5271 (株)トーヨーアサノ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2023-06-07 | 1,550 | 1,550 | 1,540 | 1,540 | 300 | 1,540 |
| 2023-06-06 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2023-06-05 | 1,582 | 1,582 | 1,582 | 1,582 | 4,500 | 1,582 |
| 2023-06-02 | - | - | - | 1,582 | - | 1,582 |
| 2023-06-01 | 1,589 | 1,589 | 1,582 | 1,582 | 600 | 1,582 |
| 2023-05-31 | 1,591 | 1,591 | 1,589 | 1,589 | 1,100 | 1,589 |
| 2023-05-30 | - | - | - | 1,545 | - | 1,545 |
| 2023-05-29 | - | - | - | 1,545 | - | 1,545 |
| 2023-05-26 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2023-05-25 | 1,592 | 1,592 | 1,592 | 1,592 | 1,300 | 1,592 |
| 2023-05-24 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2023-05-23 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2023-05-22 | 1,552 | 1,552 | 1,536 | 1,536 | 200 | 1,536 |
| 2023-05-19 | - | - | - | 1,552 | - | 1,552 |
| 2023-05-18 | 1,536 | 1,552 | 1,536 | 1,552 | 700 | 1,552 |
| 2023-05-17 | - | - | - | 1,536 | - | 1,536 |
| 2023-05-16 | 1,545 | 1,545 | 1,536 | 1,536 | 700 | 1,536 |
| 2023-05-15 | 1,531 | 1,531 | 1,530 | 1,530 | 1,200 | 1,530 |
| 2023-05-12 | 1,573 | 1,573 | 1,532 | 1,540 | 1,700 | 1,540 |
| 2023-05-11 | 1,533 | 1,533 | 1,533 | 1,533 | 900 | 1,533 |
| 2023-05-10 | 1,580 | 1,581 | 1,533 | 1,533 | 2,600 | 1,533 |
| 2023-05-09 | 1,540 | 1,540 | 1,540 | 1,540 | 600 | 1,540 |
| 2023-05-08 | 1,550 | 1,550 | 1,539 | 1,539 | 300 | 1,539 |
| 2023-05-02 | - | - | - | 1,550 | - | 1,550 |
| 2023-05-01 | - | - | - | 1,550 | - | 1,550 |
| 2023-04-28 | 1,538 | 1,550 | 1,538 | 1,550 | 800 | 1,550 |
| 2023-04-27 | - | - | - | 1,578 | - | 1,578 |
| 2023-04-26 | 1,585 | 1,585 | 1,550 | 1,578 | 400 | 1,578 |
| 2023-04-25 | 1,590 | 1,590 | 1,590 | 1,590 | 900 | 1,590 |
| 2023-04-24 | 1,560 | 1,570 | 1,560 | 1,570 | 300 | 1,570 |
| 2023-04-21 | 1,556 | 1,556 | 1,556 | 1,556 | 200 | 1,556 |
| 2023-04-20 | 1,556 | 1,556 | 1,556 | 1,556 | 500 | 1,556 |
| 2023-04-19 | 1,568 | 1,568 | 1,567 | 1,567 | 200 | 1,567 |
| 2023-04-18 | 1,615 | 1,615 | 1,568 | 1,568 | 300 | 1,568 |
| 2023-04-17 | 1,558 | 1,575 | 1,558 | 1,575 | 200 | 1,575 |
| 2023-04-14 | 1,569 | 1,569 | 1,569 | 1,569 | 100 | 1,569 |
| 2023-04-13 | 1,569 | 1,569 | 1,550 | 1,569 | 700 | 1,569 |
| 2023-04-12 | 1,557 | 1,558 | 1,557 | 1,558 | 500 | 1,558 |
| 2023-04-11 | 1,616 | 1,616 | 1,557 | 1,557 | 500 | 1,557 |
| 2023-04-10 | 1,531 | 1,600 | 1,527 | 1,600 | 1,700 | 1,600 |
| 2023-04-07 | 1,580 | 1,580 | 1,554 | 1,562 | 2,000 | 1,562 |
| 2023-04-06 | 1,622 | 1,622 | 1,541 | 1,541 | 400 | 1,541 |
| 2023-04-05 | 1,596 | 1,596 | 1,570 | 1,582 | 900 | 1,582 |
| 2023-04-04 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2023-04-03 | 1,547 | 1,555 | 1,547 | 1,555 | 300 | 1,555 |
| 2023-03-31 | 1,530 | 1,546 | 1,530 | 1,546 | 1,700 | 1,546 |
| 2023-03-30 | 1,526 | 1,526 | 1,522 | 1,526 | 1,100 | 1,526 |
| 2023-03-29 | 1,543 | 1,543 | 1,520 | 1,521 | 2,100 | 1,521 |
| 2023-03-28 | - | - | - | 1,539 | - | 1,539 |
| 2023-03-27 | 1,537 | 1,561 | 1,537 | 1,539 | 1,200 | 1,539 |
| 2023-03-24 | 1,536 | 1,536 | 1,536 | 1,536 | 700 | 1,536 |
| 2023-03-23 | - | - | - | 1,551 | - | 1,551 |
| 2023-03-22 | 1,551 | 1,551 | 1,551 | 1,551 | 100 | 1,551 |
