5271 (株)トーヨーアサノ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,5631,5631,5601,5604001,560
2022-12-071,5701,5701,5651,5701,3001,570
2022-12-061,5621,5621,5621,5622001,562
2022-12-051,5611,5611,5611,5611001,561
2022-12-021,5671,5711,5411,5611,4001,561
2022-12-011,5431,5431,5301,5307001,530
2022-11-301,5451,5451,5431,5433001,543
2022-11-291,5231,5581,5201,5581,0001,558
2022-11-281,5741,5741,5151,5151,3001,515
2022-11-251,6071,6071,5381,5382,3001,538
2022-11-241,5941,7051,5501,56112,5001,561
2022-11-221,5391,5391,5391,5391001,539
2022-11-211,4891,5161,4891,5161,3001,516
2022-11-181,4761,4891,4761,4892001,489
2022-11-171,4831,4831,4761,4766001,476
2022-11-161,4621,4921,4621,4834001,483
2022-11-151,4661,4921,4661,4923001,492
2022-11-141,4961,4961,4961,4966001,496
2022-11-111,4951,4971,4901,4901,2001,490
2022-11-101,4841,4841,4511,4527001,452
2022-11-09---1,486-1,486
2022-11-081,4611,4861,4611,4866001,486
2022-11-071,4371,4911,4371,4613001,461
2022-11-041,4341,4441,4341,4443001,444
2022-11-02---1,464-1,464
2022-11-011,4651,4651,4641,4642001,464
2022-10-311,4351,4351,4351,4355001,435
2022-10-281,4351,4351,4311,4313001,431
2022-10-27---1,465-1,465
2022-10-261,4781,4781,4781,4782001,478
2022-10-251,4681,4681,4681,4681,0001,468
2022-10-241,4271,4381,4131,4384001,438
2022-10-21---1,420-1,420
2022-10-201,4211,4211,4201,4208001,420
2022-10-191,4211,4211,4201,4202001,420
2022-10-18---1,410-1,410
2022-10-171,3851,4101,3851,4103001,410
2022-10-141,3781,3811,3781,3818001,381
2022-10-131,4151,4151,4151,4153001,415
2022-10-121,4011,4121,3651,4121,5001,412
2022-10-111,4561,4561,4011,4202,3001,420
2022-10-071,4121,4631,4001,4634,6001,463
2022-10-061,4421,4421,4121,4137001,413
2022-10-05---1,425-1,425
2022-10-041,4201,4251,4201,4255001,425
2022-10-031,4361,4361,4361,4361001,436
2022-09-301,4101,4361,3811,4362,1001,436
2022-09-291,4431,4431,4101,4101,3001,410
2022-09-28---1,473-1,473
2022-09-271,4391,4731,4391,4738001,473
2022-09-261,4691,4691,4481,4481,2001,448
2022-09-221,5101,5101,4401,4692,5001,469
2022-09-21---1,520-1,520
2022-09-201,4841,5241,4501,5201,3001,520
2022-09-161,4521,5381,4521,5242,3001,524
2022-09-151,4671,4811,4671,4804001,480
2022-09-141,5001,5001,4651,4657001,465
2022-09-13---1,500-1,500
2022-09-121,5051,5051,5001,5009001,500
2022-09-091,5251,5251,5101,5108001,510
2022-09-081,5101,5301,5101,5271,5001,527
2022-09-071,5991,5991,5431,5435001,543
2022-09-061,6401,6431,5701,5822,2001,582
2022-09-051,5781,6991,5681,6004,1001,600
2022-09-021,5271,5381,5271,5383001,538
2022-09-011,5571,5621,5261,5272,6001,527
2022-08-311,5341,6541,5341,5705,8001,570
2022-08-301,5181,5551,4951,5303,8001,530
2022-08-291,5071,7761,5071,51815,7001,518
2022-08-261,4761,4771,4761,4776001,477
2022-08-251,5451,5631,4901,5014,2001,501
2022-08-241,4921,5001,4661,5001,6001,500
2022-08-23---1,474-1,474
2022-08-221,4731,4741,4691,4746001,474
2022-08-191,4461,4461,4461,4465001,446
