TOYO TIRE(5105)の株価時系列情報
TOYO TIRE(5105)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 190 | 190 | 189 | 189 | 20,000 |
1983/12/27 | 189 | 190 | 188 | 189 | 36,000 |
1983/12/26 | 192 | 192 | 188 | 188 | 38,000 |
1983/12/24 | 190 | 192 | 190 | 192 | 15,000 |
1983/12/23 | 185 | 186 | 183 | 186 | 60,000 |
1983/12/22 | 182 | 183 | 182 | 183 | 21,000 |
1983/12/21 | 181 | 182 | 180 | 182 | 47,000 |
1983/12/20 | 181 | 182 | 180 | 181 | 38,000 |
1983/12/19 | 181 | 182 | 180 | 181 | 16,000 |
1983/12/17 | 185 | 185 | 180 | 180 | 25,000 |
1983/12/16 | 181 | 182 | 180 | 180 | 69,000 |
1983/12/15 | 183 | 183 | 181 | 181 | 38,000 |
1983/12/14 | 182 | 183 | 182 | 182 | 34,000 |
1983/12/13 | 182 | 183 | 182 | 182 | 61,000 |
1983/12/12 | 182 | 185 | 182 | 182 | 126,000 |
1983/12/09 | 186 | 186 | 185 | 185 | 61,000 |
1983/12/08 | 185 | 187 | 185 | 186 | 123,000 |
1983/12/07 | 189 | 189 | 187 | 187 | 156,000 |
1983/12/06 | 189 | 189 | 188 | 189 | 71,000 |
1983/12/05 | 189 | 189 | 189 | 189 | 21,000 |
1983/12/03 | 188 | 188 | 188 | 188 | 75,000 |
1983/12/02 | 190 | 190 | 188 | 188 | 9,000 |
1983/12/01 | 189 | 190 | 188 | 188 | 42,000 |
1983/11/30 | 190 | 190 | 189 | 189 | 20,000 |
1983/11/29 | 190 | 190 | 190 | 190 | 15,000 |
1983/11/28 | 192 | 192 | 191 | 191 | 32,000 |
1983/11/26 | 191 | 192 | 190 | 192 | 15,000 |
1983/11/25 | 192 | 192 | 191 | 191 | 26,000 |
1983/11/24 | 192 | 193 | 191 | 191 | 33,000 |
1983/11/22 | 192 | 192 | 191 | 192 | 24,000 |
1983/11/21 | 191 | 191 | 191 | 191 | 20,000 |
1983/11/19 | 190 | 194 | 190 | 190 | 18,000 |
1983/11/18 | 190 | 194 | 190 | 191 | 27,000 |
1983/11/17 | 193 | 193 | 188 | 190 | 115,000 |
1983/11/16 | 193 | 194 | 193 | 193 | 23,000 |
1983/11/15 | 194 | 194 | 192 | 193 | 18,000 |
1983/11/14 | 193 | 193 | 192 | 192 | 22,000 |
1983/11/11 | 195 | 195 | 192 | 192 | 34,000 |
1983/11/10 | 198 | 199 | 198 | 198 | 19,000 |
1983/11/09 | 200 | 200 | 198 | 198 | 18,000 |
1983/11/08 | 200 | 204 | 200 | 200 | 128,000 |
1983/11/07 | 197 | 197 | 195 | 195 | 11,000 |
1983/11/05 | 197 | 200 | 197 | 200 | 11,000 |
1983/11/04 | 200 | 200 | 200 | 200 | 45,000 |
1983/11/02 | 203 | 204 | 201 | 202 | 181,000 |
1983/11/01 | 199 | 202 | 198 | 202 | 180,000 |
1983/10/31 | 197 | 200 | 196 | 196 | 24,000 |
1983/10/29 | 198 | 200 | 193 | 200 | 68,000 |
1983/10/28 | 195 | 197 | 191 | 195 | 100,000 |
1983/10/27 | 190 | 192 | 190 | 192 | 29,000 |
1983/10/26 | 190 | 194 | 188 | 190 | 49,000 |
1983/10/25 | 192 | 192 | 190 | 190 | 28,000 |
1983/10/24 | 194 | 194 | 192 | 192 | 77,000 |
1983/10/22 | 195 | 197 | 195 | 195 | 25,000 |
1983/10/21 | 197 | 197 | 194 | 195 | 31,000 |
