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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,120 | 2,120 | 2,117 | 2,120 | 800 | 2,120 |
| 2024-11-20 | 2,120 | 2,120 | 2,115 | 2,120 | 300 | 2,120 |
| 2024-11-19 | 2,115 | 2,119 | 2,115 | 2,119 | 200 | 2,119 |
| 2024-11-18 | 2,085 | 2,120 | 2,085 | 2,120 | 1,300 | 2,120 |
| 2024-11-15 | 2,090 | 2,091 | 2,085 | 2,085 | 700 | 2,085 |
| 2024-11-14 | 2,094 | 2,098 | 2,086 | 2,086 | 800 | 2,086 |
| 2024-11-13 | 2,094 | 2,094 | 2,094 | 2,094 | 300 | 2,094 |
| 2024-11-12 | 2,094 | 2,094 | 2,094 | 2,094 | 100 | 2,094 |
| 2024-11-11 | 2,096 | 2,096 | 2,078 | 2,078 | 2,000 | 2,078 |
| 2024-11-08 | 2,093 | 2,093 | 2,077 | 2,077 | 300 | 2,077 |
| 2024-11-07 | 2,071 | 2,093 | 2,071 | 2,093 | 500 | 2,093 |
| 2024-11-06 | 2,070 | 2,070 | 2,070 | 2,070 | 300 | 2,070 |
| 2024-11-05 | 2,068 | 2,070 | 2,068 | 2,070 | 300 | 2,070 |
| 2024-11-01 | 2,095 | 2,095 | 2,069 | 2,069 | 800 | 2,069 |
| 2024-10-31 | - | - | - | 2,096 | - | 2,096 |
| 2024-10-30 | 2,096 | 2,096 | 2,096 | 2,096 | 300 | 2,096 |
| 2024-10-29 | 2,062 | 2,062 | 2,062 | 2,062 | 100 | 2,062 |
| 2024-10-28 | 2,057 | 2,089 | 2,057 | 2,089 | 1,500 | 2,089 |
| 2024-10-25 | 2,088 | 2,088 | 2,060 | 2,060 | 1,200 | 2,060 |
| 2024-10-24 | 2,096 | 2,096 | 2,053 | 2,060 | 1,000 | 2,060 |
| 2024-10-23 | 2,052 | 2,097 | 2,051 | 2,097 | 700 | 2,097 |
| 2024-10-22 | 2,065 | 2,065 | 2,055 | 2,055 | 900 | 2,055 |
| 2024-10-21 | 2,078 | 2,080 | 2,062 | 2,062 | 1,300 | 2,062 |
| 2024-10-18 | 2,085 | 2,085 | 2,085 | 2,085 | 100 | 2,085 |
| 2024-10-17 | 2,080 | 2,098 | 2,054 | 2,098 | 900 | 2,098 |
| 2024-10-16 | 2,075 | 2,075 | 2,060 | 2,060 | 600 | 2,060 |
| 2024-10-15 | 2,040 | 2,075 | 2,040 | 2,075 | 1,000 | 2,075 |
| 2024-10-11 | 2,043 | 2,043 | 2,040 | 2,040 | 400 | 2,040 |
| 2024-10-10 | 2,055 | 2,055 | 2,055 | 2,055 | 200 | 2,055 |
| 2024-10-09 | 2,059 | 2,059 | 2,041 | 2,041 | 500 | 2,041 |
| 2024-10-08 | 2,069 | 2,069 | 2,068 | 2,068 | 900 | 2,068 |
| 2024-10-07 | 2,032 | 2,074 | 2,032 | 2,070 | 2,100 | 2,070 |
| 2024-10-04 | 2,080 | 2,080 | 2,080 | 2,080 | 100 | 2,080 |
| 2024-10-03 | 2,070 | 2,100 | 2,070 | 2,075 | 400 | 2,075 |
