5105 TOYO TIRE(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 212 | 224 | 210 | 220 | 101,000 | 440 |
| 1997-12-29 | 213 | 215 | 183 | 207 | 329,000 | 414 |
| 1997-12-26 | 246 | 246 | 210 | 210 | 215,000 | 420 |
| 1997-12-25 | 242 | 260 | 236 | 241 | 261,000 | 482 |
| 1997-12-24 | 256 | 258 | 229 | 240 | 394,000 | 480 |
| 1997-12-22 | 271 | 274 | 251 | 259 | 355,000 | 518 |
| 1997-12-19 | 295 | 295 | 275 | 276 | 585,000 | 552 |
| 1997-12-18 | 310 | 310 | 300 | 304 | 188,000 | 608 |
| 1997-12-17 | 297 | 330 | 293 | 320 | 470,000 | 640 |
| 1997-12-16 | 307 | 310 | 296 | 296 | 278,000 | 592 |
| 1997-12-15 | 294 | 309 | 291 | 309 | 208,000 | 618 |
| 1997-12-12 | 324 | 324 | 304 | 304 | 1,347,000 | 608 |
| 1997-12-11 | 308 | 309 | 304 | 304 | 258,000 | 608 |
| 1997-12-10 | 322 | 322 | 307 | 313 | 206,000 | 626 |
| 1997-12-09 | 295 | 320 | 295 | 320 | 239,000 | 640 |
| 1997-12-08 | 299 | 303 | 291 | 292 | 649,000 | 584 |
| 1997-12-05 | 314 | 317 | 308 | 309 | 567,000 | 618 |
| 1997-12-04 | 315 | 320 | 312 | 312 | 187,000 | 624 |
| 1997-12-03 | 322 | 322 | 317 | 317 | 199,000 | 634 |
| 1997-12-02 | 323 | 333 | 321 | 322 | 245,000 | 644 |
| 1997-12-01 | 322 | 345 | 322 | 328 | 289,000 | 656 |
| 1997-11-28 | 325 | 339 | 322 | 322 | 345,000 | 644 |
| 1997-11-27 | 331 | 331 | 315 | 330 | 565,000 | 660 |
| 1997-11-26 | 325 | 338 | 320 | 321 | 322,000 | 642 |
| 1997-11-25 | 318 | 328 | 313 | 315 | 671,000 | 630 |
| 1997-11-21 | 335 | 341 | 331 | 338 | 296,000 | 676 |
| 1997-11-20 | 328 | 348 | 328 | 339 | 495,000 | 678 |
| 1997-11-19 | 349 | 350 | 333 | 333 | 204,000 | 666 |
| 1997-11-18 | 340 | 362 | 340 | 359 | 318,000 | 718 |
| 1997-11-17 | 315 | 350 | 312 | 347 | 286,000 | 694 |
| 1997-11-14 | 310 | 328 | 310 | 312 | 687,000 | 624 |
| 1997-11-13 | 315 | 323 | 312 | 315 | 385,000 | 630 |
| 1997-11-12 | 340 | 346 | 315 | 315 | 456,000 | 630 |
| 1997-11-11 | 339 | 341 | 330 | 338 | 252,000 | 676 |
| 1997-11-10 | 331 | 344 | 331 | 339 | 195,000 | 678 |
| 1997-11-07 | 348 | 352 | 337 | 339 | 369,000 | 678 |
| 1997-11-06 | 351 | 360 | 350 | 351 | 95,000 | 702 |
| 1997-11-05 | 364 | 364 | 351 | 355 | 203,000 | 710 |
| 1997-11-04 | 374 | 374 | 354 | 359 | 185,000 | 718 |
| 1997-10-31 | 355 | 371 | 350 | 366 | 156,000 | 732 |
| 1997-10-30 | 366 | 366 | 353 | 354 | 424,000 | 708 |
| 1997-10-29 | 366 | 369 | 360 | 368 | 305,000 | 736 |
| 1997-10-28 | 356 | 356 | 348 | 351 | 556,000 | 702 |
| 1997-10-27 | 368 | 369 | 360 | 365 | 329,000 | 730 |
| 1997-10-24 | 346 | 368 | 346 | 368 | 490,000 | 736 |
| 1997-10-23 | 359 | 360 | 350 | 351 | 497,000 | 702 |
| 1997-10-22 | 353 | 358 | 348 | 358 | 994,000 | 716 |
| 1997-10-21 | 352 | 360 | 352 | 353 | 209,000 | 706 |