1983/10/20 | 195 | 197 | 195 | 197 | 10,000 |
1983/10/19 | 194 | 194 | 191 | 194 | 23,000 |
1983/10/18 | 194 | 197 | 194 | 197 | 37,000 |
1983/10/17 | 197 | 197 | 196 | 196 | 22,000 |
1983/10/15 | 197 | 197 | 196 | 197 | 29,000 |
1983/10/14 | 191 | 196 | 190 | 195 | 102,000 |
1983/10/13 | 188 | 190 | 188 | 190 | 97,000 |
1983/10/11 | 191 | 191 | 189 | 191 | 29,000 |
1983/10/07 | 191 | 191 | 188 | 188 | 52,000 |
1983/10/06 | 188 | 190 | 188 | 190 | 23,000 |
1983/10/05 | 189 | 189 | 188 | 188 | 51,000 |
1983/10/04 | 190 | 190 | 190 | 190 | 14,000 |
1983/10/03 | 190 | 193 | 190 | 193 | 83,000 |
1983/10/01 | 190 | 193 | 188 | 190 | 79,000 |
1983/09/30 | 192 | 192 | 188 | 191 | 32,000 |
1983/09/29 | 193 | 194 | 188 | 192 | 62,000 |
1983/09/28 | 190 | 195 | 190 | 195 | 48,000 |
1983/09/27 | 191 | 192 | 190 | 190 | 49,000 |
1983/09/26 | 191 | 195 | 191 | 191 | 71,000 |
1983/09/24 | 191 | 195 | 190 | 190 | 106,000 |
1983/09/22 | 191 | 195 | 190 | 191 | 66,000 |
1983/09/21 | 190 | 191 | 190 | 191 | 25,000 |
1983/09/20 | 191 | 193 | 190 | 193 | 90,000 |
1983/09/19 | 193 | 193 | 192 | 192 | 33,000 |
1983/09/16 | 193 | 195 | 193 | 195 | 7,000 |
1983/09/14 | 193 | 195 | 193 | 193 | 36,000 |
1983/09/13 | 193 | 194 | 193 | 194 | 20,000 |
1983/09/12 | 193 | 195 | 193 | 193 | 34,000 |
1983/09/09 | 195 | 195 | 193 | 195 | 41,000 |
1983/09/08 | 195 | 195 | 193 | 193 | 40,000 |
1983/09/07 | 195 | 196 | 192 | 192 | 60,000 |
1983/09/06 | 195 | 200 | 194 | 196 | 24,000 |
1983/09/05 | 193 | 193 | 193 | 193 | 11,000 |
1983/09/03 | 193 | 199 | 192 | 194 | 67,000 |
1983/09/02 | 194 | 195 | 191 | 191 | 22,000 |
1983/09/01 | 192 | 193 | 191 | 191 | 38,000 |
1983/08/31 | 191 | 193 | 191 | 191 | 41,000 |
1983/08/29 | 191 | 192 | 190 | 191 | 44,000 |
1983/08/26 | 192 | 193 | 191 | 191 | 51,000 |
1983/08/25 | 193 | 193 | 193 | 193 | 82,000 |
1983/08/24 | 193 | 193 | 193 | 193 | 75,000 |
1983/08/23 | 194 | 194 | 193 | 193 | 16,000 |
1983/08/22 | 194 | 195 | 194 | 194 | 21,000 |
1983/08/20 | 193 | 195 | 192 | 193 | 40,000 |
1983/08/19 | 193 | 196 | 193 | 195 | 64,000 |
1983/08/18 | 194 | 194 | 193 | 193 | 58,000 |
1983/08/17 | 197 | 197 | 193 | 193 | 83,000 |
1983/08/16 | 196 | 199 | 196 | 199 | 49,000 |
1983/08/15 | 198 | 198 | 196 | 196 | 58,000 |
1983/08/12 | 201 | 201 | 198 | 198 | 51,000 |
1983/08/11 | 202 | 202 | 201 | 201 | 26,000 |
1983/08/10 | 205 | 205 | 201 | 201 | 25,000 |
1983/08/09 | 201 | 205 | 201 | 202 | 33,000 |
1983/08/08 | 201 | 201 | 201 | 201 | 10,000 |
1983/08/06 | 201 | 206 | 198 | 206 | 48,000 |
1983/08/05 | 206 | 206 | 201 | 201 | 46,000 |
