5271 (株)トーヨーアサノの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	2,640	2,640	2,640	2,640	200	2,640
1986-12-18	2,700	2,700	2,650	2,650	300	2,650
1986-12-17	2,700	2,700	2,700	2,700	100	2,700
1986-12-12	2,640	2,640	2,640	2,640	100	2,640
1986-12-11	2,640	2,640	2,640	2,640	400	2,640
1986-12-03	2,800	2,800	2,800	2,800	200	2,800
1986-12-02	2,800	2,800	2,800	2,800	200	2,800
1986-11-29	2,800	2,800	2,800	2,800	200	2,800
1986-11-28	2,800	2,800	2,800	2,800	600	2,800
1986-11-27	2,800	2,800	2,800	2,800	200	2,800
1986-11-21	2,800	2,800	2,800	2,800	100	2,800
1986-11-20	2,800	2,800	2,800	2,800	200	2,800
1986-11-19	2,800	2,800	2,800	2,800	600	2,800
1986-11-18	2,790	2,800	2,790	2,800	600	2,800
1986-11-17	2,760	2,760	2,760	2,760	100	2,760
1986-11-14	2,800	2,800	2,800	2,800	100	2,800
1986-11-13	2,770	2,770	2,770	2,770	200	2,770
1986-11-12	2,690	2,690	2,690	2,690	100	2,690
1986-11-10	2,690	2,690	2,690	2,690	200	2,690
1986-11-07	2,690	2,700	2,690	2,690	600	2,690
1986-11-05	2,690	2,690	2,690	2,690	200	2,690
1986-10-27	2,680	2,680	2,680	2,680	100	2,680
1986-10-24	2,600	2,600	2,600	2,600	600	2,600
1986-10-23	2,550	2,550	2,550	2,550	100	2,550
1986-10-22	2,580	2,580	2,580	2,580	100	2,580
1986-10-17	2,500	2,500	2,500	2,500	300	2,500
1986-10-16	2,400	2,400	2,400	2,400	300	2,400
1986-10-15	2,500	2,500	2,500	2,500	100	2,500
1986-10-06	2,550	2,550	2,550	2,550	200	2,550
1986-10-04	2,400	2,400	2,400	2,400	400	2,400
1986-10-03	2,400	2,400	2,400	2,400	200	2,400
1986-10-02	2,450	2,450	2,400	2,400	500	2,400
1986-10-01	2,570	2,570	2,450	2,450	3,500	2,450
1986-09-30	2,570	2,570	2,570	2,570	400	2,570
1986-09-29	2,570	2,570	2,570	2,570	100	2,570
1986-09-27	2,600	2,600	2,600	2,600	500	2,600
1986-09-26	2,600	2,600	2,600	2,600	500	2,600
1986-09-19	2,650	2,650	2,650	2,650	500	2,650
1986-09-18	2,600	2,650	2,600	2,650	300	2,650
1986-09-16	2,690	2,690	2,650	2,650	200	2,650
1986-09-12	2,650	2,650	2,650	2,650	2,900	2,650
1986-08-29	2,400	2,410	2,400	2,410	800	2,410
1986-08-28	2,450	2,450	2,450	2,450	700	2,450
1986-08-19	2,680	2,680	2,680	2,680	200	2,680
1986-08-18	2,700	2,700	2,700	2,700	300	2,700
1986-08-13	2,500	2,500	2,500	2,500	1,500	2,500
1986-08-07	2,680	2,700	2,680	2,700	700	2,700
1986-08-04	2,800	2,800	2,800	2,800	300	2,800
1986-07-26	3,000	3,000	3,000	3,000	600	3,000
1986-07-24	3,200	3,200	3,200	3,200	200	3,200
1986-07-23	3,100	3,100	3,100	3,100	200	3,100
1986-07-22	3,000	3,000	3,000	3,000	100	3,000
1986-07-21	3,100	3,100	3,000	3,000	900	3,000
1986-07-19	3,110	3,200	3,110	3,120	400	3,120
1986-07-18	3,200	3,290	3,200	3,200	1,400	3,200
1986-07-17	3,290	3,290	3,250	3,280	900	3,280
1986-07-16	3,110	3,300	3,110	3,300	1,400	3,300
1986-07-15	2,980	3,210	2,980	3,210	4,100	3,210
1986-07-14	2,940	2,990	2,940	2,990	1,000	2,990
1986-07-11	2,800	2,950	2,800	2,910	2,100	2,910
1986-07-10	2,800	2,900	2,800	2,800	1,500	2,800
1986-07-09	2,830	2,830	2,830	2,830	600	2,830
1986-07-08	2,600	2,700	2,600	2,700	300	2,700
1986-07-02	2,600	2,600	2,520	2,520	500	2,520
1986-06-27	2,700	2,820	2,700	2,820	2,200	2,820
1986-06-25	2,710	2,710	2,710	2,710	200	2,710
1986-06-24	2,770	2,790	2,700	2,700	1,600	2,700
1986-06-23	2,780	2,850	2,780	2,800	4,000	2,800
1986-06-21	2,580	2,660	2,580	2,660	1,900	2,660
