5271 (株)トーヨーアサノ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 1987-12-25 | 3,900 | 3,900 | 3,900 | 3,900 | 200 | 3,900 |
| 1987-12-21 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 4,130 |
| 1987-12-18 | 4,090 | 4,130 | 4,090 | 4,130 | 1,000 | 4,130 |
| 1987-12-17 | 3,990 | 4,090 | 3,990 | 4,090 | 600 | 4,090 |
| 1987-12-15 | 3,720 | 3,780 | 3,720 | 3,780 | 300 | 3,780 |
| 1987-12-11 | 3,610 | 3,620 | 3,610 | 3,620 | 300 | 3,620 |
| 1987-12-09 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1987-12-07 | 3,620 | 3,620 | 3,620 | 3,620 | 400 | 3,620 |
| 1987-12-04 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 1987-11-30 | 3,630 | 3,630 | 3,620 | 3,620 | 300 | 3,620 |
| 1987-11-27 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,610 |
| 1987-11-16 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 3,620 |
| 1987-11-12 | 3,600 | 3,600 | 3,590 | 3,590 | 300 | 3,590 |
| 1987-11-11 | 3,600 | 3,610 | 3,600 | 3,600 | 400 | 3,600 |
| 1987-11-07 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 1987-11-06 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 3,710 |
| 1987-11-05 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 1987-11-04 | 3,850 | 3,850 | 3,760 | 3,760 | 3,100 | 3,760 |
| 1987-11-02 | 3,950 | 3,970 | 3,950 | 3,970 | 600 | 3,970 |
| 1987-10-30 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 3,850 |
| 1987-10-28 | 4,000 | 4,000 | 4,000 | 4,000 | 700 | 4,000 |
| 1987-10-22 | 4,150 | 4,150 | 4,150 | 4,150 | 900 | 4,150 |
| 1987-10-21 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 1987-10-19 | 4,390 | 4,400 | 4,390 | 4,400 | 800 | 4,400 |
| 1987-10-16 | 4,400 | 4,410 | 4,400 | 4,400 | 1,500 | 4,400 |
| 1987-10-15 | 4,400 | 4,400 | 4,400 | 4,400 | 1,300 | 4,400 |
| 1987-10-14 | 4,390 | 4,400 | 4,390 | 4,400 | 1,000 | 4,400 |
| 1987-10-13 | 4,310 | 4,350 | 4,300 | 4,350 | 500 | 4,350 |
| 1987-10-12 | 4,300 | 4,310 | 4,300 | 4,310 | 800 | 4,310 |
| 1987-10-09 | 4,300 | 4,300 | 4,280 | 4,280 | 900 | 4,280 |
| 1987-10-08 | 4,300 | 4,370 | 4,300 | 4,370 | 1,800 | 4,370 |
| 1987-10-07 | 4,300 | 4,350 | 4,270 | 4,280 | 1,000 | 4,280 |
| 1987-10-06 | 4,440 | 4,440 | 4,430 | 4,430 | 6,600 | 4,430 |
| 1987-10-03 | 3,850 | 3,850 | 3,810 | 3,810 | 400 | 3,810 |
| 1987-10-02 | 3,850 | 3,850 | 3,850 | 3,850 | 700 | 3,850 |
| 1987-10-01 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,850 |
| 1987-09-30 | 3,850 | 3,850 | 3,850 | 3,850 | 500 | 3,850 |
| 1987-09-25 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 1987-09-24 | 3,950 | 3,950 | 3,900 | 3,900 | 300 | 3,900 |
| 1987-09-22 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 1987-09-21 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 1987-09-18 | 4,020 | 4,020 | 4,020 | 4,020 | 500 | 4,020 |
| 1987-09-16 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 1987-09-14 | 3,870 | 3,870 | 3,870 | 3,870 | 500 | 3,870 |
| 1987-09-11 | 3,940 | 3,990 | 3,940 | 3,990 | 1,100 | 3,990 |
| 1987-09-10 | 4,090 | 4,090 | 4,090 | 4,090 | 200 | 4,090 |
| 1987-09-05 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 1987-09-03 | 4,400 | 4,400 | 4,380 | 4,390 | 800 | 4,390 |
| 1987-09-02 | 4,200 | 4,400 | 4,200 | 4,400 | 3,800 | 4,400 |
| 1987-09-01 | 4,140 | 4,200 | 4,140 | 4,200 | 1,500 | 4,200 |
| 1987-08-31 | 4,210 | 4,270 | 4,140 | 4,140 | 3,800 | 4,140 |
| 1987-08-29 | 4,120 | 4,120 | 4,090 | 4,120 | 1,800 | 4,120 |
| 1987-08-28 | 4,000 | 4,000 | 3,930 | 3,930 | 1,400 | 3,930 |
| 1987-08-27 | 4,050 | 4,090 | 4,000 | 4,090 | 3,000 | 4,090 |
| 1987-08-26 | 3,850 | 3,900 | 3,750 | 3,900 | 1,300 | 3,900 |
| 1987-08-25 | 3,750 | 3,830 | 3,730 | 3,760 | 1,000 | 3,760 |
| 1987-08-24 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 3,730 |
| 1987-08-22 | 3,700 | 3,730 | 3,700 | 3,730 | 300 | 3,730 |