| 1997-10-20 | 351 | 358 | 351 | 356 | 270,000 | 712 |
| 1997-10-17 | 353 | 355 | 351 | 355 | 348,000 | 710 |
| 1997-10-16 | 352 | 360 | 348 | 358 | 273,000 | 716 |
| 1997-10-15 | 351 | 354 | 351 | 352 | 623,000 | 704 |
| 1997-10-14 | 354 | 355 | 345 | 351 | 412,000 | 702 |
| 1997-10-13 | 351 | 354 | 350 | 354 | 789,000 | 708 |
| 1997-10-09 | 360 | 360 | 355 | 355 | 556,000 | 710 |
| 1997-10-08 | 355 | 358 | 353 | 355 | 226,000 | 710 |
| 1997-10-07 | 360 | 363 | 355 | 355 | 398,000 | 710 |
| 1997-10-06 | 352 | 364 | 352 | 360 | 517,000 | 720 |
| 1997-10-03 | 354 | 363 | 354 | 361 | 563,000 | 722 |
| 1997-10-02 | 365 | 365 | 354 | 354 | 542,000 | 708 |
| 1997-10-01 | 350 | 363 | 344 | 363 | 1,005,000 | 726 |
| 1997-09-30 | 361 | 361 | 353 | 357 | 711,000 | 714 |
| 1997-09-29 | 350 | 356 | 345 | 356 | 1,679,000 | 712 |
| 1997-09-26 | 366 | 369 | 352 | 356 | 1,395,000 | 712 |
| 1997-09-25 | 380 | 383 | 365 | 370 | 1,797,000 | 740 |
| 1997-09-24 | 391 | 395 | 369 | 385 | 5,018,000 | 770 |
| 1997-09-22 | 321 | 391 | 320 | 391 | 4,519,000 | 782 |
| 1997-09-19 | 306 | 314 | 305 | 311 | 1,780,000 | 622 |
| 1997-09-18 | 316 | 320 | 303 | 303 | 3,656,000 | 606 |
| 1997-09-17 | 274 | 274 | 265 | 266 | 58,000 | 532 |
| 1997-09-16 | 280 | 280 | 270 | 272 | 86,000 | 544 |
| 1997-09-12 | 269 | 283 | 262 | 283 | 232,000 | 566 |
| 1997-09-11 | 269 | 269 | 265 | 269 | 132,000 | 538 |
| 1997-09-10 | 275 | 275 | 265 | 268 | 172,000 | 536 |
| 1997-09-09 | 278 | 278 | 274 | 275 | 37,000 | 550 |
| 1997-09-08 | 283 | 283 | 277 | 277 | 153,000 | 554 |
| 1997-09-05 | 280 | 280 | 272 | 280 | 124,000 | 560 |
| 1997-09-04 | 278 | 278 | 275 | 278 | 80,000 | 556 |
| 1997-09-03 | 281 | 282 | 276 | 277 | 73,000 | 554 |
| 1997-09-02 | 281 | 285 | 277 | 280 | 165,000 | 560 |
| 1997-09-01 | 280 | 281 | 273 | 279 | 79,000 | 558 |
| 1997-08-29 | 280 | 286 | 278 | 280 | 238,000 | 560 |
| 1997-08-28 | 288 | 288 | 285 | 288 | 71,000 | 576 |
| 1997-08-27 | 289 | 290 | 284 | 288 | 111,000 | 576 |
| 1997-08-26 | 290 | 290 | 288 | 290 | 87,000 | 580 |
| 1997-08-25 | 282 | 288 | 279 | 288 | 61,000 | 576 |
| 1997-08-22 | 281 | 285 | 280 | 280 | 129,000 | 560 |
| 1997-08-21 | 289 | 290 | 283 | 290 | 100,000 | 580 |
| 1997-08-20 | 286 | 291 | 285 | 289 | 123,000 | 578 |
| 1997-08-19 | 295 | 298 | 286 | 286 | 213,000 | 572 |
| 1997-08-18 | 298 | 298 | 293 | 295 | 273,000 | 590 |
| 1997-08-15 | 299 | 300 | 298 | 298 | 51,000 | 596 |
| 1997-08-14 | 303 | 306 | 295 | 300 | 129,000 | 600 |
| 1997-08-13 | 299 | 300 | 295 | 296 | 105,000 | 592 |
| 1997-08-12 | 294 | 300 | 292 | 300 | 304,000 | 600 |
| 1997-08-11 | 282 | 292 | 282 | 285 | 118,000 | 570 |
| 1997-08-08 | 283 | 288 | 280 | 286 | 175,000 | 572 |
