5105 TOYO TIRE(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30193196191191100,000382
1998-12-29192197191197207,000394
1998-12-28197198191191127,000382
1998-12-25194200191191104,000382
1998-12-24194195191192266,000384
1998-12-22200200191192388,000384
1998-12-2120620619819880,000396
1998-12-18208209205208121,000416
1998-12-17206210203209155,000418
1998-12-16213213206210219,000420
1998-12-15205210203208250,000416
1998-12-14201205199203143,000406
1998-12-111972041972011,313,000402
1998-12-10212214207207123,000414
1998-12-0920621220621295,000424
1998-12-0821521721321474,000428
1998-12-07216216213215145,000430
1998-12-0420921120521175,000422
1998-12-03210214206214369,000428
1998-12-02215217211215346,000430
1998-12-01215215210210173,000420
1998-11-30213215211215163,000430
1998-11-27220221211211296,000422
1998-11-26216220214217324,000434
1998-11-25214217211213299,000426
1998-11-24215216210213292,000426
1998-11-20209213207213327,000426
1998-11-19210212205205347,000410
1998-11-18210222210213331,000426
1998-11-17218218207209105,000418
1998-11-16215219208215231,000430
1998-11-13209213206210815,000420
1998-11-12213217206206180,000412
1998-11-11218219213217285,000434
1998-11-10217219213213117,000426
1998-11-09219224213217187,000434
1998-11-06214222213214143,000428
1998-11-05224224214214282,000428
1998-11-04230230223227344,000454
1998-11-02225227216223115,000446
1998-10-30224226215223129,000446
1998-10-29220228215223196,000446
1998-10-28225228215216129,000432
1998-10-27223228216221239,000442
1998-10-26219223214214204,000428
1998-10-23228230220223197,000446
1998-10-22228234212212451,000424
1998-10-21215228214227512,000454
1998-10-20205214203213158,000426
1998-10-19205215205210396,000420
1998-10-16208208201206129,000412
1998-10-15207208201206130,000412
1998-10-14207209202208109,000416
1998-10-13204211201202266,000404
1998-10-12195208195200694,000400
1998-10-092042121921932,033,000386
1998-10-08228232201209316,000418
1998-10-07216235216233482,000466
1998-10-06218218210214185,000428
1998-10-05207214197203128,000406
1998-10-02196217195207266,000414
1998-10-01200210195199338,000398
1998-09-30219219201201368,000402
1998-09-29216216206209212,000418
1998-09-28216225212221194,000442
1998-09-25220225211211204,000422
1998-09-24219226219224163,000448
1998-09-22220229211217255,000434
1998-09-21213213207208107,000416
1998-09-18208220207218156,000436
1998-09-17215218206207305,000414
1998-09-16223226213213160,000426
1998-09-14223223207218355,000436
1998-09-112322322052122,894,000424
1998-09-10235235215233153,000466
1998-09-09235235225235304,000470
1998-09-08225238223235601,000470
1998-09-07200220198220914,000440
1998-09-04201206198200423,000400
1998-09-03210210205206161,000412
1998-09-02216226208212235,000424
1998-09-01199212195212338,000424
1998-08-31200208200202291,000404
1998-08-28200206195205512,000410
1998-08-27215225201210422,000420
1998-08-26219224215215302,000430
1998-08-25218225216217187,000434
1998-08-24217221215218211,000436
1998-08-2123323823123279,000464
1998-08-20235235229235118,000470
1998-08-19235235227233270,000466
1998-08-18222238222228164,000456
1998-08-17244244218222400,000444
1998-08-14238244230239556,000478
1998-08-13246248240246205,000492
1998-08-12236255235246221,000492
1998-08-11244250231231191,000462
1998-08-10250254235247210,000494
1998-08-07265265250258383,000516
1998-08-06262264257261339,000522
1998-08-05257259250259220,000518
1998-08-04255264254260112,000520
1998-08-03262262254258215,000516
1998-07-31260266259262202,000524
1998-07-30255265255259213,000518
1998-07-29248264246250137,000500
1998-07-28251255246250128,000500
1998-07-27261265246246286,000492
1998-07-24253269248266225,000532
1998-07-23261261253258309,000516
1998-07-22255260253260162,000520
1998-07-21260264252253258,000506
1998-07-17267267256265216,000530
1998-07-16262272255271208,000542
1998-07-15275277267267141,000534
1998-07-14272272267270293,000540
1998-07-13267278262275494,000550
1998-07-10279279266271837,000542
1998-07-09280280270276434,000552
1998-07-08285289280281380,000562
1998-07-07285291280280526,000560
1998-07-06277284276276335,000552
1998-07-03276285275281640,000562