1986-06-20	2,500	2,570	2,500	2,500	1,500	2,500
1986-06-19	2,400	2,410	2,400	2,410	5,600	2,410
1986-06-18	2,390	2,400	2,390	2,400	700	2,400
1986-06-17	2,330	2,400	2,330	2,400	600	2,400
1986-06-16	2,410	2,410	2,410	2,410	100	2,410
1986-06-13	2,390	2,410	2,390	2,410	500	2,410
1986-06-12	2,200	2,200	2,200	2,200	400	2,200
1986-06-11	2,220	2,220	2,220	2,220	100	2,220
1986-06-09	2,210	2,210	2,210	2,210	900	2,210
1986-06-03	2,210	2,210	2,210	2,210	100	2,210
1986-05-29	2,210	2,210	2,200	2,210	400	2,210
1986-05-28	2,200	2,200	2,200	2,200	300	2,200
1986-05-26	2,410	2,410	2,400	2,400	600	2,400
1986-05-24	2,400	2,400	2,400	2,400	1,000	2,400
1986-05-23	2,380	2,380	2,350	2,350	2,000	2,350
1986-05-22	2,380	2,380	2,380	2,380	500	2,380
1986-05-21	2,400	2,400	2,380	2,380	2,700	2,380
1986-05-20	2,300	2,380	2,300	2,380	2,100	2,380
1986-05-19	2,200	2,200	2,170	2,200	500	2,200
1986-05-17	2,170	2,170	2,170	2,170	400	2,170
1986-05-16	2,180	2,190	2,180	2,190	500	2,190
1986-05-15	2,190	2,190	2,170	2,170	300	2,170
1986-05-14	2,190	2,190	2,190	2,190	200	2,190
1986-05-12	2,200	2,200	2,200	2,200	1,000	2,200
1986-05-09	2,030	2,030	2,030	2,030	1,000	2,030
1986-05-07	2,030	2,030	2,030	2,030	100	2,030
1986-05-02	2,040	2,040	2,000	2,000	600	2,000
1986-05-01	2,060	2,060	2,060	2,060	200	2,060
1986-04-30	2,050	2,050	2,050	2,050	100	2,050
1986-04-26	2,000	2,000	2,000	2,000	200	2,000
1986-04-25	2,100	2,100	1,990	2,000	2,100	2,000
1986-04-24	2,120	2,120	2,120	2,120	1,000	2,120
1986-04-23	2,000	2,000	2,000	2,000	100	2,000
1986-04-22	2,000	2,000	2,000	2,000	200	2,000
1986-04-21	2,010	2,010	2,000	2,000	700	2,000
1986-04-17	2,010	2,010	2,010	2,010	100	2,010
1986-04-16	2,000	2,000	2,000	2,000	200	2,000
1986-04-11	2,000	2,000	2,000	2,000	1,100	2,000
1986-04-10	2,090	2,090	2,090	2,090	100	2,090
1986-04-04	2,120	2,120	2,120	2,120	800	2,120
1986-04-03	2,130	2,130	2,130	2,130	100	2,130
1986-04-01	2,140	2,150	2,140	2,150	900	2,150
1986-03-31	2,130	2,130	2,120	2,130	400	2,130
1986-03-29	2,110	2,110	2,110	2,110	200	2,110
1986-03-28	2,090	2,090	2,090	2,090	200	2,090
1986-03-27	2,100	2,100	2,100	2,100	200	2,100
1986-03-26	2,150	2,150	2,150	2,150	200	2,150
1986-03-25	2,000	2,000	2,000	2,000	500	2,000
1986-03-24	2,000	2,000	2,000	2,000	100	2,000
1986-03-22	2,010	2,010	2,010	2,010	100	2,010
1986-03-20	2,020	2,020	2,010	2,010	200	2,010
1986-03-19	2,020	2,020	2,010	2,010	200	2,010
1986-03-07	1,930	1,930	1,930	1,930	200	1,930
1986-03-05	1,920	1,920	1,920	1,920	300	1,920
1986-02-28	2,000	2,000	1,930	1,930	500	1,930
1986-02-27	2,000	2,000	2,000	2,000	200	2,000
1986-02-25	2,050	2,050	2,050	2,050	500	2,050
1986-02-22	1,920	1,920	1,920	1,920	100	1,920
1986-02-18	1,870	1,870	1,870	1,870	300	1,870
1986-02-17	1,870	1,870	1,870	1,870	200	1,870
1986-02-14	1,880	1,880	1,870	1,870	200	1,870
1986-02-07	1,980	1,980	1,870	1,870	1,100	1,870
1986-02-03	1,980	2,000	1,980	2,000	1,000	2,000
1986-01-30	2,040	2,040	2,040	2,040	300	2,040
1986-01-29	1,930	2,050	1,930	2,050	1,300	2,050
1986-01-28	1,870	1,870	1,870	1,870	100	1,870
1986-01-07	1,750	1,750	1,750	1,750	900	1,750
1986-01-06	1,810	1,810	1,810	1,810	100	1,810

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5271 (株)トーヨーアサノ の時系列データ [1986年度]

5271 (株)トーヨーアサノの時系列データ [1986年度]