| 1997-08-07 | 293 | 293 | 281 | 283 | 267,000 | 566 |
| 1997-08-06 | 296 | 298 | 295 | 295 | 670,000 | 590 |
| 1997-08-05 | 300 | 300 | 298 | 300 | 188,000 | 600 |
| 1997-08-04 | 302 | 307 | 300 | 302 | 84,000 | 604 |
| 1997-08-01 | 313 | 313 | 302 | 302 | 73,000 | 604 |
| 1997-07-31 | 315 | 317 | 309 | 314 | 369,000 | 628 |
| 1997-07-30 | 316 | 317 | 315 | 316 | 120,000 | 632 |
| 1997-07-29 | 315 | 320 | 315 | 316 | 396,000 | 632 |
| 1997-07-28 | 318 | 318 | 315 | 318 | 151,000 | 636 |
| 1997-07-25 | 317 | 325 | 317 | 318 | 105,000 | 636 |
| 1997-07-24 | 328 | 328 | 321 | 321 | 42,000 | 642 |
| 1997-07-23 | 328 | 330 | 325 | 330 | 169,000 | 660 |
| 1997-07-22 | 332 | 332 | 328 | 330 | 158,000 | 660 |
| 1997-07-18 | 340 | 345 | 335 | 335 | 147,000 | 670 |
| 1997-07-17 | 335 | 341 | 335 | 340 | 327,000 | 680 |
| 1997-07-16 | 340 | 340 | 329 | 335 | 90,000 | 670 |
| 1997-07-15 | 336 | 338 | 331 | 332 | 44,000 | 664 |
| 1997-07-14 | 340 | 341 | 338 | 338 | 40,000 | 676 |
| 1997-07-11 | 348 | 348 | 341 | 341 | 52,000 | 682 |
| 1997-07-10 | 353 | 353 | 348 | 348 | 142,000 | 696 |
| 1997-07-09 | 356 | 358 | 352 | 355 | 102,000 | 710 |
| 1997-07-08 | 360 | 360 | 355 | 359 | 159,000 | 718 |
| 1997-07-07 | 357 | 357 | 351 | 357 | 131,000 | 714 |
| 1997-07-04 | 353 | 353 | 351 | 352 | 51,000 | 704 |
| 1997-07-03 | 356 | 356 | 353 | 353 | 43,000 | 706 |
| 1997-07-02 | 362 | 362 | 355 | 355 | 92,000 | 710 |
| 1997-07-01 | 361 | 362 | 357 | 360 | 150,000 | 720 |
| 1997-06-30 | 365 | 365 | 362 | 362 | 198,000 | 724 |
| 1997-06-27 | 362 | 362 | 360 | 362 | 149,000 | 724 |
| 1997-06-26 | 365 | 366 | 362 | 362 | 221,000 | 724 |
| 1997-06-25 | 356 | 365 | 356 | 365 | 324,000 | 730 |
| 1997-06-24 | 359 | 360 | 356 | 360 | 107,000 | 720 |
| 1997-06-23 | 358 | 359 | 357 | 357 | 282,000 | 714 |
| 1997-06-20 | 360 | 362 | 357 | 359 | 325,000 | 718 |
| 1997-06-19 | 360 | 360 | 358 | 359 | 59,000 | 718 |
| 1997-06-18 | 365 | 366 | 360 | 360 | 29,000 | 720 |
| 1997-06-17 | 361 | 361 | 361 | 361 | 29,000 | 722 |
| 1997-06-16 | 366 | 366 | 361 | 361 | 48,000 | 722 |
| 1997-06-13 | 366 | 366 | 361 | 362 | 163,000 | 724 |
| 1997-06-12 | 363 | 368 | 363 | 365 | 183,000 | 730 |
| 1997-06-11 | 364 | 366 | 363 | 363 | 327,000 | 726 |
| 1997-06-10 | 357 | 365 | 357 | 364 | 51,000 | 728 |
| 1997-06-09 | 360 | 363 | 357 | 360 | 107,000 | 720 |
| 1997-06-06 | 363 | 363 | 360 | 360 | 86,000 | 720 |
| 1997-06-05 | 369 | 369 | 365 | 365 | 184,000 | 730 |
| 1997-06-04 | 372 | 376 | 370 | 374 | 58,000 | 748 |
| 1997-06-03 | 377 | 379 | 376 | 376 | 16,000 | 752 |
| 1997-06-02 | 371 | 373 | 371 | 372 | 27,000 | 744 |
| 1997-05-30 | 381 | 381 | 376 | 376 | 22,000 | 752 |
| 1997-05-29 | 380 | 380 | 371 | 371 | 188,000 | 742 |
