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 |
---|---|---|---|---|---|
1997/12/30 | 212 | 224 | 210 | 220 | 101,000 |
1997/12/29 | 213 | 215 | 183 | 207 | 329,000 |
1997/12/26 | 246 | 246 | 210 | 210 | 215,000 |
1997/12/25 | 242 | 260 | 236 | 241 | 261,000 |
1997/12/24 | 256 | 258 | 229 | 240 | 394,000 |
1997/12/22 | 271 | 274 | 251 | 259 | 355,000 |
1997/12/19 | 295 | 295 | 275 | 276 | 585,000 |
1997/12/18 | 310 | 310 | 300 | 304 | 188,000 |
1997/12/17 | 297 | 330 | 293 | 320 | 470,000 |
1997/12/16 | 307 | 310 | 296 | 296 | 278,000 |
1997/12/15 | 294 | 309 | 291 | 309 | 208,000 |
1997/12/12 | 324 | 324 | 304 | 304 | 1,347,000 |
1997/12/11 | 308 | 309 | 304 | 304 | 258,000 |
1997/12/10 | 322 | 322 | 307 | 313 | 206,000 |
1997/12/09 | 295 | 320 | 295 | 320 | 239,000 |
1997/12/08 | 299 | 303 | 291 | 292 | 649,000 |
1997/12/05 | 314 | 317 | 308 | 309 | 567,000 |
1997/12/04 | 315 | 320 | 312 | 312 | 187,000 |
1997/12/03 | 322 | 322 | 317 | 317 | 199,000 |
1997/12/02 | 323 | 333 | 321 | 322 | 245,000 |
1997/12/01 | 322 | 345 | 322 | 328 | 289,000 |
1997/11/28 | 325 | 339 | 322 | 322 | 345,000 |
1997/11/27 | 331 | 331 | 315 | 330 | 565,000 |
1997/11/26 | 325 | 338 | 320 | 321 | 322,000 |
1997/11/25 | 318 | 328 | 313 | 315 | 671,000 |
1997/11/21 | 335 | 341 | 331 | 338 | 296,000 |
1997/11/20 | 328 | 348 | 328 | 339 | 495,000 |
1997/11/19 | 349 | 350 | 333 | 333 | 204,000 |
1997/11/18 | 340 | 362 | 340 | 359 | 318,000 |
1997/11/17 | 315 | 350 | 312 | 347 | 286,000 |
1997/11/14 | 310 | 328 | 310 | 312 | 687,000 |
1997/11/13 | 315 | 323 | 312 | 315 | 385,000 |
1997/11/12 | 340 | 346 | 315 | 315 | 456,000 |
1997/11/11 | 339 | 341 | 330 | 338 | 252,000 |
1997/11/10 | 331 | 344 | 331 | 339 | 195,000 |
1997/11/07 | 348 | 352 | 337 | 339 | 369,000 |
1997/11/06 | 351 | 360 | 350 | 351 | 95,000 |
1997/11/05 | 364 | 364 | 351 | 355 | 203,000 |
1997/11/04 | 374 | 374 | 354 | 359 | 185,000 |
1997/10/31 | 355 | 371 | 350 | 366 | 156,000 |
1997/10/30 | 366 | 366 | 353 | 354 | 424,000 |
1997/10/29 | 366 | 369 | 360 | 368 | 305,000 |
1997/10/28 | 356 | 356 | 348 | 351 | 556,000 |
1997/10/27 | 368 | 369 | 360 | 365 | 329,000 |
1997/10/24 | 346 | 368 | 346 | 368 | 490,000 |
1997/10/23 | 359 | 360 | 350 | 351 | 497,000 |
1997/10/22 | 353 | 358 | 348 | 358 | 994,000 |
1997/10/21 | 352 | 360 | 352 | 353 | 209,000 |
1997/10/20 | 351 | 358 | 351 | 356 | 270,000 |
1997/10/17 | 353 | 355 | 351 | 355 | 348,000 |
1997/10/16 | 352 | 360 | 348 | 358 | 273,000 |
1997/10/15 | 351 | 354 | 351 | 352 | 623,000 |
1997/10/14 | 354 | 355 | 345 | 351 | 412,000 |
1997/10/13 | 351 | 354 | 350 | 354 | 789,000 |
1997/10/09 | 360 | 360 | 355 | 355 | 556,000 |
1997/10/08 | 355 | 358 | 353 | 355 | 226,000 |
1997/10/07 | 360 | 363 | 355 | 355 | 398,000 |
1997/10/06 | 352 | 364 | 352 | 360 | 517,000 |
1997/10/03 | 354 | 363 | 354 | 361 | 563,000 |
1997/10/02 | 365 | 365 | 354 | 354 | 542,000 |
