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 |
---|---|---|---|---|---|
1987/12/28 | 446 | 475 | 443 | 466 | 330,000 |
1987/12/26 | 475 | 495 | 451 | 451 | 459,000 |
1987/12/25 | 473 | 476 | 460 | 469 | 311,000 |
1987/12/24 | 486 | 490 | 471 | 472 | 473,000 |
1987/12/23 | 484 | 485 | 475 | 481 | 351,000 |
1987/12/22 | 500 | 500 | 480 | 484 | 464,000 |
1987/12/21 | 506 | 515 | 495 | 495 | 397,000 |
1987/12/18 | 505 | 520 | 505 | 506 | 481,000 |
1987/12/17 | 520 | 529 | 505 | 505 | 850,000 |
1987/12/16 | 538 | 543 | 515 | 515 | 2,363,001 |
1987/12/15 | 544 | 561 | 531 | 532 | 12,434,006 |
1987/12/14 | 493 | 534 | 491 | 531 | 5,305,002 |
1987/12/11 | 485 | 500 | 481 | 488 | 942,000 |
1987/12/10 | 488 | 515 | 483 | 500 | 2,619,001 |
1987/12/09 | 473 | 490 | 473 | 485 | 887,000 |
1987/12/08 | 466 | 467 | 455 | 466 | 148,000 |
1987/12/07 | 470 | 476 | 455 | 461 | 203,000 |
1987/12/05 | 452 | 469 | 452 | 465 | 168,000 |
1987/12/04 | 470 | 474 | 450 | 450 | 262,000 |
1987/12/03 | 481 | 482 | 470 | 470 | 400,000 |
1987/12/02 | 452 | 479 | 450 | 479 | 663,000 |
1987/12/01 | 444 | 450 | 438 | 450 | 241,000 |
1987/11/30 | 453 | 458 | 441 | 454 | 228,000 |
1987/11/28 | 465 | 469 | 461 | 468 | 201,000 |
1987/11/27 | 472 | 480 | 470 | 474 | 427,000 |
1987/11/26 | 450 | 470 | 449 | 470 | 444,000 |
1987/11/25 | 445 | 449 | 438 | 448 | 77,000 |
1987/11/24 | 445 | 446 | 435 | 435 | 69,000 |
1987/11/20 | 439 | 445 | 439 | 445 | 100,000 |
1987/11/19 | 450 | 455 | 440 | 449 | 48,000 |
1987/11/18 | 431 | 445 | 430 | 445 | 92,000 |
1987/11/17 | 446 | 446 | 430 | 430 | 114,000 |
1987/11/16 | 454 | 454 | 436 | 444 | 175,000 |
1987/11/13 | 446 | 458 | 441 | 454 | 407,000 |
1987/11/12 | 448 | 455 | 435 | 442 | 224,000 |
1987/11/11 | 439 | 455 | 410 | 441 | 475,000 |
1987/11/10 | 471 | 471 | 431 | 444 | 375,000 |
1987/11/09 | 490 | 490 | 468 | 472 | 334,000 |
1987/11/07 | 496 | 498 | 483 | 496 | 517,000 |
1987/11/06 | 515 | 518 | 495 | 496 | 1,389,001 |
1987/11/05 | 520 | 535 | 493 | 496 | 4,456,002 |
1987/11/04 | 459 | 523 | 458 | 523 | 2,758,001 |
1987/11/02 | 463 | 470 | 460 | 468 | 705,000 |
1987/10/31 | 448 | 460 | 448 | 458 | 326,000 |
1987/10/30 | 439 | 445 | 432 | 444 | 456,000 |
1987/10/29 | 425 | 425 | 420 | 424 | 374,000 |
1987/10/28 | 427 | 437 | 410 | 415 | 381,000 |
1987/10/27 | 402 | 422 | 402 | 422 | 220,000 |
1987/10/26 | 435 | 438 | 398 | 412 | 372,000 |
1987/10/24 | 429 | 435 | 421 | 430 | 334,000 |
1987/10/23 | 430 | 439 | 430 | 434 | 219,000 |
1987/10/22 | 465 | 465 | 442 | 444 | 639,000 |
1987/10/21 | 401 | 437 | 401 | 435 | 497,000 |
