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
1996-12-30400400396396137,000792
1996-12-27401401395401402,000802
1996-12-26398398391395551,000790
1996-12-25392395390393411,000786
1996-12-24400401392392145,000784
1996-12-20402402387400206,000800
1996-12-19412420400417166,000834
1996-12-18420425415416302,000832
1996-12-17415428415420186,000840
1996-12-1643143142042059,000840
1996-12-13422428408423191,000846
1996-12-12428430427427107,000854
1996-12-11437437433433148,000866
1996-12-1043244043243369,000866
1996-12-09430440430431169,000862
1996-12-06434434425430150,000860
1996-12-05427430427429135,000858
1996-12-04431431426430323,000860
1996-12-03434435431431136,000862
1996-12-02446446434434142,000868
1996-11-29443444436436169,000872
1996-11-28449450441443303,000886
1996-11-27446450446450190,000900
1996-11-26443451443451332,000902
1996-11-2544145043843828,000876
1996-11-22450450438441347,000882
1996-11-21443451443444301,000888
1996-11-20440448440442559,000884
1996-11-19444444440440164,000880
1996-11-1844644944344656,000892
1996-11-15440455439450310,000900
1996-11-14441441434440320,000880
1996-11-13441442436436135,000872
1996-11-12440444438438184,000876
1996-11-11440445438440108,000880
1996-11-08436440435440147,000880
1996-11-07449449437440105,000880
1996-11-06440447440447116,000894
1996-11-0544544543543563,000870
1996-11-01440440436440184,000880
1996-10-31454454445445140,000890
1996-10-30449450444450429,000900
1996-10-29444449442449101,000898
1996-10-28444444441444205,000888
1996-10-25446446444444180,000888
1996-10-24448450444444510,000888
1996-10-23452455451451103,000902
1996-10-22456458455457311,000914
1996-10-21462463460463144,000926
1996-10-18460461454456127,000912
1996-10-17455458452457240,000914
1996-10-16450452448450212,000900
1996-10-15450450447450129,000900
1996-10-14448451447450107,000900
1996-10-11447449442445182,000890
1996-10-09453458447447315,000894
1996-10-08453464452458317,000916
1996-10-07455455450453126,000906
1996-10-04460460451453196,000906
1996-10-03468468458460190,000920
1996-10-0246346846046396,000926
1996-10-01468469462462199,000924
1996-09-30469471458470223,000940
1996-09-27458467454467300,000934
1996-09-26452467452453224,000906
1996-09-25449456449450133,000900
1996-09-24455455450450254,000900
1996-09-20455455450455103,000910
1996-09-19459459449455153,000910
1996-09-18460462454454210,000908
1996-09-17459469459469216,000938
1996-09-13440460440460139,000920
1996-09-12445445442443105,000886
1996-09-11442443437440190,000880
1996-09-10443446443446232,000892
1996-09-0944344644344354,000886
1996-09-06451452441447196,000894
1996-09-05445462445461413,000922
1996-09-04447447441441235,000882
1996-09-03445447441447167,000894
1996-09-02446447445447141,000894
1996-08-30446447445446189,000892
1996-08-29447447435445184,000890
1996-08-284464564464471,093,000894
1996-08-2744944944544651,000892
1996-08-2645645644944949,000898
1996-08-2345345845145193,000902
1996-08-22458458453453127,000906
1996-08-2144946444945374,000906
1996-08-20453453448450118,000900
1996-08-1945145845145338,000906
1996-08-16460460450455110,000910
1996-08-1545145444644660,000892
1996-08-1444546044545185,000902
1996-08-1344145044144988,000898
1996-08-12445453441444164,000888
1996-08-0945145344044091,000880
1996-08-08444455444453286,000906
1996-08-07457457445445121,000890
1996-08-06460460450452204,000904
1996-08-0546346346046099,000920
1996-08-02452458445453478,000906
1996-08-01448453441453392,000906
1996-07-31451459448452289,000904
1996-07-30467467453453219,000906
1996-07-29469470463463482,000926
1996-07-26470470466467150,000934
1996-07-25457469455466554,000932
1996-07-24471471457457141,000914
1996-07-23467473467473188,000946
1996-07-22477478471477396,000954
1996-07-19472479471478193,000956
1996-07-1847847847047041,000940
1996-07-17471473469469120,000938
1996-07-16469474462469371,000938
1996-07-15473477472472104,000944
1996-07-12471478470471177,000942
1996-07-11477477472472104,000944
1996-07-1047548147347391,000946
1996-07-0947748247347569,000950
1996-07-08486489472472135,000944
1996-07-05484489481484262,000968
1996-07-04481486479479152,000958
1996-07-03484485479485207,000970