1997/10/01 | 350 | 363 | 344 | 363 | 1,005,000 |
1997/09/30 | 361 | 361 | 353 | 357 | 711,000 |
1997/09/29 | 350 | 356 | 345 | 356 | 1,679,000 |
1997/09/26 | 366 | 369 | 352 | 356 | 1,395,000 |
1997/09/25 | 380 | 383 | 365 | 370 | 1,797,000 |
1997/09/24 | 391 | 395 | 369 | 385 | 5,018,000 |
1997/09/22 | 321 | 391 | 320 | 391 | 4,519,000 |
1997/09/19 | 306 | 314 | 305 | 311 | 1,780,000 |
1997/09/18 | 316 | 320 | 303 | 303 | 3,656,000 |
1997/09/17 | 274 | 274 | 265 | 266 | 58,000 |
1997/09/16 | 280 | 280 | 270 | 272 | 86,000 |
1997/09/12 | 269 | 283 | 262 | 283 | 232,000 |
1997/09/11 | 269 | 269 | 265 | 269 | 132,000 |
1997/09/10 | 275 | 275 | 265 | 268 | 172,000 |
1997/09/09 | 278 | 278 | 274 | 275 | 37,000 |
1997/09/08 | 283 | 283 | 277 | 277 | 153,000 |
1997/09/05 | 280 | 280 | 272 | 280 | 124,000 |
1997/09/04 | 278 | 278 | 275 | 278 | 80,000 |
1997/09/03 | 281 | 282 | 276 | 277 | 73,000 |
1997/09/02 | 281 | 285 | 277 | 280 | 165,000 |
1997/09/01 | 280 | 281 | 273 | 279 | 79,000 |
1997/08/29 | 280 | 286 | 278 | 280 | 238,000 |
1997/08/28 | 288 | 288 | 285 | 288 | 71,000 |
1997/08/27 | 289 | 290 | 284 | 288 | 111,000 |
1997/08/26 | 290 | 290 | 288 | 290 | 87,000 |
1997/08/25 | 282 | 288 | 279 | 288 | 61,000 |
1997/08/22 | 281 | 285 | 280 | 280 | 129,000 |
1997/08/21 | 289 | 290 | 283 | 290 | 100,000 |
1997/08/20 | 286 | 291 | 285 | 289 | 123,000 |
1997/08/19 | 295 | 298 | 286 | 286 | 213,000 |
1997/08/18 | 298 | 298 | 293 | 295 | 273,000 |
1997/08/15 | 299 | 300 | 298 | 298 | 51,000 |
1997/08/14 | 303 | 306 | 295 | 300 | 129,000 |
1997/08/13 | 299 | 300 | 295 | 296 | 105,000 |
1997/08/12 | 294 | 300 | 292 | 300 | 304,000 |
1997/08/11 | 282 | 292 | 282 | 285 | 118,000 |
1997/08/08 | 283 | 288 | 280 | 286 | 175,000 |
1997/08/07 | 293 | 293 | 281 | 283 | 267,000 |
1997/08/06 | 296 | 298 | 295 | 295 | 670,000 |
1997/08/05 | 300 | 300 | 298 | 300 | 188,000 |
1997/08/04 | 302 | 307 | 300 | 302 | 84,000 |
1997/08/01 | 313 | 313 | 302 | 302 | 73,000 |
1997/07/31 | 315 | 317 | 309 | 314 | 369,000 |
1997/07/30 | 316 | 317 | 315 | 316 | 120,000 |
1997/07/29 | 315 | 320 | 315 | 316 | 396,000 |
1997/07/28 | 318 | 318 | 315 | 318 | 151,000 |
1997/07/25 | 317 | 325 | 317 | 318 | 105,000 |
1997/07/24 | 328 | 328 | 321 | 321 | 42,000 |
1997/07/23 | 328 | 330 | 325 | 330 | 169,000 |
1997/07/22 | 332 | 332 | 328 | 330 | 158,000 |
1997/07/18 | 340 | 345 | 335 | 335 | 147,000 |
1997/07/17 | 335 | 341 | 335 | 340 | 327,000 |
1997/07/16 | 340 | 340 | 329 | 335 | 90,000 |
1997/07/15 | 336 | 338 | 331 | 332 | 44,000 |
1997/07/14 | 340 | 341 | 338 | 338 | 40,000 |
1997/07/11 | 348 | 348 | 341 | 341 | 52,000 |
1997/07/10 | 353 | 353 | 348 | 348 | 142,000 |
1997/07/09 | 356 | 358 | 352 | 355 | 102,000 |
1997/07/08 | 360 | 360 | 355 | 359 | 159,000 |
1997/07/07 | 357 | 357 | 351 | 357 | 131,000 |
1997/07/04 | 353 | 353 | 351 | 352 | 51,000 |