1983/08/04 | 206 | 208 | 205 | 207 | 57,000 |
1983/08/03 | 209 | 209 | 207 | 208 | 52,000 |
1983/08/02 | 209 | 210 | 207 | 209 | 101,000 |
1983/08/01 | 210 | 211 | 206 | 206 | 141,000 |
1983/07/30 | 213 | 213 | 210 | 211 | 258,000 |
1983/07/29 | 209 | 215 | 209 | 213 | 669,000 |
1983/07/28 | 201 | 207 | 201 | 207 | 210,000 |
1983/07/27 | 200 | 202 | 200 | 200 | 93,000 |
1983/07/26 | 199 | 202 | 199 | 202 | 79,000 |
1983/07/25 | 200 | 200 | 199 | 199 | 12,000 |
1983/07/23 | 200 | 201 | 199 | 199 | 53,000 |
1983/07/22 | 200 | 201 | 199 | 199 | 71,000 |
1983/07/21 | 201 | 201 | 199 | 199 | 52,000 |
1983/07/20 | 199 | 200 | 199 | 199 | 46,000 |
1983/07/19 | 198 | 203 | 198 | 199 | 92,000 |
1983/07/18 | 199 | 199 | 197 | 197 | 24,000 |
1983/07/15 | 196 | 199 | 196 | 199 | 17,000 |
1983/07/14 | 198 | 198 | 195 | 196 | 25,000 |
1983/07/13 | 200 | 200 | 198 | 198 | 25,000 |
1983/07/12 | 199 | 200 | 199 | 200 | 23,000 |
1983/07/11 | 200 | 200 | 198 | 198 | 46,000 |
1983/07/09 | 200 | 200 | 200 | 200 | 15,000 |
1983/07/08 | 202 | 203 | 202 | 202 | 53,000 |
1983/07/07 | 202 | 202 | 201 | 202 | 68,000 |
1983/07/06 | 202 | 202 | 201 | 201 | 57,000 |
1983/07/05 | 204 | 204 | 202 | 202 | 73,000 |
1983/07/04 | 201 | 204 | 201 | 202 | 114,000 |
1983/07/02 | 195 | 195 | 194 | 195 | 22,000 |
1983/07/01 | 196 | 198 | 194 | 194 | 74,000 |
1983/06/30 | 196 | 197 | 195 | 195 | 90,000 |
1983/06/29 | 195 | 197 | 195 | 196 | 70,000 |
1983/06/28 | 195 | 197 | 195 | 197 | 69,000 |
1983/06/27 | 196 | 198 | 195 | 195 | 7,000 |
1983/06/25 | 197 | 197 | 195 | 195 | 47,000 |
1983/06/24 | 198 | 200 | 196 | 197 | 66,000 |
1983/06/23 | 200 | 200 | 196 | 199 | 26,000 |
1983/06/22 | 195 | 197 | 195 | 196 | 46,000 |
1983/06/21 | 195 | 200 | 195 | 199 | 101,000 |
1983/06/20 | 195 | 195 | 194 | 194 | 116,000 |
1983/06/17 | 190 | 194 | 190 | 194 | 72,000 |
1983/06/16 | 190 | 190 | 189 | 190 | 62,000 |
1983/06/15 | 189 | 190 | 188 | 189 | 105,000 |
1983/06/14 | 190 | 190 | 189 | 189 | 35,000 |
1983/06/13 | 190 | 190 | 189 | 189 | 19,000 |
1983/06/11 | 190 | 190 | 190 | 190 | 32,000 |
1983/06/10 | 190 | 190 | 189 | 189 | 36,000 |
1983/06/08 | 190 | 190 | 189 | 190 | 66,000 |
1983/06/07 | 191 | 191 | 190 | 191 | 78,000 |
1983/06/06 | 191 | 192 | 191 | 191 | 25,000 |
1983/06/04 | 192 | 192 | 191 | 192 | 25,000 |
1983/06/03 | 191 | 192 | 191 | 191 | 57,000 |
1983/06/02 | 194 | 194 | 191 | 191 | 12,000 |
1983/06/01 | 192 | 195 | 191 | 195 | 65,000 |
1983/05/31 | 193 | 193 | 192 | 192 | 54,000 |
1983/05/30 | 195 | 195 | 192 | 192 | 40,000 |
1983/05/28 | 198 | 198 | 192 | 195 | 47,000 |