1996-07-02490495489489210,000978
1996-07-01494495489489114,000978
1996-06-28498498489490181,000980
1996-06-27497497489491168,000982
1996-06-26498498489489406,000978
1996-06-25499500494494528,000988
1996-06-24498498493494174,000988
1996-06-21494494489493430,000986
1996-06-20494494481482656,000964
1996-06-19487494481494393,000988
1996-06-18486486482482208,000964
1996-06-17490494485485168,000970
1996-06-14488489485486374,000972
1996-06-13489489485486154,000972
1996-06-12480489480485110,000970
1996-06-11476481470474190,000948
1996-06-1047547647047680,000952
1996-06-07486486475475137,000950
1996-06-0648849248348497,000968
1996-06-05489493485490116,000980
1996-06-0448549348449399,000986
1996-06-03495502483484260,000968
1996-05-3150050149749898,000996
1996-05-30497502495500156,0001,000
1996-05-29495510495497832,000994
1996-05-28487497487489128,000978
1996-05-27502504490492153,000984
1996-05-24499504494504181,0001,008
1996-05-23511511494494326,000988
1996-05-22508511494501407,0001,002
1996-05-215225225055121,275,0001,024
1996-05-205205335175223,728,0001,044
1996-05-174885194865191,018,0001,038
1996-05-16496496485488264,000976
1996-05-15490494485494268,000988
1996-05-14477480472480151,000960
1996-05-13483489477477147,000954
1996-05-10490494485487179,000974
1996-05-09492492475475250,000950
1996-05-08488494485494227,000988
1996-05-07495496490492202,000984
1996-05-02500503496500518,0001,000
1996-05-01490504489501737,0001,002
1996-04-30486490485490196,000980
1996-04-26490494487488549,000976
1996-04-25492497488490611,000980
1996-04-24487490482487434,000974
1996-04-23490490482482221,000964
1996-04-22486490485489138,000978
1996-04-19487488481485156,000970
1996-04-18478488478480194,000960
1996-04-17497497483485371,000970
1996-04-16498504495495917,000990
1996-04-15493500492497326,000994
1996-04-12499500492492410,000984
1996-04-11495498490490407,000980
1996-04-10500503490490657,000980
1996-04-094905034894971,245,000994
1996-04-08492492483489427,000978
1996-04-05478494475491990,000982
1996-04-04479480473473282,000946
1996-04-03475480470471556,000942
1996-04-02479479468468281,000936
1996-04-01474481474480399,000960
1996-03-29468482468475522,000950
1996-03-28474474466466297,000932
1996-03-27458475450469504,000938
1996-03-26457459446456201,000912
1996-03-25457459452452173,000904
1996-03-22444455441455219,000910
1996-03-21457457444454218,000908
1996-03-19444459440443335,000886
1996-03-18443445438443203,000886
1996-03-15438440433437160,000874
1996-03-14426440425437536,000874
1996-03-13430430421421138,000842
1996-03-12430430421429198,000858
1996-03-11434435420420216,000840
1996-03-08433435430435207,000870
1996-03-07441444435435118,000870
1996-03-06440443435443161,000886
1996-03-05431438430435100,000870
1996-03-04435435430430104,000860
1996-03-01429433425430370,000860
1996-02-29431435429429307,000858
1996-02-28438440435435133,000870
1996-02-27444445438442211,000884
1996-02-26444449441444114,000888
1996-02-23442450442443103,000886
1996-02-22450450441441172,000882
1996-02-21453453443443106,000886
1996-02-20447453442450162,000900
1996-02-19454454441449101,000898
1996-02-16458460440454308,000908
1996-02-15460463458462158,000924
1996-02-14460465460460166,000920
1996-02-13473477460460187,000920
1996-02-09476477467472453,000944
1996-02-08476479473477407,000954
1996-02-07475480470476609,000952
1996-02-06474482466466431,000932
1996-02-05485490475475639,000950
1996-02-024965004894901,751,000980
1996-02-014895104855005,501,0001,000
1996-01-314774844674842,260,000968
1996-01-304804824654672,153,000934
1996-01-294654754624702,972,000940
1996-01-264504614504571,778,000914
1996-01-25435450434445927,000890
1996-01-24423430423430362,000860
1996-01-234264294204232,259,000846
1996-01-22430430423426165,000852
1996-01-19428430422427289,000854
1996-01-18440440425425498,000850
1996-01-17451452440440380,000880
1996-01-16442445440442143,000884
1996-01-12449451439439399,000878
1996-01-11444447440440384,000880
1996-01-10450452446449322,000898
1996-01-09445454441454345,000908
1996-01-08449451445445265,000890
1996-01-05454456447454456,000908
1996-01-04458458447450208,000900

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