| 2024-10-02 | 2,065 | 2,065 | 2,065 | 2,065 | 300 | 2,065 |
| 2024-10-01 | 2,119 | 2,119 | 2,089 | 2,096 | 1,700 | 2,096 |
| 2024-09-30 | 2,010 | 2,058 | 2,003 | 2,019 | 1,600 | 2,019 |
| 2024-09-27 | 2,010 | 2,060 | 2,010 | 2,060 | 1,100 | 2,060 |
| 2024-09-26 | 2,028 | 2,040 | 2,028 | 2,040 | 200 | 2,040 |
| 2024-09-25 | 2,065 | 2,066 | 2,025 | 2,027 | 2,400 | 2,027 |
| 2024-09-24 | 2,050 | 2,050 | 2,050 | 2,050 | 600 | 2,050 |
| 2024-09-20 | 2,037 | 2,037 | 2,037 | 2,037 | 100 | 2,037 |
| 2024-09-19 | 2,022 | 2,040 | 2,022 | 2,038 | 2,200 | 2,038 |
| 2024-09-18 | 2,021 | 2,042 | 2,010 | 2,014 | 1,400 | 2,014 |
| 2024-09-17 | 2,004 | 2,004 | 2,002 | 2,002 | 400 | 2,002 |
| 2024-09-13 | 2,032 | 2,032 | 2,032 | 2,032 | 600 | 2,032 |
| 2024-09-12 | 2,044 | 2,044 | 2,001 | 2,042 | 1,100 | 2,042 |
| 2024-09-11 | 2,013 | 2,020 | 2,007 | 2,020 | 1,100 | 2,020 |
| 2024-09-10 | 2,064 | 2,064 | 2,064 | 2,064 | 200 | 2,064 |
| 2024-09-09 | 2,010 | 2,063 | 1,988 | 2,035 | 3,300 | 2,035 |
| 2024-09-06 | 2,041 | 2,070 | 2,024 | 2,024 | 1,500 | 2,024 |
| 2024-09-05 | 2,018 | 2,018 | 2,018 | 2,018 | 200 | 2,018 |
| 2024-09-04 | 2,021 | 2,030 | 2,017 | 2,020 | 600 | 2,020 |
| 2024-09-03 | 2,027 | 2,060 | 2,015 | 2,060 | 1,200 | 2,060 |
| 2024-09-02 | 2,026 | 2,078 | 2,020 | 2,077 | 1,200 | 2,077 |
| 2024-08-30 | 1,995 | 2,020 | 1,995 | 2,020 | 600 | 2,020 |
| 2024-08-29 | 1,984 | 2,019 | 1,981 | 1,983 | 1,200 | 1,983 |
| 2024-08-28 | 1,997 | 2,015 | 1,997 | 2,015 | 300 | 2,015 |
| 2024-08-27 | 2,029 | 2,029 | 1,997 | 1,997 | 700 | 1,997 |
| 2024-08-26 | 2,030 | 2,035 | 1,991 | 2,029 | 1,500 | 2,029 |
| 2024-08-23 | 2,012 | 2,023 | 1,975 | 2,023 | 1,400 | 2,023 |
| 2024-08-22 | 2,030 | 2,034 | 2,012 | 2,012 | 300 | 2,012 |
| 2024-08-21 | 2,030 | 2,030 | 2,030 | 2,030 | 800 | 2,030 |
| 2024-08-20 | 2,029 | 2,029 | 2,029 | 2,029 | 100 | 2,029 |
| 2024-08-19 | 1,973 | 2,020 | 1,973 | 2,016 | 1,600 | 2,016 |
| 2024-08-16 | 2,028 | 2,040 | 1,968 | 1,972 | 2,300 | 1,972 |
| 2024-08-15 | 1,951 | 1,991 | 1,951 | 1,991 | 1,000 | 1,991 |
| 2024-08-14 | 1,999 | 1,999 | 1,970 | 1,970 | 200 | 1,970 |
