5271 (株)トーヨーアサノ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,142 | 2,172 | 2,142 | 2,172 | 500 | 2,172 |
| 2024-05-01 | - | - | - | 2,141 | - | 2,141 |
| 2024-04-30 | 2,121 | 2,171 | 2,121 | 2,141 | 2,500 | 2,141 |
| 2024-04-26 | 2,133 | 2,133 | 2,133 | 2,133 | 500 | 2,133 |
| 2024-04-25 | 2,172 | 2,172 | 2,130 | 2,133 | 2,300 | 2,133 |
| 2024-04-24 | 2,112 | 2,172 | 2,112 | 2,172 | 1,100 | 2,172 |
| 2024-04-23 | 2,103 | 2,143 | 2,099 | 2,104 | 2,600 | 2,104 |
| 2024-04-22 | 2,090 | 2,145 | 2,071 | 2,071 | 1,600 | 2,071 |
| 2024-04-19 | 2,070 | 2,089 | 2,069 | 2,087 | 1,500 | 2,087 |
| 2024-04-18 | 2,090 | 2,135 | 2,050 | 2,110 | 3,200 | 2,110 |
| 2024-04-17 | 2,120 | 2,120 | 2,060 | 2,090 | 5,600 | 2,090 |
| 2024-04-16 | 2,203 | 2,203 | 2,127 | 2,131 | 6,600 | 2,131 |
| 2024-04-15 | 2,206 | 2,240 | 2,182 | 2,237 | 7,500 | 2,237 |
| 2024-04-12 | 2,395 | 2,395 | 2,320 | 2,328 | 7,300 | 2,328 |
| 2024-04-11 | 2,340 | 2,405 | 2,250 | 2,402 | 7,100 | 2,402 |
| 2024-04-10 | 2,381 | 2,409 | 2,381 | 2,409 | 2,000 | 2,409 |
| 2024-04-09 | 2,471 | 2,471 | 2,356 | 2,381 | 10,400 | 2,381 |
| 2024-04-08 | 2,294 | 2,355 | 2,277 | 2,355 | 12,700 | 2,355 |
| 2024-04-05 | 2,226 | 2,238 | 2,226 | 2,226 | 3,500 | 2,226 |
| 2024-04-04 | 2,270 | 2,305 | 2,263 | 2,304 | 6,300 | 2,304 |
| 2024-04-03 | 2,230 | 2,298 | 2,201 | 2,260 | 9,500 | 2,260 |
| 2024-04-02 | 2,197 | 2,221 | 2,197 | 2,220 | 1,400 | 2,220 |
| 2024-04-01 | 2,210 | 2,222 | 2,192 | 2,222 | 2,300 | 2,222 |
| 2024-03-29 | 2,183 | 2,217 | 2,183 | 2,214 | 2,500 | 2,214 |
| 2024-03-28 | 2,180 | 2,195 | 2,180 | 2,190 | 3,000 | 2,190 |
| 2024-03-27 | 2,202 | 2,202 | 2,180 | 2,180 | 2,000 | 2,180 |
| 2024-03-26 | 2,195 | 2,212 | 2,166 | 2,166 | 3,300 | 2,166 |
| 2024-03-25 | 2,197 | 2,214 | 2,188 | 2,195 | 3,700 | 2,195 |
| 2024-03-22 | 2,145 | 2,187 | 2,145 | 2,187 | 3,100 | 2,187 |
| 2024-03-21 | 2,137 | 2,190 | 2,137 | 2,189 | 6,100 | 2,189 |
| 2024-03-19 | 2,124 | 2,141 | 2,124 | 2,130 | 3,200 | 2,130 |
| 2024-03-18 | 2,116 | 2,150 | 2,100 | 2,124 | 10,200 | 2,124 |
| 2024-03-15 | 2,131 | 2,131 | 2,121 | 2,124 | 3,500 | 2,124 |
| 2024-03-14 | 2,121 | 2,165 | 2,121 | 2,140 | 4,800 | 2,140 |
| 2024-03-13 | 2,146 | 2,146 | 2,122 | 2,122 | 2,500 | 2,122 |
| 2024-03-12 | 2,160 | 2,160 | 2,115 | 2,139 | 4,500 | 2,139 |
| 2024-03-11 | 2,165 | 2,170 | 2,135 | 2,168 | 2,700 | 2,168 |
| 2024-03-08 | 2,166 | 2,190 | 2,151 | 2,177 | 2,400 | 2,177 |
| 2024-03-07 | 2,228 | 2,256 | 2,135 | 2,160 | 10,300 | 2,160 |
| 2024-03-06 | 2,185 | 2,288 | 2,185 | 2,213 | 5,800 | 2,213 |
| 2024-03-05 | 2,197 | 2,197 | 2,152 | 2,189 | 7,400 | 2,189 |