1998-07-022702882672811,893,000562
1998-07-01259265255265942,000530
1998-06-302472632462541,684,000508
1998-06-29232242229242806,000484
1998-06-26228230224227522,000454
1998-06-25224227221223425,000446
1998-06-24216227215219325,000438
1998-06-23222223215215458,000430
1998-06-22212222212221309,000442
1998-06-19217220212212226,000424
1998-06-18222222215218428,000436
1998-06-17199212199202266,000404
1998-06-16197205191199535,000398
1998-06-15192201192197253,000394
1998-06-122002001801981,284,000396
1998-06-11204206201201290,000402
1998-06-10206213204208391,000416
1998-06-09206209205209461,000418
1998-06-08210210206206261,000412
1998-06-05214214206209209,000418
1998-06-04211215210215459,000430
1998-06-03220220210213319,000426
1998-06-02220225215220226,000440
1998-06-01225225212215203,000430
1998-05-29216225215225167,000450
1998-05-28222231222225198,000450
1998-05-27230234217219275,000438
1998-05-26224236224234230,000468
1998-05-2522122622122485,000448
1998-05-22226229223226277,000452
1998-05-21220232220221155,000442
1998-05-20218235215220165,000440
1998-05-19210228208223141,000446
1998-05-18213215205213191,000426
1998-05-15211220210210320,000420
1998-05-14218223215220277,000440
1998-05-13215219212215262,000430
1998-05-12216220211215353,000430
1998-05-11225225215215259,000430
1998-05-08208224208215781,000430
1998-05-07208218205213220,000426
1998-05-06218218206208346,000416
1998-05-01222222215220201,000440
1998-04-30225225214217263,000434
1998-04-28226226213220425,000440
1998-04-27236239226226393,000452
1998-04-24233245233235211,000470
1998-04-23234246231231249,000462
1998-04-22240240231239250,000478
1998-04-21240249232240191,000480
1998-04-20240242235235317,000470
1998-04-17252256229235322,000470
1998-04-16263268250251299,000502
1998-04-1526226726126296,000524
1998-04-14267274262262141,000524
1998-04-13265268262266148,000532
1998-04-10285285265273234,000546
1998-04-09275290267285156,000570
1998-04-08269290269283164,000566
1998-04-07267278256270151,000540
1998-04-06257269250255265,000510
1998-04-03253263248259282,000518
1998-04-02276285247248394,000496
1998-04-01300300280281141,000562
1998-03-31285296281285350,000570
1998-03-30311315280280288,000560
1998-03-27310315301301119,000602
1998-03-26310330310314195,000628
1998-03-25309320300315225,000630
1998-03-24310315305305251,000610
1998-03-23319326305310278,000620
1998-03-20305320305319268,000638
1998-03-19312312305308180,000616
1998-03-18320320298299211,000598
1998-03-1732032031232092,000640
1998-03-16327327312320160,000640
1998-03-13291329291329998,000658
1998-03-12301301296296137,000592
1998-03-11304304299299268,000598
1998-03-10316316303307224,000614
1998-03-09328330310311292,000622
1998-03-06310322309321159,000642
1998-03-05307312307310111,000620
1998-03-0432032331131798,000634
1998-03-0331532731532372,000646
1998-03-02312331310330325,000660
1998-02-27312314302312173,000624
1998-02-26301307295307361,000614
1998-02-25297303290302323,000604
1998-02-24327327301302226,000604
1998-02-2332532932532536,000650
1998-02-20334338320335135,000670
1998-02-19329340327329360,000658
1998-02-18323331319319145,000638
1998-02-17318334318333220,000666
1998-02-16303324300319160,000638
1998-02-13333333298298480,000596
1998-02-12330331328331234,000662
1998-02-1033033333033398,000666
1998-02-09330332328330117,000660
1998-02-06334335330330202,000660
1998-02-05334339330337171,000674
1998-02-04342345330338298,000676
1998-02-03330345326345345,000690
1998-02-02307320307320318,000640
1998-01-30305307304306475,000612
1998-01-29304309296304238,000608
1998-01-28300310297309436,000618
1998-01-27306306290291314,000582
1998-01-26309319296306262,000612
1998-01-23298312298312396,000624
1998-01-22289298286298439,000596
1998-01-21275301275290530,000580
1998-01-20248260245260458,000520
1998-01-19230250230245679,000490
1998-01-16210233210230403,000460
1998-01-14205210203208412,000416
1998-01-13214214205210103,000420
1998-01-12205211204205172,000410
1998-01-09207220205214441,000428
1998-01-08208229208209328,000418
1998-01-07208212205207120,000414
1998-01-06217217201205248,000410
1998-01-05225225212212135,000424

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