1983/05/27 | 193 | 198 | 193 | 197 | 66,000 |
1983/05/26 | 193 | 195 | 192 | 195 | 55,000 |
1983/05/24 | 193 | 195 | 192 | 195 | 80,000 |
1983/05/23 | 196 | 198 | 192 | 192 | 40,000 |
1983/05/20 | 197 | 198 | 197 | 197 | 46,000 |
1983/05/19 | 195 | 197 | 192 | 197 | 95,000 |
1983/05/18 | 197 | 197 | 196 | 196 | 21,000 |
1983/05/17 | 197 | 197 | 196 | 197 | 61,000 |
1983/05/16 | 196 | 197 | 196 | 197 | 30,000 |
1983/05/14 | 197 | 198 | 197 | 197 | 13,000 |
1983/05/13 | 199 | 199 | 197 | 197 | 44,000 |
1983/05/12 | 199 | 200 | 198 | 200 | 48,000 |
1983/05/11 | 199 | 200 | 199 | 200 | 23,000 |
1983/05/10 | 200 | 200 | 199 | 199 | 82,000 |
1983/05/09 | 200 | 203 | 200 | 201 | 33,000 |
1983/05/07 | 202 | 202 | 200 | 200 | 66,000 |
1983/05/06 | 203 | 204 | 202 | 202 | 107,000 |
1983/05/04 | 200 | 200 | 198 | 198 | 92,000 |
1983/05/02 | 200 | 201 | 200 | 201 | 41,000 |
1983/04/30 | 202 | 204 | 200 | 200 | 29,000 |
1983/04/28 | 204 | 205 | 199 | 199 | 194,000 |
1983/04/27 | 200 | 200 | 199 | 200 | 94,000 |
1983/04/26 | 199 | 200 | 198 | 199 | 86,000 |
1983/04/25 | 199 | 199 | 198 | 198 | 14,000 |
1983/04/23 | 199 | 199 | 198 | 198 | 36,000 |
1983/04/22 | 202 | 202 | 198 | 200 | 91,000 |
1983/04/21 | 202 | 203 | 200 | 201 | 51,000 |
1983/04/20 | 202 | 202 | 202 | 202 | 24,000 |
1983/04/19 | 204 | 204 | 202 | 202 | 51,000 |
1983/04/18 | 204 | 204 | 202 | 204 | 90,000 |
1983/04/15 | 198 | 200 | 196 | 196 | 31,000 |
1983/04/14 | 197 | 203 | 195 | 195 | 74,000 |
1983/04/13 | 199 | 199 | 197 | 197 | 30,000 |
1983/04/12 | 200 | 200 | 197 | 197 | 34,000 |
1983/04/11 | 200 | 200 | 199 | 199 | 71,000 |
1983/04/09 | 199 | 199 | 197 | 197 | 14,000 |
1983/04/08 | 202 | 202 | 197 | 197 | 47,000 |
1983/04/07 | 201 | 203 | 201 | 202 | 62,000 |
1983/04/06 | 199 | 200 | 198 | 198 | 24,000 |
1983/04/05 | 200 | 202 | 197 | 197 | 135,000 |
1983/04/04 | 205 | 207 | 202 | 202 | 92,000 |
1983/04/02 | 207 | 207 | 203 | 205 | 75,000 |
1983/04/01 | 205 | 206 | 197 | 197 | 158,000 |
1983/03/31 | 195 | 204 | 194 | 201 | 151,000 |
1983/03/30 | 195 | 196 | 192 | 193 | 69,000 |
1983/03/29 | 193 | 197 | 193 | 197 | 28,000 |
1983/03/28 | 192 | 193 | 192 | 192 | 25,000 |
1983/03/26 | 194 | 194 | 191 | 191 | 67,000 |
1983/03/25 | 195 | 197 | 195 | 195 | 56,000 |
1983/03/24 | 195 | 197 | 194 | 194 | 27,000 |
1983/03/23 | 193 | 195 | 193 | 193 | 18,000 |
1983/03/22 | 196 | 197 | 193 | 193 | 18,000 |
1983/03/18 | 197 | 197 | 196 | 197 | 46,000 |
1983/03/17 | 196 | 198 | 193 | 196 | 55,000 |
1983/03/16 | 195 | 196 | 195 | 196 | 20,000 |
1983/03/15 | 195 | 196 | 193 | 193 | 40,000 |
1983/03/14 | 193 | 198 | 193 | 195 | 32,000 |