1997/07/03 | 356 | 356 | 353 | 353 | 43,000 |
1997/07/02 | 362 | 362 | 355 | 355 | 92,000 |
1997/07/01 | 361 | 362 | 357 | 360 | 150,000 |
1997/06/30 | 365 | 365 | 362 | 362 | 198,000 |
1997/06/27 | 362 | 362 | 360 | 362 | 149,000 |
1997/06/26 | 365 | 366 | 362 | 362 | 221,000 |
1997/06/25 | 356 | 365 | 356 | 365 | 324,000 |
1997/06/24 | 359 | 360 | 356 | 360 | 107,000 |
1997/06/23 | 358 | 359 | 357 | 357 | 282,000 |
1997/06/20 | 360 | 362 | 357 | 359 | 325,000 |
1997/06/19 | 360 | 360 | 358 | 359 | 59,000 |
1997/06/18 | 365 | 366 | 360 | 360 | 29,000 |
1997/06/17 | 361 | 361 | 361 | 361 | 29,000 |
1997/06/16 | 366 | 366 | 361 | 361 | 48,000 |
1997/06/13 | 366 | 366 | 361 | 362 | 163,000 |
1997/06/12 | 363 | 368 | 363 | 365 | 183,000 |
1997/06/11 | 364 | 366 | 363 | 363 | 327,000 |
1997/06/10 | 357 | 365 | 357 | 364 | 51,000 |
1997/06/09 | 360 | 363 | 357 | 360 | 107,000 |
1997/06/06 | 363 | 363 | 360 | 360 | 86,000 |
1997/06/05 | 369 | 369 | 365 | 365 | 184,000 |
1997/06/04 | 372 | 376 | 370 | 374 | 58,000 |
1997/06/03 | 377 | 379 | 376 | 376 | 16,000 |
1997/06/02 | 371 | 373 | 371 | 372 | 27,000 |
1997/05/30 | 381 | 381 | 376 | 376 | 22,000 |
1997/05/29 | 380 | 380 | 371 | 371 | 188,000 |
1997/05/28 | 368 | 380 | 367 | 379 | 329,000 |
1997/05/27 | 361 | 367 | 359 | 367 | 99,000 |
1997/05/26 | 362 | 362 | 360 | 360 | 126,000 |
1997/05/23 | 360 | 364 | 360 | 363 | 51,000 |
1997/05/22 | 360 | 362 | 360 | 360 | 72,000 |
1997/05/21 | 366 | 366 | 360 | 360 | 120,000 |
1997/05/20 | 370 | 373 | 361 | 361 | 199,000 |
1997/05/19 | 364 | 370 | 357 | 370 | 140,000 |
1997/05/16 | 369 | 369 | 359 | 359 | 78,000 |
1997/05/15 | 365 | 367 | 358 | 359 | 112,000 |
1997/05/14 | 365 | 365 | 361 | 363 | 45,000 |
1997/05/13 | 367 | 374 | 360 | 360 | 229,000 |
1997/05/12 | 360 | 365 | 360 | 362 | 101,000 |
1997/05/09 | 369 | 374 | 364 | 370 | 99,000 |
1997/05/08 | 374 | 378 | 366 | 378 | 254,000 |
1997/05/07 | 380 | 389 | 379 | 379 | 771,000 |
1997/05/06 | 387 | 387 | 378 | 384 | 179,000 |
1997/05/02 | 368 | 373 | 368 | 372 | 100,000 |
1997/05/01 | 378 | 379 | 368 | 368 | 66,000 |
1997/04/30 | 370 | 370 | 366 | 370 | 163,000 |
1997/04/28 | 376 | 376 | 366 | 371 | 101,000 |
1997/04/25 | 375 | 376 | 368 | 371 | 209,000 |
1997/04/24 | 370 | 384 | 366 | 379 | 211,000 |
1997/04/23 | 363 | 369 | 363 | 366 | 223,000 |
1997/04/22 | 361 | 374 | 361 | 363 | 283,000 |
1997/04/21 | 356 | 361 | 355 | 360 | 275,000 |
1997/04/18 | 337 | 356 | 337 | 356 | 187,000 |
1997/04/17 | 324 | 337 | 324 | 337 | 144,000 |
1997/04/16 | 322 | 329 | 319 | 329 | 516,000 |
1997/04/15 | 313 | 323 | 313 | 321 | 411,000 |
1997/04/14 | 315 | 318 | 310 | 318 | 78,000 |
1997/04/11 | 302 | 330 | 294 | 330 | 546,000 |
1997/04/10 | 311 | 316 | 302 | 302 | 485,000 |
1997/04/09 | 339 | 343 | 310 | 311 | 256,000 |
1997/04/08 | 350 | 352 | 345 | 346 | 120,000 |
1997/04/07 | 353 | 355 | 351 | 352 | 239,000 |
