5271 (株)トーヨーアサノ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,120 | 2,121 | 2,120 | 2,121 | 700 | 2,121 |
| 2025-05-08 | 2,124 | 2,124 | 2,073 | 2,073 | 800 | 2,073 |
| 2025-05-07 | - | - | - | 2,120 | - | 2,120 |
| 2025-05-02 | - | - | - | 2,120 | - | 2,120 |
| 2025-05-01 | 2,120 | 2,120 | 2,120 | 2,120 | 300 | 2,120 |
| 2025-04-30 | 2,160 | 2,160 | 2,101 | 2,101 | 1,600 | 2,101 |
| 2025-04-28 | 2,189 | 2,189 | 2,160 | 2,160 | 400 | 2,160 |
| 2025-04-25 | 2,110 | 2,139 | 2,081 | 2,139 | 1,000 | 2,139 |
| 2025-04-24 | 2,096 | 2,146 | 2,096 | 2,109 | 800 | 2,109 |
| 2025-04-23 | 2,080 | 2,160 | 2,076 | 2,096 | 900 | 2,096 |
| 2025-04-22 | 2,081 | 2,195 | 2,080 | 2,080 | 5,800 | 2,080 |
| 2025-04-21 | 2,108 | 2,109 | 2,081 | 2,081 | 800 | 2,081 |
| 2025-04-18 | 2,076 | 2,110 | 2,076 | 2,110 | 400 | 2,110 |
| 2025-04-17 | 2,119 | 2,119 | 2,072 | 2,111 | 1,100 | 2,111 |
| 2025-04-16 | 2,074 | 2,119 | 2,074 | 2,119 | 900 | 2,119 |
| 2025-04-15 | 2,030 | 2,070 | 2,030 | 2,070 | 500 | 2,070 |
| 2025-04-14 | 2,070 | 2,070 | 2,020 | 2,028 | 800 | 2,028 |
| 2025-04-11 | 2,015 | 2,035 | 2,015 | 2,030 | 300 | 2,030 |
| 2025-04-10 | 2,070 | 2,070 | 1,980 | 2,030 | 600 | 2,030 |
| 2025-04-09 | 1,941 | 1,941 | 1,900 | 1,941 | 1,800 | 1,941 |
| 2025-04-08 | 1,871 | 1,941 | 1,871 | 1,941 | 1,000 | 1,941 |
| 2025-04-07 | 1,840 | 1,898 | 1,812 | 1,840 | 7,000 | 1,840 |
| 2025-04-04 | 2,030 | 2,030 | 2,000 | 2,010 | 2,600 | 2,010 |
| 2025-04-03 | 2,055 | 2,086 | 2,050 | 2,050 | 2,600 | 2,050 |
| 2025-04-02 | 2,070 | 2,085 | 2,069 | 2,069 | 900 | 2,069 |
| 2025-04-01 | 2,154 | 2,154 | 2,115 | 2,115 | 500 | 2,115 |
| 2025-03-31 | 2,156 | 2,475 | 2,054 | 2,115 | 14,200 | 2,115 |
| 2025-03-28 | 2,056 | 2,056 | 2,056 | 2,056 | 100 | 2,056 |
| 2025-03-27 | 2,102 | 2,110 | 2,054 | 2,054 | 2,300 | 2,054 |
| 2025-03-26 | 2,105 | 2,105 | 2,101 | 2,101 | 1,400 | 2,101 |
| 2025-03-25 | 2,128 | 2,130 | 2,093 | 2,120 | 1,600 | 2,120 |
| 2025-03-24 | 2,067 | 2,093 | 2,067 | 2,093 | 1,000 | 2,093 |
| 2025-03-21 | 2,050 | 2,087 | 2,050 | 2,080 | 900 | 2,080 |
| 2025-03-19 | 2,053 | 2,066 | 2,049 | 2,049 | 2,000 | 2,049 |
| 2025-03-18 | 2,049 | 2,060 | 2,049 | 2,053 | 600 | 2,053 |
| 2025-03-17 | 2,048 | 2,080 | 2,047 | 2,047 | 1,900 | 2,047 |
| 2025-03-14 | 2,032 | 2,034 | 2,032 | 2,034 | 500 | 2,034 |
| 2025-03-13 | 2,064 | 2,064 | 2,057 | 2,057 | 3,500 | 2,057 |
| 2025-03-12 | 2,059 | 2,059 | 2,059 | 2,059 | 300 | 2,059 |
| 2025-03-11 | 2,025 | 2,062 | 2,025 | 2,025 | 1,800 | 2,025 |
| 2025-03-10 | 2,056 | 2,068 | 2,026 | 2,026 | 3,500 | 2,026 |
| 2025-03-07 | 2,067 | 2,067 | 2,039 | 2,039 | 1,200 | 2,039 |
