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
2022-06-241,3901,4001,3901,4007001,400
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