1987/10/20 | 398 | 398 | 398 | 398 | 300,000 |
1987/10/19 | 470 | 480 | 470 | 478 | 392,000 |
1987/10/16 | 482 | 499 | 481 | 495 | 543,000 |
1987/10/15 | 486 | 490 | 481 | 482 | 360,000 |
1987/10/14 | 503 | 503 | 491 | 491 | 561,000 |
1987/10/13 | 514 | 514 | 498 | 501 | 1,089,001 |
1987/10/12 | 509 | 515 | 493 | 510 | 1,981,001 |
1987/10/09 | 491 | 500 | 482 | 500 | 1,625,001 |
1987/10/08 | 475 | 491 | 474 | 477 | 1,780,001 |
1987/10/07 | 463 | 471 | 460 | 471 | 759,000 |
1987/10/06 | 472 | 472 | 463 | 468 | 476,000 |
1987/10/05 | 475 | 478 | 465 | 469 | 414,000 |
1987/10/03 | 477 | 484 | 472 | 472 | 1,109,001 |
1987/10/02 | 450 | 476 | 449 | 476 | 2,190,001 |
1987/10/01 | 449 | 449 | 440 | 440 | 474,000 |
1987/09/30 | 449 | 449 | 445 | 448 | 248,000 |
1987/09/29 | 441 | 449 | 441 | 449 | 221,000 |
1987/09/28 | 449 | 449 | 438 | 438 | 206,000 |
1987/09/26 | 445 | 448 | 444 | 444 | 118,000 |
1987/09/25 | 454 | 455 | 443 | 444 | 318,000 |
1987/09/24 | 446 | 450 | 445 | 449 | 511,000 |
1987/09/22 | 440 | 443 | 438 | 441 | 200,000 |
1987/09/21 | 440 | 448 | 439 | 440 | 282,000 |
1987/09/18 | 438 | 440 | 434 | 439 | 234,000 |
1987/09/17 | 440 | 440 | 432 | 433 | 186,000 |
1987/09/16 | 442 | 447 | 439 | 439 | 295,000 |
1987/09/14 | 434 | 439 | 433 | 439 | 103,000 |
1987/09/11 | 431 | 440 | 430 | 431 | 266,000 |
1987/09/10 | 442 | 442 | 436 | 436 | 174,000 |
1987/09/09 | 442 | 445 | 441 | 442 | 225,000 |
1987/09/08 | 439 | 445 | 436 | 442 | 305,000 |
1987/09/07 | 459 | 459 | 440 | 444 | 518,000 |
1987/09/05 | 457 | 463 | 445 | 455 | 765,000 |
1987/09/04 | 435 | 454 | 435 | 454 | 814,000 |
1987/09/03 | 443 | 446 | 438 | 438 | 564,000 |
1987/09/02 | 445 | 453 | 442 | 448 | 1,861,001 |
1987/09/01 | 435 | 445 | 428 | 445 | 1,882,001 |
1987/08/31 | 429 | 434 | 428 | 432 | 863,000 |
1987/08/29 | 425 | 425 | 420 | 424 | 253,000 |
1987/08/28 | 420 | 425 | 416 | 420 | 585,000 |
1987/08/27 | 418 | 420 | 415 | 420 | 383,000 |
1987/08/26 | 414 | 415 | 410 | 415 | 365,000 |
1987/08/25 | 411 | 411 | 406 | 410 | 174,000 |
1987/08/24 | 405 | 413 | 405 | 407 | 160,000 |
1987/08/22 | 409 | 409 | 401 | 401 | 128,000 |
1987/08/21 | 410 | 413 | 407 | 407 | 162,000 |
1987/08/20 | 405 | 410 | 405 | 409 | 138,000 |
1987/08/19 | 405 | 410 | 405 | 407 | 77,000 |
1987/08/18 | 411 | 412 | 401 | 405 | 198,000 |
1987/08/17 | 414 | 414 | 405 | 410 | 84,000 |
1987/08/14 | 420 | 423 | 408 | 410 | 228,000 |
1987/08/13 | 414 | 420 | 413 | 420 | 444,000 |
1987/08/12 | 424 | 428 | 420 | 424 | 1,059,000 |
1987/08/11 | 412 | 420 | 412 | 419 | 1,413,001 |
1987/08/10 | 400 | 407 | 400 | 407 | 414,000 |