| 2023-03-20 | 1,548 | 1,548 | 1,542 | 1,548 | 1,400 | 1,548 |
| 2023-03-17 | 1,583 | 1,583 | 1,555 | 1,555 | 200 | 1,555 |
| 2023-03-16 | 1,551 | 1,555 | 1,551 | 1,555 | 900 | 1,555 |
| 2023-03-15 | - | - | - | 1,592 | - | 1,592 |
| 2023-03-14 | 1,570 | 1,592 | 1,570 | 1,592 | 800 | 1,592 |
| 2023-03-13 | 1,591 | 1,592 | 1,587 | 1,587 | 700 | 1,587 |
| 2023-03-10 | 1,600 | 1,600 | 1,590 | 1,590 | 500 | 1,590 |
| 2023-03-09 | 1,621 | 1,621 | 1,600 | 1,600 | 300 | 1,600 |
| 2023-03-08 | 1,606 | 1,617 | 1,605 | 1,613 | 1,100 | 1,613 |
| 2023-03-07 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2023-03-06 | 1,590 | 1,610 | 1,590 | 1,610 | 500 | 1,610 |
| 2023-03-03 | 1,617 | 1,617 | 1,617 | 1,617 | 100 | 1,617 |
| 2023-03-02 | 1,606 | 1,617 | 1,572 | 1,617 | 600 | 1,617 |
| 2023-03-01 | 1,572 | 1,674 | 1,571 | 1,606 | 1,500 | 1,606 |
| 2023-02-28 | 1,580 | 1,608 | 1,572 | 1,572 | 1,700 | 1,572 |
| 2023-02-27 | 1,565 | 1,640 | 1,565 | 1,591 | 5,000 | 1,591 |
| 2023-02-24 | 1,696 | 1,716 | 1,696 | 1,710 | 3,500 | 1,710 |
| 2023-02-22 | 1,691 | 1,710 | 1,691 | 1,710 | 1,800 | 1,710 |
| 2023-02-21 | 1,702 | 1,714 | 1,700 | 1,710 | 600 | 1,710 |
| 2023-02-20 | 1,705 | 1,718 | 1,700 | 1,716 | 2,700 | 1,716 |
| 2023-02-17 | 1,662 | 1,705 | 1,662 | 1,705 | 2,300 | 1,705 |
| 2023-02-16 | 1,700 | 1,700 | 1,699 | 1,700 | 1,200 | 1,700 |
| 2023-02-15 | 1,690 | 1,690 | 1,685 | 1,685 | 700 | 1,685 |
| 2023-02-14 | 1,709 | 1,710 | 1,690 | 1,691 | 1,200 | 1,691 |
| 2023-02-13 | 1,700 | 1,719 | 1,694 | 1,710 | 2,500 | 1,710 |
| 2023-02-10 | - | - | - | 1,698 | - | 1,698 |
| 2023-02-09 | - | - | - | 1,698 | - | 1,698 |
| 2023-02-08 | 1,680 | 1,698 | 1,680 | 1,698 | 200 | 1,698 |
| 2023-02-07 | 1,685 | 1,685 | 1,678 | 1,680 | 1,900 | 1,680 |
| 2023-02-06 | 1,690 | 1,690 | 1,655 | 1,655 | 200 | 1,655 |
| 2023-02-03 | 1,656 | 1,656 | 1,650 | 1,650 | 900 | 1,650 |
| 2023-02-02 | 1,697 | 1,698 | 1,656 | 1,656 | 1,400 | 1,656 |
| 2023-02-01 | 1,671 | 1,699 | 1,670 | 1,699 | 1,400 | 1,699 |
| 2023-01-31 | 1,684 | 1,684 | 1,671 | 1,671 | 1,600 | 1,671 |
| 2023-01-30 | 1,679 | 1,686 | 1,674 | 1,686 | 1,000 | 1,686 |
| 2023-01-27 | - | - | - | 1,679 | - | 1,679 |
| 2023-01-26 | 1,679 | 1,679 | 1,679 | 1,679 | 300 | 1,679 |
| 2023-01-25 | 1,674 | 1,675 | 1,662 | 1,662 | 1,300 | 1,662 |
| 2023-01-24 | 1,660 | 1,662 | 1,660 | 1,662 | 400 | 1,662 |
| 2023-01-23 | 1,670 | 1,670 | 1,648 | 1,660 | 800 | 1,660 |
| 2023-01-20 | 1,660 | 1,674 | 1,650 | 1,670 | 1,700 | 1,670 |
| 2023-01-19 | 1,639 | 1,650 | 1,634 | 1,640 | 1,800 | 1,640 |
| 2023-01-18 | 1,641 | 1,641 | 1,638 | 1,638 | 200 | 1,638 |
| 2023-01-17 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2023-01-16 | 1,623 | 1,635 | 1,590 | 1,635 | 1,600 | 1,635 |
| 2023-01-13 | 1,621 | 1,700 | 1,621 | 1,622 | 2,400 | 1,622 |
| 2023-01-12 | - | - | - | 1,620 | - | 1,620 |
| 2023-01-11 | 1,610 | 1,620 | 1,610 | 1,620 | 900 | 1,620 |
| 2023-01-10 | 1,605 | 1,605 | 1,604 | 1,604 | 300 | 1,604 |
| 2023-01-06 | 1,610 | 1,610 | 1,579 | 1,604 | 900 | 1,604 |
| 2023-01-05 | 1,586 | 1,605 | 1,586 | 1,602 | 600 | 1,602 |
| 2023-01-04 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