| 2024-08-13 | 1,940 | 1,980 | 1,940 | 1,980 | 400 | 1,980 |
| 2024-08-09 | 1,974 | 1,975 | 1,941 | 1,941 | 1,600 | 1,941 |
| 2024-08-08 | 1,931 | 1,933 | 1,931 | 1,932 | 1,500 | 1,932 |
| 2024-08-07 | 1,871 | 1,930 | 1,871 | 1,930 | 3,100 | 1,930 |
| 2024-08-06 | 1,761 | 1,970 | 1,733 | 1,970 | 5,800 | 1,970 |
| 2024-08-05 | 1,890 | 1,890 | 1,800 | 1,800 | 5,900 | 1,800 |
| 2024-08-02 | 2,030 | 2,030 | 1,960 | 1,960 | 5,600 | 1,960 |
| 2024-08-01 | 2,051 | 2,051 | 2,035 | 2,035 | 2,200 | 2,035 |
| 2024-07-31 | 2,060 | 2,119 | 2,060 | 2,098 | 1,500 | 2,098 |
| 2024-07-30 | 2,045 | 2,060 | 2,045 | 2,060 | 700 | 2,060 |
| 2024-07-29 | 2,041 | 2,066 | 2,028 | 2,066 | 4,900 | 2,066 |
| 2024-07-26 | 2,100 | 2,146 | 2,100 | 2,101 | 1,300 | 2,101 |
| 2024-07-25 | 2,138 | 2,138 | 2,100 | 2,135 | 3,000 | 2,135 |
| 2024-07-24 | 2,202 | 2,219 | 2,157 | 2,157 | 1,200 | 2,157 |
| 2024-07-23 | 2,237 | 2,237 | 2,202 | 2,202 | 800 | 2,202 |
| 2024-07-22 | 2,221 | 2,221 | 2,200 | 2,220 | 3,100 | 2,220 |
| 2024-07-19 | 2,239 | 2,239 | 2,206 | 2,230 | 1,300 | 2,230 |
| 2024-07-18 | 2,252 | 2,252 | 2,210 | 2,239 | 700 | 2,239 |
| 2024-07-17 | 2,283 | 2,286 | 2,202 | 2,202 | 2,700 | 2,202 |
| 2024-07-16 | 2,241 | 2,285 | 2,222 | 2,280 | 2,400 | 2,280 |
| 2024-07-12 | 2,203 | 2,250 | 2,202 | 2,240 | 1,800 | 2,240 |
| 2024-07-11 | 2,203 | 2,221 | 2,203 | 2,221 | 900 | 2,221 |
| 2024-07-10 | 2,237 | 2,237 | 2,237 | 2,237 | 1,100 | 2,237 |
| 2024-07-09 | 2,230 | 2,244 | 2,230 | 2,244 | 300 | 2,244 |
| 2024-07-08 | 2,245 | 2,245 | 2,203 | 2,203 | 600 | 2,203 |
| 2024-07-05 | 2,249 | 2,250 | 2,249 | 2,250 | 500 | 2,250 |
| 2024-07-04 | 2,220 | 2,220 | 2,202 | 2,202 | 300 | 2,202 |
| 2024-07-03 | - | - | - | 2,220 | - | 2,220 |
| 2024-07-02 | 2,175 | 2,220 | 2,162 | 2,220 | 600 | 2,220 |
| 2024-07-01 | 2,209 | 2,209 | 2,175 | 2,208 | 400 | 2,208 |
| 2024-06-28 | 2,166 | 2,169 | 2,166 | 2,169 | 200 | 2,169 |
| 2024-06-27 | 2,163 | 2,163 | 2,163 | 2,163 | 100 | 2,163 |
| 2024-06-26 | 2,185 | 2,200 | 2,162 | 2,168 | 700 | 2,168 |
| 2024-06-25 | 2,134 | 2,225 | 2,134 | 2,225 | 3,200 | 2,225 |
| 2024-06-24 | 2,150 | 2,162 | 2,112 | 2,162 | 900 | 2,162 |