1987/08/07 | 405 | 405 | 399 | 399 | 299,000 |
1987/08/06 | 395 | 398 | 395 | 395 | 142,000 |
1987/08/05 | 395 | 399 | 388 | 388 | 117,000 |
1987/08/04 | 395 | 403 | 395 | 395 | 144,000 |
1987/08/03 | 405 | 405 | 399 | 400 | 218,000 |
1987/08/01 | 400 | 404 | 400 | 401 | 276,000 |
1987/07/31 | 390 | 395 | 388 | 390 | 129,000 |
1987/07/30 | 399 | 399 | 395 | 395 | 170,000 |
1987/07/29 | 402 | 408 | 395 | 399 | 745,000 |
1987/07/28 | 388 | 399 | 388 | 399 | 308,000 |
1987/07/27 | 380 | 385 | 380 | 385 | 117,000 |
1987/07/25 | 379 | 379 | 375 | 379 | 99,000 |
1987/07/24 | 370 | 378 | 366 | 378 | 53,000 |
1987/07/23 | 365 | 368 | 365 | 365 | 104,000 |
1987/07/22 | 379 | 380 | 370 | 370 | 114,000 |
1987/07/21 | 381 | 381 | 375 | 377 | 159,000 |
1987/07/20 | 392 | 396 | 385 | 386 | 115,000 |
1987/07/17 | 400 | 400 | 391 | 391 | 179,000 |
1987/07/16 | 406 | 409 | 400 | 400 | 428,000 |
1987/07/15 | 405 | 405 | 398 | 405 | 279,000 |
1987/07/14 | 405 | 407 | 397 | 401 | 413,000 |
1987/07/13 | 397 | 410 | 395 | 409 | 724,000 |
1987/07/10 | 405 | 410 | 391 | 392 | 952,000 |
1987/07/09 | 389 | 400 | 386 | 400 | 604,000 |
1987/07/08 | 385 | 385 | 380 | 384 | 269,000 |
1987/07/07 | 394 | 395 | 387 | 387 | 254,000 |
1987/07/06 | 399 | 400 | 390 | 395 | 347,000 |
1987/07/04 | 390 | 397 | 390 | 395 | 385,000 |
1987/07/03 | 382 | 385 | 378 | 385 | 556,000 |
1987/07/02 | 371 | 381 | 370 | 380 | 178,000 |
1987/07/01 | 370 | 373 | 365 | 370 | 110,000 |
1987/06/30 | 378 | 385 | 373 | 373 | 144,000 |
1987/06/29 | 380 | 385 | 378 | 378 | 136,000 |
1987/06/27 | 383 | 385 | 379 | 380 | 95,000 |
1987/06/26 | 379 | 383 | 378 | 378 | 96,000 |
1987/06/25 | 376 | 380 | 375 | 376 | 102,000 |
1987/06/24 | 381 | 383 | 376 | 379 | 132,000 |
1987/06/23 | 382 | 390 | 380 | 380 | 94,000 |
1987/06/22 | 386 | 386 | 382 | 382 | 108,000 |
1987/06/19 | 390 | 393 | 381 | 381 | 152,000 |
1987/06/18 | 394 | 395 | 385 | 388 | 114,000 |
1987/06/17 | 386 | 396 | 386 | 395 | 207,000 |
1987/06/16 | 390 | 394 | 380 | 386 | 222,000 |
1987/06/15 | 402 | 405 | 392 | 398 | 220,000 |
1987/06/12 | 398 | 400 | 395 | 398 | 229,000 |
1987/06/11 | 394 | 400 | 394 | 397 | 192,000 |
1987/06/10 | 395 | 404 | 390 | 404 | 430,000 |
1987/06/09 | 412 | 413 | 390 | 400 | 1,031,000 |
1987/06/08 | 407 | 413 | 403 | 410 | 1,360,001 |
1987/06/06 | 385 | 406 | 385 | 404 | 1,120,001 |
1987/06/05 | 394 | 394 | 385 | 385 | 214,000 |
1987/06/04 | 395 | 396 | 387 | 394 | 794,000 |
1987/06/03 | 381 | 390 | 378 | 390 | 775,000 |
1987/06/02 | 379 | 381 | 375 | 378 | 394,000 |
1987/06/01 | 379 | 380 | 375 | 378 | 252,000 |
