5271 (株)トーヨーアサノ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 1,890 | 1,890 | 1,890 | 1,890 | 400 | 1,890 |
| 1985-12-21 | 1,950 | 1,970 | 1,950 | 1,970 | 1,100 | 1,970 |
| 1985-12-19 | 1,990 | 1,990 | 1,990 | 1,990 | 300 | 1,990 |
| 1985-12-18 | 2,000 | 2,040 | 2,000 | 2,040 | 400 | 2,040 |
| 1985-12-17 | 2,070 | 2,070 | 2,050 | 2,050 | 200 | 2,050 |
| 1985-12-16 | 2,100 | 2,100 | 2,100 | 2,100 | 500 | 2,100 |
| 1985-12-07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 1985-12-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1985-12-02 | 1,750 | 1,750 | 1,700 | 1,700 | 900 | 1,700 |
| 1985-11-26 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 1985-11-25 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 1985-11-22 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 1985-11-19 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 1985-11-18 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 1985-11-16 | 1,750 | 1,800 | 1,750 | 1,800 | 1,100 | 1,800 |
| 1985-11-01 | 1,800 | 1,800 | 1,750 | 1,750 | 1,100 | 1,750 |
| 1985-10-28 | 1,750 | 1,750 | 1,750 | 1,750 | 200 | 1,750 |
| 1985-10-18 | 1,930 | 2,000 | 1,930 | 2,000 | 600 | 2,000 |
| 1985-10-16 | 1,930 | 1,930 | 1,930 | 1,930 | 500 | 1,930 |
| 1985-10-11 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 1985-10-08 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 1,800 |
| 1985-10-04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,700 | 2,200 |
| 1985-10-03 | 2,090 | 2,130 | 2,070 | 2,130 | 3,000 | 2,130 |
| 1985-10-02 | 2,000 | 2,090 | 2,000 | 2,090 | 1,700 | 2,090 |
| 1985-10-01 | 1,950 | 1,980 | 1,950 | 1,980 | 700 | 1,980 |
| 1985-09-30 | 1,930 | 1,930 | 1,930 | 1,930 | 400 | 1,930 |
| 1985-09-28 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 1985-09-24 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 1985-09-20 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 1985-09-19 | 1,840 | 1,840 | 1,840 | 1,840 | 400 | 1,840 |
| 1985-09-18 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 1985-09-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,800 | 1,830 |
| 1985-09-12 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 1,830 |
| 1985-08-30 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 1985-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 600 | 1,850 |
| 1985-08-22 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 1985-08-21 | 1,710 | 1,750 | 1,710 | 1,750 | 1,200 | 1,750 |
| 1985-08-17 | 1,710 | 1,710 | 1,710 | 1,710 | 200 | 1,710 |
| 1985-08-14 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 1985-08-12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 1985-08-01 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 1985-07-29 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 1985-07-26 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 1985-07-25 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
| 1985-07-22 | 1,910 | 1,910 | 1,900 | 1,900 | 1,600 | 1,900 |
| 1985-07-19 | 1,700 | 1,710 | 1,700 | 1,710 | 400 | 1,710 |
| 1985-07-18 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 1985-07-17 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 1985-07-16 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 1985-07-12 | 1,610 | 1,610 | 1,610 | 1,610 | 300 | 1,610 |
| 1985-07-10 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 1985-07-08 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 1985-07-04 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 1985-07-02 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 1985-06-29 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 1985-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 1985-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 1985-06-25 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 1985-06-24 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 1985-06-20 | 1,600 | 1,600 | 1,600 | 1,600 | 800 | 1,600 |
| 1985-06-19 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 1,600 |
| 1985-06-18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,200 | 1,650 |
| 1985-06-13 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 1985-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 1,600 |
| 1985-06-07 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 1,590 |
| 1985-06-04 | 1,580 | 1,580 | 1,550 | 1,550 | 700 | 1,550 |
| 1985-06-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,100 | 1,580 |
| 1985-06-01 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 1985-05-31 | 1,530 | 1,580 | 1,530 | 1,580 | 400 | 1,580 |
| 1985-05-30 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 1985-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 1985-05-22 | 1,500 | 1,520 | 1,500 | 1,520 | 200 | 1,520 |
| 1985-05-20 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 1985-05-17 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 1,480 |
| 1985-05-14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 1985-05-13 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 1985-05-07 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 1985-04-17 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 1985-04-15 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 1985-04-10 | 1,450 | 1,460 | 1,450 | 1,460 | 400 | 1,460 |
| 1985-04-06 | 1,460 | 1,500 | 1,460 | 1,500 | 2,100 | 1,500 |
| 1985-04-05 | 1,440 | 1,470 | 1,440 | 1,470 | 2,800 | 1,470 |
| 1985-04-04 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 1,420 |
| 1985-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 1985-03-25 | 1,400 | 1,400 | 1,350 | 1,350 | 300 | 1,350 |
| 1985-03-05 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 1985-02-25 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 1,380 |
| 1985-01-24 | 1,390 | 1,390 | 1,380 | 1,380 | 300 | 1,380 |
| 1985-01-23 | 1,340 | 1,370 | 1,340 | 1,370 | 4,200 | 1,370 |
| 1985-01-05 | 1,300 | 1,300 | 1,290 | 1,290 | 300 | 1,290 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