| 2024-06-21 | 2,149 | 2,182 | 2,149 | 2,156 | 1,200 | 2,156 |
| 2024-06-20 | 2,121 | 2,149 | 2,107 | 2,149 | 500 | 2,149 |
| 2024-06-19 | 2,173 | 2,173 | 2,140 | 2,140 | 300 | 2,140 |
| 2024-06-18 | 2,182 | 2,182 | 2,161 | 2,161 | 1,100 | 2,161 |
| 2024-06-17 | 2,102 | 2,159 | 2,102 | 2,149 | 1,700 | 2,149 |
| 2024-06-14 | 2,093 | 2,117 | 2,093 | 2,106 | 900 | 2,106 |
| 2024-06-13 | 2,093 | 2,093 | 2,093 | 2,093 | 100 | 2,093 |
| 2024-06-12 | 2,080 | 2,088 | 2,059 | 2,088 | 2,100 | 2,088 |
| 2024-06-11 | 2,064 | 2,080 | 2,064 | 2,080 | 500 | 2,080 |
| 2024-06-10 | 2,051 | 2,088 | 2,051 | 2,064 | 1,200 | 2,064 |
| 2024-06-07 | 2,073 | 2,073 | 2,023 | 2,051 | 1,300 | 2,051 |
| 2024-06-06 | 2,032 | 2,069 | 2,031 | 2,069 | 1,700 | 2,069 |
| 2024-06-05 | 2,060 | 2,068 | 2,060 | 2,067 | 300 | 2,067 |
| 2024-06-04 | 2,044 | 2,061 | 2,044 | 2,060 | 1,300 | 2,060 |
| 2024-06-03 | 2,060 | 2,060 | 2,059 | 2,059 | 700 | 2,059 |
| 2024-05-31 | 2,062 | 2,062 | 2,061 | 2,061 | 2,100 | 2,061 |
| 2024-05-30 | 2,034 | 2,038 | 1,998 | 2,002 | 5,900 | 2,002 |
| 2024-05-29 | 2,085 | 2,085 | 2,084 | 2,084 | 200 | 2,084 |
| 2024-05-28 | 2,079 | 2,087 | 2,079 | 2,087 | 200 | 2,087 |
| 2024-05-27 | 2,032 | 2,079 | 2,032 | 2,079 | 1,300 | 2,079 |
| 2024-05-24 | 2,051 | 2,087 | 2,032 | 2,032 | 2,200 | 2,032 |
| 2024-05-23 | 2,055 | 2,068 | 2,050 | 2,051 | 1,300 | 2,051 |
| 2024-05-22 | 2,086 | 2,086 | 2,040 | 2,050 | 1,500 | 2,050 |
| 2024-05-21 | 2,025 | 2,069 | 2,025 | 2,049 | 3,500 | 2,049 |
| 2024-05-20 | 2,071 | 2,087 | 2,036 | 2,038 | 3,100 | 2,038 |
| 2024-05-17 | 2,099 | 2,099 | 2,020 | 2,036 | 5,600 | 2,036 |
| 2024-05-16 | 2,170 | 2,187 | 2,100 | 2,100 | 2,900 | 2,100 |
| 2024-05-15 | 2,133 | 2,138 | 2,116 | 2,124 | 2,200 | 2,124 |
| 2024-05-14 | 2,171 | 2,200 | 2,132 | 2,132 | 2,000 | 2,132 |
| 2024-05-13 | 2,172 | 2,172 | 2,131 | 2,131 | 2,000 | 2,131 |
| 2024-05-10 | 2,167 | 2,172 | 2,166 | 2,172 | 1,100 | 2,172 |
| 2024-05-09 | - | - | - | 2,169 | - | 2,169 |
| 2024-05-08 | 2,153 | 2,169 | 2,152 | 2,169 | 700 | 2,169 |
| 2024-05-07 | 2,137 | 2,171 | 2,136 | 2,136 | 5,300 | 2,136 |
| 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