2022-08-181,4461,4461,4461,4461001,446
2022-08-171,4501,4591,4451,4455001,445
2022-08-161,4601,4601,4601,4601001,460
2022-08-15---1,446-1,446
2022-08-12---1,446-1,446
2022-08-101,4331,4461,4331,4462001,446
2022-08-091,4351,4501,4321,4509001,450
2022-08-081,4581,4651,4401,4651,4001,465
2022-08-05---1,465-1,465
2022-08-041,4651,4651,4651,4652001,465
2022-08-03---1,481-1,481
2022-08-021,4851,4851,4811,4813001,481
2022-08-011,5201,5201,4801,4857001,485
2022-07-29---1,520-1,520
2022-07-281,4981,5201,4811,5208001,520
2022-07-27---1,485-1,485
2022-07-261,4851,4851,4851,4853001,485
2022-07-251,4791,4831,4781,4832,4001,483
2022-07-221,4371,4371,4361,4367001,436
2022-07-211,4501,4501,4361,4364001,436
2022-07-201,4621,4671,4501,4509001,450
2022-07-191,4561,4561,4461,4469001,446
2022-07-151,4691,4691,4431,4565001,456
2022-07-14---1,472-1,472
2022-07-131,4461,4721,4421,4727001,472
2022-07-121,4461,4461,4461,4464001,446
2022-07-111,4811,4811,4501,4502,5001,450
2022-07-081,4481,4811,4481,4812,4001,481
2022-07-07---1,440-1,440
2022-07-06---1,440-1,440
2022-07-051,4371,4401,4371,4404001,440
2022-07-041,4271,4271,4071,4074001,407
2022-07-01---1,427-1,427
2022-06-301,4221,4271,4221,4273001,427
2022-06-291,3921,4301,3921,4301,6001,430
2022-06-281,3611,3991,3611,3621,1001,362
2022-06-271,4421,4431,3831,3831,5001,383
2022-06-241,3901,4001,3901,4007001,400
2022-06-231,3901,3901,3901,3901001,390
2022-06-221,3571,3571,3571,3574,5001,357
2022-06-21---1,350-1,350
2022-06-201,3501,3501,3501,3501,2001,350
2022-06-171,3501,3501,3501,3501,1001,350
2022-06-161,3611,3651,3521,3551,5001,355
2022-06-151,3681,3681,3231,3612,3001,361
2022-06-141,3781,3801,3501,3801,2001,380
2022-06-131,3931,3931,3931,3935001,393
2022-06-101,4251,4251,3751,4029001,402
2022-06-091,4041,4391,4031,4393001,439
2022-06-081,3801,3801,3741,3741,1001,374
2022-06-071,3891,3901,3891,3903001,390
2022-06-061,4091,4091,3711,3711,5001,371
2022-06-031,4091,4091,4091,4091001,409
2022-06-021,4431,4431,4001,4007001,400
2022-06-011,4311,4311,3661,3911,9001,391
2022-05-311,3911,4051,3911,4051,2001,405
2022-05-301,3511,3511,3511,3513001,351
2022-05-271,3511,3511,3511,3514001,351
2022-05-261,3601,3601,3501,3501,2001,350
2022-05-251,3771,3771,3551,3551,8001,355
2022-05-241,3931,4501,3651,3805,4001,380
2022-05-231,3951,3951,3651,3664001,366
2022-05-20---1,365-1,365
2022-05-191,3651,3651,3651,3656001,365
2022-05-18---1,370-1,370
2022-05-17---1,370-1,370
2022-05-16---1,370-1,370
2022-05-131,3751,3751,3701,3703001,370
2022-05-121,3751,3751,3751,3751001,375
2022-05-111,3881,3881,3881,3882001,388
2022-05-101,3751,3751,3751,3751,0001,375
2022-05-091,4011,4011,4011,4012001,401
2022-05-061,4261,4261,4011,4015001,401
2022-05-021,4271,4271,3971,4264001,426
2022-04-281,4001,4131,3881,3881,3001,388
2022-04-271,4081,4081,4081,4081001,408
2022-04-26---1,392-1,392
2022-04-251,3971,3971,3671,3922,2001,392
2022-04-221,3701,3701,3671,3676001,367