| 2025-03-06 | 2,028 | 2,034 | 2,028 | 2,034 | 500 | 2,034 |
| 2025-03-05 | 2,028 | 2,054 | 2,025 | 2,027 | 3,500 | 2,027 |
| 2025-03-04 | 2,111 | 2,112 | 2,025 | 2,050 | 4,000 | 2,050 |
| 2025-03-03 | 2,135 | 2,190 | 2,112 | 2,112 | 4,900 | 2,112 |
| 2025-02-28 | 2,168 | 2,168 | 2,139 | 2,139 | 3,600 | 2,139 |
| 2025-02-27 | 2,234 | 2,271 | 2,185 | 2,185 | 10,800 | 2,185 |
| 2025-02-26 | 2,393 | 2,399 | 2,377 | 2,399 | 6,200 | 2,399 |
| 2025-02-25 | 2,390 | 2,400 | 2,375 | 2,375 | 3,800 | 2,375 |
| 2025-02-21 | 2,370 | 2,400 | 2,370 | 2,370 | 2,200 | 2,370 |
| 2025-02-20 | 2,384 | 2,392 | 2,380 | 2,380 | 900 | 2,380 |
| 2025-02-19 | 2,387 | 2,394 | 2,374 | 2,380 | 1,600 | 2,380 |
| 2025-02-18 | 2,384 | 2,389 | 2,384 | 2,386 | 1,100 | 2,386 |
| 2025-02-17 | 2,372 | 2,387 | 2,363 | 2,387 | 1,400 | 2,387 |
| 2025-02-14 | 2,370 | 2,388 | 2,360 | 2,387 | 1,400 | 2,387 |
| 2025-02-13 | 2,400 | 2,400 | 2,368 | 2,368 | 500 | 2,368 |
| 2025-02-12 | 2,380 | 2,400 | 2,380 | 2,400 | 2,000 | 2,400 |
| 2025-02-10 | 2,380 | 2,387 | 2,380 | 2,380 | 1,200 | 2,380 |
| 2025-02-07 | 2,390 | 2,390 | 2,361 | 2,380 | 900 | 2,380 |
| 2025-02-06 | 2,397 | 2,397 | 2,397 | 2,397 | 300 | 2,397 |
| 2025-02-05 | 2,360 | 2,383 | 2,360 | 2,363 | 1,000 | 2,363 |
| 2025-02-04 | 2,408 | 2,408 | 2,361 | 2,361 | 2,900 | 2,361 |
| 2025-02-03 | 2,380 | 2,399 | 2,357 | 2,381 | 2,000 | 2,381 |
| 2025-01-31 | 2,361 | 2,410 | 2,356 | 2,410 | 1,700 | 2,410 |
| 2025-01-30 | 2,410 | 2,412 | 2,376 | 2,385 | 6,900 | 2,385 |
| 2025-01-29 | 2,350 | 2,350 | 2,321 | 2,350 | 1,600 | 2,350 |
| 2025-01-28 | 2,300 | 2,310 | 2,296 | 2,310 | 800 | 2,310 |
| 2025-01-27 | 2,315 | 2,326 | 2,307 | 2,307 | 2,000 | 2,307 |
| 2025-01-24 | 2,324 | 2,324 | 2,311 | 2,314 | 800 | 2,314 |
| 2025-01-23 | 2,336 | 2,336 | 2,310 | 2,310 | 1,200 | 2,310 |
| 2025-01-22 | 2,278 | 2,300 | 2,260 | 2,300 | 900 | 2,300 |
| 2025-01-21 | 2,258 | 2,277 | 2,228 | 2,277 | 1,500 | 2,277 |
| 2025-01-20 | 2,222 | 2,253 | 2,215 | 2,253 | 1,300 | 2,253 |
| 2025-01-17 | 2,246 | 2,246 | 2,196 | 2,222 | 1,200 | 2,222 |
| 2025-01-16 | 2,160 | 2,196 | 2,160 | 2,196 | 800 | 2,196 |
| 2025-01-15 | 2,236 | 2,267 | 2,197 | 2,197 | 1,300 | 2,197 |
| 2025-01-14 | 2,291 | 2,291 | 2,247 | 2,250 | 4,300 | 2,250 |
| 2025-01-10 | 2,330 | 2,350 | 2,330 | 2,330 | 2,400 | 2,330 |
| 2025-01-09 | 2,352 | 2,352 | 2,323 | 2,349 | 1,400 | 2,349 |
| 2025-01-08 | 2,333 | 2,333 | 2,323 | 2,323 | 1,800 | 2,323 |
| 2025-01-07 | 2,400 | 2,415 | 2,355 | 2,355 | 1,300 | 2,355 |
| 2025-01-06 | 2,338 | 2,400 | 2,330 | 2,400 | 3,700 | 2,400 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株