| 1997-05-28 | 368 | 380 | 367 | 379 | 329,000 | 758 |
| 1997-05-27 | 361 | 367 | 359 | 367 | 99,000 | 734 |
| 1997-05-26 | 362 | 362 | 360 | 360 | 126,000 | 720 |
| 1997-05-23 | 360 | 364 | 360 | 363 | 51,000 | 726 |
| 1997-05-22 | 360 | 362 | 360 | 360 | 72,000 | 720 |
| 1997-05-21 | 366 | 366 | 360 | 360 | 120,000 | 720 |
| 1997-05-20 | 370 | 373 | 361 | 361 | 199,000 | 722 |
| 1997-05-19 | 364 | 370 | 357 | 370 | 140,000 | 740 |
| 1997-05-16 | 369 | 369 | 359 | 359 | 78,000 | 718 |
| 1997-05-15 | 365 | 367 | 358 | 359 | 112,000 | 718 |
| 1997-05-14 | 365 | 365 | 361 | 363 | 45,000 | 726 |
| 1997-05-13 | 367 | 374 | 360 | 360 | 229,000 | 720 |
| 1997-05-12 | 360 | 365 | 360 | 362 | 101,000 | 724 |
| 1997-05-09 | 369 | 374 | 364 | 370 | 99,000 | 740 |
| 1997-05-08 | 374 | 378 | 366 | 378 | 254,000 | 756 |
| 1997-05-07 | 380 | 389 | 379 | 379 | 771,000 | 758 |
| 1997-05-06 | 387 | 387 | 378 | 384 | 179,000 | 768 |
| 1997-05-02 | 368 | 373 | 368 | 372 | 100,000 | 744 |
| 1997-05-01 | 378 | 379 | 368 | 368 | 66,000 | 736 |
| 1997-04-30 | 370 | 370 | 366 | 370 | 163,000 | 740 |
| 1997-04-28 | 376 | 376 | 366 | 371 | 101,000 | 742 |
| 1997-04-25 | 375 | 376 | 368 | 371 | 209,000 | 742 |
| 1997-04-24 | 370 | 384 | 366 | 379 | 211,000 | 758 |
| 1997-04-23 | 363 | 369 | 363 | 366 | 223,000 | 732 |
| 1997-04-22 | 361 | 374 | 361 | 363 | 283,000 | 726 |
| 1997-04-21 | 356 | 361 | 355 | 360 | 275,000 | 720 |
| 1997-04-18 | 337 | 356 | 337 | 356 | 187,000 | 712 |
| 1997-04-17 | 324 | 337 | 324 | 337 | 144,000 | 674 |
| 1997-04-16 | 322 | 329 | 319 | 329 | 516,000 | 658 |
| 1997-04-15 | 313 | 323 | 313 | 321 | 411,000 | 642 |
| 1997-04-14 | 315 | 318 | 310 | 318 | 78,000 | 636 |
| 1997-04-11 | 302 | 330 | 294 | 330 | 546,000 | 660 |
| 1997-04-10 | 311 | 316 | 302 | 302 | 485,000 | 604 |
| 1997-04-09 | 339 | 343 | 310 | 311 | 256,000 | 622 |
| 1997-04-08 | 350 | 352 | 345 | 346 | 120,000 | 692 |
| 1997-04-07 | 353 | 355 | 351 | 352 | 239,000 | 704 |
| 1997-04-04 | 354 | 355 | 350 | 353 | 89,000 | 706 |
| 1997-04-03 | 354 | 366 | 354 | 354 | 122,000 | 708 |
| 1997-04-02 | 352 | 356 | 350 | 354 | 133,000 | 708 |
| 1997-04-01 | 360 | 360 | 352 | 352 | 161,000 | 704 |
| 1997-03-31 | 370 | 372 | 368 | 369 | 74,000 | 738 |
| 1997-03-28 | 372 | 374 | 370 | 370 | 101,000 | 740 |
| 1997-03-27 | 382 | 385 | 371 | 373 | 357,000 | 746 |
| 1997-03-26 | 383 | 387 | 380 | 387 | 115,000 | 774 |
| 1997-03-25 | 382 | 386 | 381 | 385 | 81,000 | 770 |
| 1997-03-24 | 385 | 389 | 380 | 382 | 153,000 | 764 |
| 1997-03-21 | 375 | 390 | 375 | 390 | 88,000 | 780 |
| 1997-03-19 | 382 | 385 | 376 | 380 | 157,000 | 760 |
| 1997-03-18 | 377 | 385 | 372 | 385 | 201,000 | 770 |