| 1987-08-21 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 1987-08-18 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 3,690 |
| 1987-08-13 | 3,720 | 3,720 | 3,600 | 3,690 | 500 | 3,690 |
| 1987-08-12 | 3,650 | 3,750 | 3,650 | 3,740 | 600 | 3,740 |
| 1987-08-11 | 3,500 | 3,650 | 3,500 | 3,650 | 900 | 3,650 |
| 1987-08-10 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 1987-08-05 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 1987-08-04 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 3,500 |
| 1987-08-03 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 1987-07-30 | 3,480 | 3,500 | 3,480 | 3,500 | 500 | 3,500 |
| 1987-07-29 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 1987-07-28 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 1987-07-27 | 3,450 | 3,450 | 3,450 | 3,450 | 300 | 3,450 |
| 1987-07-22 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 1987-07-21 | 3,440 | 3,440 | 3,430 | 3,430 | 400 | 3,430 |
| 1987-07-20 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1987-07-16 | 3,460 | 3,460 | 3,460 | 3,460 | 300 | 3,460 |
| 1987-07-13 | 3,500 | 3,500 | 3,420 | 3,420 | 200 | 3,420 |
| 1987-07-10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 1987-07-09 | 3,460 | 3,460 | 3,460 | 3,460 | 400 | 3,460 |
| 1987-07-07 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 1987-07-06 | 3,430 | 3,500 | 3,430 | 3,500 | 300 | 3,500 |
| 1987-07-04 | 3,410 | 3,430 | 3,400 | 3,400 | 700 | 3,400 |
| 1987-07-03 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 1987-07-01 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 1987-06-27 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 1987-06-24 | 3,680 | 3,680 | 3,600 | 3,600 | 300 | 3,600 |
| 1987-06-22 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 3,780 |
| 1987-06-19 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 1987-06-18 | 3,690 | 3,690 | 3,690 | 3,690 | 400 | 3,690 |
| 1987-06-17 | 3,690 | 3,690 | 3,690 | 3,690 | 300 | 3,690 |
| 1987-06-16 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 1987-06-15 | 3,600 | 3,650 | 3,600 | 3,650 | 200 | 3,650 |
| 1987-06-12 | 3,450 | 3,540 | 3,450 | 3,540 | 700 | 3,540 |
| 1987-06-11 | 3,460 | 3,540 | 3,460 | 3,540 | 1,100 | 3,540 |
| 1987-06-10 | 3,550 | 3,600 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1987-06-09 | 3,600 | 3,650 | 3,550 | 3,550 | 400 | 3,550 |
| 1987-06-08 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1987-06-06 | 3,550 | 3,600 | 3,550 | 3,600 | 300 | 3,600 |
| 1987-06-05 | 3,600 | 3,600 | 3,550 | 3,550 | 700 | 3,550 |
| 1987-06-04 | 3,500 | 3,550 | 3,500 | 3,550 | 900 | 3,550 |
| 1987-06-03 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 1987-06-02 | 3,400 | 3,450 | 3,400 | 3,450 | 300 | 3,450 |
| 1987-05-30 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
| 1987-05-29 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 1987-05-28 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 1987-05-27 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 3,350 |
| 1987-05-26 | 3,460 | 3,460 | 3,450 | 3,450 | 300 | 3,450 |
| 1987-05-19 | 3,400 | 3,500 | 3,400 | 3,500 | 500 | 3,500 |
| 1987-05-18 | 3,250 | 3,400 | 3,250 | 3,400 | 800 | 3,400 |
| 1987-05-15 | 3,340 | 3,400 | 3,340 | 3,400 | 700 | 3,400 |
| 1987-05-14 | 3,200 | 3,350 | 3,200 | 3,350 | 1,200 | 3,350 |
| 1987-05-11 | 3,200 | 3,250 | 3,160 | 3,250 | 400 | 3,250 |
| 1987-05-07 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 1987-05-06 | 3,200 | 3,200 | 3,200 | 3,200 | 200 | 3,200 |
| 1987-05-02 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 1987-05-01 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 3,190 |
| 1987-04-28 | 3,200 | 3,250 | 3,200 | 3,250 | 300 | 3,250 |
| 1987-04-27 | 3,250 | 3,250 | 3,200 | 3,200 | 800 | 3,200 |
