01-08 | 449 | 451 | 445 | 445 | 265,000 | 890 |
1996-01-05 | 454 | 456 | 447 | 454 | 456,000 | 908 |
1996-01-04 | 458 | 458 | 447 | 450 | 208,000 | 900 |
分割・併合履歴 : [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株