| 1997-03-17 | 380 | 380 | 365 | 375 | 68,000 | 750 |
| 1997-03-14 | 361 | 365 | 360 | 365 | 318,000 | 730 |
| 1997-03-13 | 366 | 366 | 360 | 361 | 67,000 | 722 |
| 1997-03-12 | 375 | 375 | 360 | 363 | 108,000 | 726 |
| 1997-03-11 | 380 | 390 | 378 | 380 | 28,000 | 760 |
| 1997-03-10 | 383 | 383 | 379 | 381 | 86,000 | 762 |
| 1997-03-07 | 376 | 383 | 371 | 383 | 51,000 | 766 |
| 1997-03-06 | 384 | 387 | 376 | 376 | 189,000 | 752 |
| 1997-03-05 | 394 | 394 | 382 | 390 | 89,000 | 780 |
| 1997-03-04 | 395 | 395 | 385 | 395 | 143,000 | 790 |
| 1997-03-03 | 392 | 395 | 390 | 395 | 170,000 | 790 |
| 1997-02-28 | 398 | 398 | 382 | 390 | 157,000 | 780 |
| 1997-02-27 | 398 | 398 | 388 | 388 | 77,000 | 776 |
| 1997-02-26 | 399 | 399 | 390 | 395 | 141,000 | 790 |
| 1997-02-25 | 388 | 400 | 384 | 399 | 94,000 | 798 |
| 1997-02-24 | 401 | 402 | 396 | 396 | 83,000 | 792 |
| 1997-02-21 | 390 | 401 | 390 | 400 | 416,000 | 800 |
| 1997-02-20 | 380 | 390 | 380 | 390 | 95,000 | 780 |
| 1997-02-19 | 383 | 383 | 380 | 380 | 117,000 | 760 |
| 1997-02-18 | 385 | 390 | 380 | 383 | 150,000 | 766 |
| 1997-02-17 | 381 | 386 | 379 | 386 | 107,000 | 772 |
| 1997-02-14 | 383 | 383 | 373 | 382 | 148,000 | 764 |
| 1997-02-13 | 384 | 390 | 375 | 383 | 186,000 | 766 |
| 1997-02-12 | 385 | 387 | 380 | 385 | 201,000 | 770 |
| 1997-02-10 | 366 | 388 | 365 | 385 | 62,000 | 770 |
| 1997-02-07 | 377 | 379 | 366 | 371 | 56,000 | 742 |
| 1997-02-06 | 376 | 379 | 367 | 379 | 58,000 | 758 |
| 1997-02-05 | 381 | 381 | 365 | 365 | 92,000 | 730 |
| 1997-02-04 | 387 | 390 | 386 | 386 | 68,000 | 772 |
| 1997-02-03 | 388 | 389 | 383 | 387 | 67,000 | 774 |
| 1997-01-31 | 381 | 388 | 378 | 385 | 439,000 | 770 |
| 1997-01-30 | 390 | 390 | 382 | 385 | 111,000 | 770 |
| 1997-01-29 | 377 | 385 | 372 | 385 | 100,000 | 770 |
| 1997-01-28 | 368 | 380 | 366 | 377 | 156,000 | 754 |
| 1997-01-27 | 376 | 381 | 371 | 371 | 191,000 | 742 |
| 1997-01-24 | 385 | 386 | 380 | 381 | 373,000 | 762 |
| 1997-01-23 | 388 | 393 | 388 | 388 | 49,000 | 776 |
| 1997-01-22 | 391 | 395 | 388 | 388 | 143,000 | 776 |
| 1997-01-21 | 380 | 389 | 380 | 389 | 75,000 | 778 |
| 1997-01-20 | 390 | 390 | 378 | 385 | 110,000 | 770 |
| 1997-01-17 | 377 | 391 | 377 | 390 | 206,000 | 780 |
| 1997-01-16 | 376 | 388 | 376 | 376 | 87,000 | 752 |
| 1997-01-14 | 375 | 375 | 367 | 375 | 268,000 | 750 |
| 1997-01-13 | 362 | 370 | 352 | 370 | 233,000 | 740 |
| 1997-01-10 | 370 | 375 | 346 | 357 | 383,000 | 714 |
| 1997-01-09 | 388 | 390 | 376 | 380 | 304,000 | 760 |
| 1997-01-08 | 392 | 393 | 391 | 391 | 352,000 | 782 |
| 1997-01-07 | 395 | 402 | 395 | 397 | 191,000 | 794 |
| 1997-01-06 | 393 | 398 | 392 | 395 | 118,000 | 790 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