| 1987-04-25 | 3,320 | 3,320 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1987-04-24 | 3,260 | 3,300 | 3,260 | 3,300 | 1,000 | 3,300 |
| 1987-04-23 | 3,050 | 3,210 | 3,050 | 3,210 | 800 | 3,210 |
| 1987-04-22 | 3,110 | 3,110 | 3,100 | 3,100 | 200 | 3,100 |
| 1987-04-21 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 1987-04-20 | 3,120 | 3,120 | 3,120 | 3,120 | 700 | 3,120 |
| 1987-04-13 | 3,270 | 3,270 | 3,260 | 3,260 | 300 | 3,260 |
| 1987-04-10 | 3,270 | 3,270 | 3,270 | 3,270 | 200 | 3,270 |
| 1987-04-09 | 3,190 | 3,250 | 3,190 | 3,250 | 400 | 3,250 |
| 1987-04-08 | 3,250 | 3,250 | 3,190 | 3,190 | 800 | 3,190 |
| 1987-04-07 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 1987-04-06 | 3,120 | 3,210 | 3,120 | 3,210 | 500 | 3,210 |
| 1987-04-04 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 1987-04-03 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 1987-04-01 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 1987-03-31 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 1987-03-26 | 3,200 | 3,240 | 3,150 | 3,150 | 800 | 3,150 |
| 1987-03-25 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 1987-03-24 | 3,010 | 3,070 | 3,010 | 3,070 | 200 | 3,070 |
| 1987-03-23 | 3,070 | 3,090 | 3,070 | 3,090 | 700 | 3,090 |
| 1987-03-19 | 2,980 | 2,980 | 2,980 | 2,980 | 600 | 2,980 |
| 1987-03-18 | 3,050 | 3,050 | 2,990 | 2,990 | 800 | 2,990 |
| 1987-03-17 | 3,000 | 3,000 | 2,960 | 2,960 | 1,400 | 2,960 |
| 1987-03-16 | 2,900 | 3,000 | 2,900 | 2,970 | 1,900 | 2,970 |
| 1987-03-13 | 2,890 | 2,900 | 2,850 | 2,900 | 800 | 2,900 |
| 1987-03-12 | 2,900 | 2,900 | 2,850 | 2,850 | 700 | 2,850 |
| 1987-03-11 | 2,890 | 2,900 | 2,890 | 2,900 | 500 | 2,900 |
| 1987-03-10 | 2,910 | 2,910 | 2,900 | 2,900 | 1,200 | 2,900 |
| 1987-03-07 | 2,950 | 3,000 | 2,950 | 3,000 | 900 | 3,000 |
| 1987-03-06 | 2,950 | 2,950 | 2,950 | 2,950 | 400 | 2,950 |
| 1987-03-05 | 3,100 | 3,100 | 3,000 | 3,000 | 1,200 | 3,000 |
| 1987-03-04 | 3,100 | 3,100 | 3,100 | 3,100 | 600 | 3,100 |
| 1987-03-02 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 3,300 |
| 1987-02-26 | 3,600 | 3,600 | 3,600 | 3,600 | 800 | 3,600 |
| 1987-02-25 | 3,750 | 3,750 | 3,750 | 3,750 | 5,900 | 3,750 |
| 1987-02-24 | 3,380 | 3,450 | 3,370 | 3,450 | 3,300 | 3,450 |
| 1987-02-23 | 3,200 | 3,250 | 3,200 | 3,250 | 700 | 3,250 |
| 1987-02-20 | 3,000 | 3,000 | 3,000 | 3,000 | 900 | 3,000 |
| 1987-02-19 | 3,190 | 3,250 | 3,190 | 3,250 | 600 | 3,250 |
| 1987-02-18 | 3,200 | 3,200 | 3,200 | 3,200 | 600 | 3,200 |
| 1987-02-17 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 1987-02-16 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 1987-02-13 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 1987-02-12 | 2,950 | 2,950 | 2,860 | 2,860 | 300 | 2,860 |
| 1987-02-10 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 1987-02-07 | 3,100 | 3,250 | 3,100 | 3,250 | 1,100 | 3,250 |
| 1987-02-05 | 3,350 | 3,350 | 3,350 | 3,350 | 900 | 3,350 |
| 1987-02-04 | 3,210 | 3,500 | 3,210 | 3,500 | 6,600 | 3,500 |
| 1987-02-03 | 3,200 | 3,200 | 3,150 | 3,200 | 3,900 | 3,200 |
| 1987-02-02 | 2,960 | 3,000 | 2,960 | 3,000 | 2,000 | 3,000 |
| 1987-01-31 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 1987-01-30 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 1987-01-23 | 2,980 | 2,980 | 2,980 | 2,980 | 100 | 2,980 |
| 1987-01-22 | 2,990 | 2,990 | 2,990 | 2,990 | 300 | 2,990 |
| 1987-01-20 | 2,800 | 2,850 | 2,800 | 2,850 | 800 | 2,850 |
| 1987-01-16 | 2,660 | 2,660 | 2,660 | 2,660 | 400 | 2,660 |
| 1987-01-13 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 1987-01-08 | 2,640 | 2,640 | 2,640 | 2,640 | 200 | 2,640 |
| 1987-01-07 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 2,650 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