1987/05/30 | 380 | 383 | 370 | 376 | 245,000 |
1987/05/29 | 377 | 385 | 372 | 381 | 461,000 |
1987/05/28 | 370 | 394 | 369 | 381 | 925,000 |
1987/05/27 | 367 | 368 | 363 | 367 | 349,000 |
1987/05/26 | 360 | 365 | 359 | 365 | 173,000 |
1987/05/25 | 356 | 364 | 356 | 357 | 97,000 |
1987/05/23 | 354 | 358 | 352 | 356 | 67,000 |
1987/05/22 | 351 | 353 | 348 | 351 | 128,000 |
1987/05/21 | 350 | 355 | 346 | 346 | 86,000 |
1987/05/20 | 355 | 355 | 351 | 351 | 91,000 |
1987/05/19 | 354 | 355 | 354 | 354 | 64,000 |
1987/05/18 | 365 | 365 | 354 | 354 | 128,000 |
1987/05/15 | 360 | 364 | 358 | 360 | 211,000 |
1987/05/14 | 350 | 358 | 350 | 358 | 129,000 |
1987/05/13 | 355 | 355 | 347 | 347 | 168,000 |
1987/05/12 | 340 | 345 | 340 | 345 | 124,000 |
1987/05/11 | 340 | 345 | 336 | 338 | 86,000 |
1987/05/08 | 336 | 340 | 333 | 340 | 87,000 |
1987/05/07 | 333 | 340 | 333 | 338 | 45,000 |
1987/05/06 | 346 | 350 | 330 | 330 | 125,000 |
1987/05/02 | 340 | 341 | 337 | 341 | 40,000 |
1987/05/01 | 326 | 335 | 325 | 330 | 198,000 |
1987/04/30 | 330 | 335 | 325 | 326 | 66,000 |
1987/04/28 | 336 | 336 | 325 | 330 | 110,000 |
1987/04/27 | 335 | 336 | 332 | 332 | 78,000 |
1987/04/25 | 330 | 333 | 326 | 330 | 99,000 |
1987/04/24 | 335 | 335 | 330 | 333 | 149,000 |
1987/04/23 | 333 | 335 | 331 | 334 | 102,000 |
1987/04/22 | 335 | 335 | 330 | 330 | 134,000 |
1987/04/21 | 336 | 336 | 330 | 335 | 109,000 |
1987/04/20 | 336 | 336 | 335 | 336 | 110,000 |
1987/04/17 | 340 | 340 | 337 | 337 | 164,000 |
1987/04/16 | 337 | 337 | 337 | 337 | 74,000 |
1987/04/15 | 337 | 341 | 337 | 337 | 87,000 |
1987/04/14 | 345 | 346 | 340 | 340 | 87,000 |
1987/04/13 | 356 | 356 | 340 | 340 | 119,000 |
1987/04/10 | 355 | 365 | 353 | 356 | 101,000 |
1987/04/09 | 353 | 370 | 352 | 355 | 249,000 |
1987/04/08 | 350 | 355 | 345 | 352 | 95,000 |
1987/04/07 | 355 | 360 | 355 | 355 | 142,000 |
1987/04/06 | 355 | 363 | 351 | 351 | 119,000 |
1987/04/04 | 365 | 365 | 345 | 345 | 135,000 |
1987/04/03 | 345 | 365 | 342 | 365 | 240,000 |
1987/04/02 | 335 | 340 | 335 | 340 | 156,000 |
1987/04/01 | 337 | 345 | 333 | 335 | 185,000 |
1987/03/31 | 332 | 338 | 331 | 338 | 145,000 |
1987/03/30 | 347 | 350 | 338 | 339 | 115,000 |
1987/03/28 | 347 | 351 | 345 | 345 | 100,000 |
1987/03/27 | 360 | 365 | 350 | 354 | 239,000 |
1987/03/26 | 343 | 357 | 343 | 352 | 251,000 |
1987/03/25 | 349 | 349 | 339 | 341 | 233,000 |
1987/03/24 | 355 | 357 | 350 | 350 | 336,000 |
1987/03/23 | 382 | 385 | 360 | 360 | 564,000 |
1987/03/20 | 388 | 395 | 373 | 379 | 1,127,001 |
1987/03/19 | 394 | 398 | 382 | 383 | 2,484,001 |
1987/03/18 | 361 | 369 | 361 | 364 | 799,000 |