2022-04-211,4001,4001,4001,4001001,400
2022-04-201,4101,4101,4101,4101001,410
2022-04-19---1,400-1,400
2022-04-181,4001,4001,4001,4001001,400
2022-04-151,4101,4101,4101,4101001,410
2022-04-141,4001,4101,4001,4104001,410
2022-04-13---1,403-1,403
2022-04-121,4341,4341,4031,4035001,403
2022-04-111,4381,4381,4191,4381,1001,438
2022-04-081,4061,4061,4011,4013001,401
2022-04-071,4091,4091,4061,4065001,406
2022-04-061,4061,4101,4061,4103001,410
2022-04-051,4361,4361,3981,4067001,406
2022-04-041,4151,4151,4101,4107001,410
2022-04-011,4151,4151,4151,4154001,415
2022-03-311,4161,4161,4161,4161001,416
2022-03-301,4071,4071,4071,4071001,407
2022-03-29---1,415-1,415
2022-03-281,3761,4271,3761,4159001,415
2022-03-251,4301,4301,3841,3841,5001,384
2022-03-241,3801,4011,3761,4006001,400
2022-03-231,3901,4121,3501,3821,6001,382
2022-03-221,3851,3861,3851,3862001,386
2022-03-181,3821,3821,3591,3681,0001,368
2022-03-171,3851,3921,3781,3821,2001,382
2022-03-16---1,328-1,328
2022-03-151,3281,3281,3281,3281001,328
2022-03-141,3221,3221,3221,3222001,322
2022-03-11---1,342-1,342
2022-03-101,3661,3661,3411,3427001,342
2022-03-091,2891,3891,2891,3242,8001,324
2022-03-081,3461,3501,3461,3496001,349
2022-03-071,4141,4141,3301,3573,4001,357
2022-03-041,4111,4301,4111,4131,5001,413
2022-03-031,4301,4431,4301,4309001,430
2022-03-021,4111,4191,4111,4191,0001,419
2022-03-011,4651,4651,4251,4259001,425
2022-02-281,4381,4381,4351,4357001,435
2022-02-251,4501,4701,4351,4399,8001,439
2022-02-241,5501,6251,5401,6253,6001,625
2022-02-221,5671,5751,5361,5741,8001,574
2022-02-211,5541,5541,5401,5453,0001,545
2022-02-181,5351,5541,5251,5542,2001,554
2022-02-171,5371,5371,5301,5372,3001,537
2022-02-161,5011,5371,5011,5371,7001,537
2022-02-151,5001,5391,4771,5382,0001,538
2022-02-141,4821,4991,4721,4991,1001,499
2022-02-101,4711,4811,4711,4816001,481
2022-02-091,4791,4991,4791,4821,3001,482
2022-02-081,4841,4871,4731,4733,2001,473
2022-02-071,4781,4801,4691,4806001,480
2022-02-041,4521,4791,4521,4789001,478
2022-02-031,4701,4701,4701,4701,3001,470
2022-02-021,4691,4701,4691,4703001,470
2022-02-011,4661,4661,4551,4566001,456
2022-01-311,4411,4701,4121,4331,2001,433
2022-01-281,4281,4281,4111,4116001,411
2022-01-271,4451,4461,4101,4222,2001,422
2022-01-261,4551,4551,4451,4452,0001,445
2022-01-251,5071,5071,4251,4855,1001,485
2022-01-241,4801,4951,4691,4952,0001,495
2022-01-211,4691,4691,4691,4693001,469
2022-01-201,4731,4731,4691,4695001,469
2022-01-191,4751,4751,4531,4731,2001,473
2022-01-181,4811,4811,4701,4737001,473
2022-01-171,4621,4651,4601,4657001,465
2022-01-141,4601,4611,4521,4527001,452
2022-01-131,4501,4781,4501,4788001,478
2022-01-121,4541,4571,4501,4501,0001,450
2022-01-111,4451,4751,4451,4562,2001,456
2022-01-071,4501,4501,4451,4455001,445
2022-01-061,4501,4681,4501,4502,1001,450
2022-01-051,4381,4501,4381,4506001,450
2022-01-041,4251,4471,4231,4262,5001,426

分割・併合履歴 : [2017-08-29]1株→0.1株 [1997-03-03]1株→10株