1983/03/12 | 195 | 201 | 193 | 195 | 35,000 |
1983/03/11 | 197 | 200 | 192 | 192 | 44,000 |
1983/03/10 | 197 | 202 | 197 | 202 | 98,000 |
1983/03/09 | 197 | 197 | 197 | 197 | 16,000 |
1983/03/08 | 196 | 198 | 196 | 197 | 56,000 |
1983/03/07 | 195 | 196 | 195 | 196 | 5,000 |
1983/03/05 | 195 | 195 | 195 | 195 | 10,000 |
1983/03/04 | 192 | 199 | 192 | 196 | 36,000 |
1983/03/03 | 192 | 194 | 191 | 191 | 151,000 |
1983/03/02 | 192 | 194 | 190 | 192 | 262,000 |
1983/03/01 | 199 | 199 | 192 | 193 | 278,000 |
1983/02/28 | 199 | 200 | 199 | 199 | 61,000 |
1983/02/26 | 200 | 202 | 200 | 200 | 49,000 |
1983/02/25 | 200 | 202 | 199 | 202 | 124,000 |
1983/02/24 | 202 | 202 | 196 | 200 | 144,000 |
1983/02/23 | 203 | 203 | 196 | 202 | 111,000 |
1983/02/22 | 207 | 208 | 193 | 203 | 223,000 |
1983/02/21 | 220 | 220 | 208 | 208 | 481,000 |
1983/02/18 | 213 | 222 | 213 | 216 | 1,236,001 |
1983/02/17 | 218 | 219 | 212 | 217 | 617,000 |
1983/02/16 | 207 | 218 | 207 | 218 | 716,000 |
1983/02/15 | 201 | 208 | 197 | 207 | 277,000 |
1983/02/14 | 197 | 200 | 194 | 200 | 183,000 |
1983/02/12 | 194 | 197 | 194 | 197 | 23,000 |
1983/02/10 | 192 | 192 | 189 | 189 | 78,000 |
1983/02/09 | 191 | 193 | 191 | 192 | 33,000 |
1983/02/08 | 196 | 196 | 193 | 193 | 48,000 |
1983/02/07 | 198 | 198 | 195 | 195 | 55,000 |
1983/02/05 | 197 | 197 | 197 | 197 | 15,000 |
1983/02/04 | 196 | 197 | 196 | 196 | 24,000 |
1983/02/03 | 195 | 200 | 195 | 196 | 39,000 |
1983/02/02 | 200 | 200 | 195 | 195 | 45,000 |
1983/02/01 | 201 | 201 | 195 | 195 | 50,000 |
1983/01/31 | 197 | 201 | 195 | 201 | 88,000 |
1983/01/29 | 195 | 200 | 194 | 195 | 65,000 |
1983/01/28 | 190 | 194 | 190 | 194 | 85,000 |
1983/01/27 | 193 | 193 | 191 | 191 | 16,000 |
1983/01/26 | 191 | 195 | 191 | 191 | 18,000 |
1983/01/25 | 190 | 190 | 190 | 190 | 10,000 |
1983/01/24 | 190 | 195 | 189 | 195 | 55,000 |
1983/01/22 | 192 | 192 | 192 | 192 | 16,000 |
1983/01/21 | 194 | 194 | 193 | 193 | 34,000 |
1983/01/20 | 193 | 194 | 193 | 193 | 24,000 |
1983/01/19 | 194 | 195 | 193 | 193 | 33,000 |
1983/01/18 | 198 | 199 | 197 | 197 | 19,000 |
1983/01/17 | 200 | 205 | 200 | 200 | 32,000 |
1983/01/14 | 195 | 198 | 193 | 198 | 119,000 |
1983/01/13 | 196 | 197 | 193 | 193 | 92,000 |
1983/01/12 | 198 | 199 | 196 | 198 | 54,000 |
1983/01/11 | 203 | 203 | 198 | 198 | 41,000 |
1983/01/10 | 200 | 200 | 198 | 198 | 27,000 |
1983/01/08 | 198 | 200 | 197 | 200 | 61,000 |
1983/01/07 | 203 | 205 | 195 | 195 | 30,000 |
1983/01/06 | 198 | 203 | 193 | 203 | 79,000 |
1983/01/05 | 195 | 195 | 195 | 195 | 5,000 |
1983/01/04 | 192 | 193 | 192 | 193 | 12,000 |