1987/03/17 | 369 | 370 | 352 | 355 | 677,000 |
1987/03/16 | 371 | 378 | 365 | 370 | 1,173,001 |
1987/03/13 | 355 | 374 | 353 | 361 | 1,896,001 |
1987/03/12 | 345 | 350 | 344 | 350 | 982,000 |
1987/03/11 | 342 | 347 | 339 | 344 | 775,000 |
1987/03/10 | 330 | 338 | 330 | 337 | 358,000 |
1987/03/09 | 329 | 334 | 325 | 332 | 293,000 |
1987/03/07 | 326 | 330 | 323 | 328 | 58,000 |
1987/03/06 | 321 | 329 | 321 | 321 | 148,000 |
1987/03/05 | 317 | 320 | 315 | 320 | 148,000 |
1987/03/04 | 315 | 318 | 312 | 313 | 137,000 |
1987/03/03 | 315 | 320 | 312 | 312 | 142,000 |
1987/03/02 | 315 | 320 | 312 | 314 | 137,000 |
1987/02/28 | 315 | 315 | 311 | 312 | 97,000 |
1987/02/27 | 315 | 315 | 314 | 314 | 102,000 |
1987/02/26 | 316 | 319 | 314 | 315 | 146,000 |
1987/02/25 | 316 | 320 | 314 | 314 | 231,000 |
1987/02/24 | 330 | 330 | 321 | 321 | 89,000 |
1987/02/23 | 326 | 330 | 321 | 321 | 142,000 |
1987/02/20 | 330 | 331 | 321 | 321 | 133,000 |
1987/02/19 | 331 | 335 | 330 | 331 | 168,000 |
1987/02/18 | 341 | 344 | 330 | 335 | 374,000 |
1987/02/17 | 345 | 346 | 335 | 344 | 917,000 |
1987/02/16 | 315 | 330 | 311 | 330 | 422,000 |
1987/02/13 | 308 | 317 | 304 | 317 | 190,000 |
1987/02/12 | 315 | 316 | 313 | 313 | 292,000 |
1987/02/10 | 316 | 317 | 315 | 315 | 73,000 |
1987/02/09 | 318 | 318 | 313 | 318 | 52,000 |
1987/02/07 | 318 | 320 | 313 | 313 | 78,000 |
1987/02/06 | 316 | 318 | 313 | 313 | 130,000 |
1987/02/05 | 316 | 316 | 314 | 315 | 113,000 |
1987/02/04 | 316 | 318 | 313 | 314 | 142,000 |
1987/02/03 | 314 | 320 | 314 | 316 | 146,000 |
1987/02/02 | 314 | 318 | 311 | 314 | 73,000 |
1987/01/31 | 313 | 320 | 313 | 320 | 150,000 |
1987/01/30 | 325 | 326 | 318 | 318 | 173,000 |
1987/01/29 | 322 | 325 | 320 | 325 | 120,000 |
1987/01/28 | 319 | 327 | 318 | 320 | 208,000 |
1987/01/27 | 316 | 321 | 315 | 319 | 223,000 |
1987/01/26 | 325 | 328 | 315 | 315 | 97,000 |
1987/01/24 | 325 | 325 | 320 | 323 | 91,000 |
1987/01/23 | 328 | 330 | 317 | 320 | 374,000 |
1987/01/22 | 313 | 330 | 313 | 324 | 302,000 |
1987/01/21 | 308 | 314 | 305 | 308 | 258,000 |
1987/01/20 | 310 | 310 | 306 | 309 | 77,000 |
1987/01/19 | 304 | 307 | 302 | 304 | 569,000 |
1987/01/16 | 304 | 310 | 303 | 303 | 682,000 |
1987/01/14 | 307 | 309 | 302 | 302 | 523,000 |
1987/01/13 | 311 | 314 | 310 | 310 | 143,000 |
1987/01/12 | 314 | 315 | 310 | 311 | 139,000 |
1987/01/09 | 313 | 315 | 309 | 312 | 139,000 |
1987/01/08 | 315 | 315 | 307 | 310 | 146,000 |
1987/01/07 | 308 | 310 | 306 | 310 | 43,000 |
1987/01/06 | 309 | 315 | 301 | 306 | 105,000 |
1987/01/05 | 315 | 315 | 310 | 310 | 43,000 |