| 2024-03-04 | 2,221 | 2,221 | 2,164 | 2,181 | 13,200 | 2,181 |
| 2024-03-01 | 2,244 | 2,250 | 2,200 | 2,205 | 15,300 | 2,205 |
| 2024-02-29 | 2,301 | 2,363 | 2,286 | 2,294 | 6,500 | 2,294 |
| 2024-02-28 | 2,451 | 2,451 | 2,373 | 2,379 | 12,300 | 2,379 |
| 2024-02-27 | 2,550 | 2,590 | 2,502 | 2,521 | 13,400 | 2,521 |
| 2024-02-26 | 2,591 | 2,591 | 2,506 | 2,535 | 10,200 | 2,535 |
| 2024-02-22 | 2,466 | 2,499 | 2,461 | 2,491 | 5,300 | 2,491 |
| 2024-02-21 | 2,481 | 2,489 | 2,461 | 2,461 | 2,600 | 2,461 |
| 2024-02-20 | 2,476 | 2,487 | 2,460 | 2,460 | 2,700 | 2,460 |
| 2024-02-19 | 2,431 | 2,469 | 2,425 | 2,460 | 3,400 | 2,460 |
| 2024-02-16 | 2,399 | 2,455 | 2,381 | 2,388 | 3,300 | 2,388 |
| 2024-02-15 | 2,466 | 2,466 | 2,376 | 2,376 | 5,200 | 2,376 |
| 2024-02-14 | 2,485 | 2,497 | 2,375 | 2,424 | 9,400 | 2,424 |
| 2024-02-13 | 2,518 | 2,598 | 2,462 | 2,508 | 8,000 | 2,508 |
| 2024-02-09 | 2,493 | 2,551 | 2,456 | 2,522 | 7,500 | 2,522 |
| 2024-02-08 | 2,500 | 2,530 | 2,433 | 2,450 | 6,500 | 2,450 |
| 2024-02-07 | 2,461 | 2,519 | 2,428 | 2,509 | 3,700 | 2,509 |
| 2024-02-06 | 2,476 | 2,497 | 2,475 | 2,475 | 1,300 | 2,475 |
| 2024-02-05 | 2,501 | 2,501 | 2,422 | 2,473 | 7,600 | 2,473 |
| 2024-02-02 | 2,517 | 2,567 | 2,500 | 2,500 | 5,000 | 2,500 |
| 2024-02-01 | 2,642 | 2,642 | 2,500 | 2,517 | 10,300 | 2,517 |
| 2024-01-31 | 2,560 | 2,588 | 2,456 | 2,542 | 6,900 | 2,542 |
| 2024-01-30 | 2,521 | 2,620 | 2,520 | 2,569 | 9,800 | 2,569 |
| 2024-01-29 | 2,450 | 2,523 | 2,400 | 2,521 | 13,800 | 2,521 |
| 2024-01-26 | 2,605 | 2,630 | 2,474 | 2,500 | 16,500 | 2,500 |
| 2024-01-25 | 2,740 | 2,792 | 2,560 | 2,599 | 101,300 | 2,599 |
| 2024-01-24 | 2,380 | 2,445 | 2,380 | 2,440 | 6,600 | 2,440 |
| 2024-01-23 | 2,337 | 2,396 | 2,337 | 2,389 | 9,100 | 2,389 |
| 2024-01-22 | 2,320 | 2,369 | 2,294 | 2,338 | 7,600 | 2,338 |
| 2024-01-19 | 2,222 | 2,300 | 2,199 | 2,270 | 14,600 | 2,270 |
| 2024-01-18 | 2,171 | 2,221 | 2,171 | 2,220 | 4,600 | 2,220 |
| 2024-01-17 | 2,145 | 2,222 | 2,145 | 2,189 | 11,600 | 2,189 |
| 2024-01-16 | 2,137 | 2,179 | 2,137 | 2,145 | 3,300 | 2,145 |
| 2024-01-15 | 2,175 | 2,175 | 2,113 | 2,154 | 9,600 | 2,154 |
| 2024-01-12 | 2,171 | 2,190 | 2,100 | 2,104 | 19,800 | 2,104 |
| 2024-01-11 | 2,147 | 2,157 | 2,136 | 2,157 | 3,400 | 2,157 |
| 2024-01-10 | 2,127 | 2,175 | 2,127 | 2,140 | 4,300 | 2,140 |
| 2024-01-09 | 2,161 | 2,180 | 2,118 | 2,127 | 8,000 | 2,127 |
| 2024-01-05 | 2,065 | 2,145 | 2,046 | 2,145 | 6,400 | 2,145 |
| 2024-01-04 | 2,018 | 2,067 | 2,018 | 2,041 | 6,900 | 2,041 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