1997/04/04 | 354 | 355 | 350 | 353 | 89,000 |
1997/04/03 | 354 | 366 | 354 | 354 | 122,000 |
1997/04/02 | 352 | 356 | 350 | 354 | 133,000 |
1997/04/01 | 360 | 360 | 352 | 352 | 161,000 |
1997/03/31 | 370 | 372 | 368 | 369 | 74,000 |
1997/03/28 | 372 | 374 | 370 | 370 | 101,000 |
1997/03/27 | 382 | 385 | 371 | 373 | 357,000 |
1997/03/26 | 383 | 387 | 380 | 387 | 115,000 |
1997/03/25 | 382 | 386 | 381 | 385 | 81,000 |
1997/03/24 | 385 | 389 | 380 | 382 | 153,000 |
1997/03/21 | 375 | 390 | 375 | 390 | 88,000 |
1997/03/19 | 382 | 385 | 376 | 380 | 157,000 |
1997/03/18 | 377 | 385 | 372 | 385 | 201,000 |
1997/03/17 | 380 | 380 | 365 | 375 | 68,000 |
1997/03/14 | 361 | 365 | 360 | 365 | 318,000 |
1997/03/13 | 366 | 366 | 360 | 361 | 67,000 |
1997/03/12 | 375 | 375 | 360 | 363 | 108,000 |
1997/03/11 | 380 | 390 | 378 | 380 | 28,000 |
1997/03/10 | 383 | 383 | 379 | 381 | 86,000 |
1997/03/07 | 376 | 383 | 371 | 383 | 51,000 |
1997/03/06 | 384 | 387 | 376 | 376 | 189,000 |
1997/03/05 | 394 | 394 | 382 | 390 | 89,000 |
1997/03/04 | 395 | 395 | 385 | 395 | 143,000 |
1997/03/03 | 392 | 395 | 390 | 395 | 170,000 |
1997/02/28 | 398 | 398 | 382 | 390 | 157,000 |
1997/02/27 | 398 | 398 | 388 | 388 | 77,000 |
1997/02/26 | 399 | 399 | 390 | 395 | 141,000 |
1997/02/25 | 388 | 400 | 384 | 399 | 94,000 |
1997/02/24 | 401 | 402 | 396 | 396 | 83,000 |
1997/02/21 | 390 | 401 | 390 | 400 | 416,000 |
1997/02/20 | 380 | 390 | 380 | 390 | 95,000 |
1997/02/19 | 383 | 383 | 380 | 380 | 117,000 |
1997/02/18 | 385 | 390 | 380 | 383 | 150,000 |
1997/02/17 | 381 | 386 | 379 | 386 | 107,000 |
1997/02/14 | 383 | 383 | 373 | 382 | 148,000 |
1997/02/13 | 384 | 390 | 375 | 383 | 186,000 |
1997/02/12 | 385 | 387 | 380 | 385 | 201,000 |
1997/02/10 | 366 | 388 | 365 | 385 | 62,000 |
1997/02/07 | 377 | 379 | 366 | 371 | 56,000 |
1997/02/06 | 376 | 379 | 367 | 379 | 58,000 |
1997/02/05 | 381 | 381 | 365 | 365 | 92,000 |
1997/02/04 | 387 | 390 | 386 | 386 | 68,000 |
1997/02/03 | 388 | 389 | 383 | 387 | 67,000 |
1997/01/31 | 381 | 388 | 378 | 385 | 439,000 |
1997/01/30 | 390 | 390 | 382 | 385 | 111,000 |
1997/01/29 | 377 | 385 | 372 | 385 | 100,000 |
1997/01/28 | 368 | 380 | 366 | 377 | 156,000 |
1997/01/27 | 376 | 381 | 371 | 371 | 191,000 |
1997/01/24 | 385 | 386 | 380 | 381 | 373,000 |
1997/01/23 | 388 | 393 | 388 | 388 | 49,000 |
1997/01/22 | 391 | 395 | 388 | 388 | 143,000 |
1997/01/21 | 380 | 389 | 380 | 389 | 75,000 |
1997/01/20 | 390 | 390 | 378 | 385 | 110,000 |
1997/01/17 | 377 | 391 | 377 | 390 | 206,000 |
1997/01/16 | 376 | 388 | 376 | 376 | 87,000 |
1997/01/14 | 375 | 375 | 367 | 375 | 268,000 |
1997/01/13 | 362 | 370 | 352 | 370 | 233,000 |
1997/01/10 | 370 | 375 | 346 | 357 | 383,000 |
1997/01/09 | 388 | 390 | 376 | 380 | 304,000 |
1997/01/08 | 392 | 393 | 391 | 391 | 352,000 |
1997/01/07 | 395 | 402 | 395 | 397 | 191,000 |
1997/01/06 | 393 | 398 | 392 | 395 | 118,000 |