5271 (株)トーヨーアサノ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-26 | 5,250 | 5,250 | 5,150 | 5,150 | 200 | 5,150 |
| 1988-12-19 | 5,210 | 5,250 | 5,210 | 5,250 | 200 | 5,250 |
| 1988-12-15 | 5,210 | 5,210 | 5,200 | 5,200 | 1,500 | 5,200 |
| 1988-12-14 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 5,210 |
| 1988-12-12 | 5,190 | 5,200 | 5,190 | 5,200 | 300 | 5,200 |
| 1988-12-05 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 5,500 |
| 1988-12-03 | 5,310 | 5,400 | 5,310 | 5,400 | 300 | 5,400 |
| 1988-12-02 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 5,300 |
| 1988-11-29 | 5,040 | 5,100 | 5,040 | 5,100 | 300 | 5,100 |
| 1988-11-28 | 5,010 | 5,010 | 5,000 | 5,010 | 1,300 | 5,010 |
| 1988-11-22 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 1988-11-21 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 1988-11-17 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 1988-11-16 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 5,000 |
| 1988-11-15 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 4,950 |
| 1988-11-05 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 1988-10-28 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 1988-10-27 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 1988-10-26 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 1988-10-19 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 1988-10-17 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 1988-10-06 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 1988-09-30 | 5,200 | 5,200 | 5,200 | 5,200 | 600 | 5,200 |
| 1988-09-28 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 5,100 |
| 1988-09-24 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 1988-09-21 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 5,100 |
| 1988-09-19 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 1988-09-09 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 5,200 |
| 1988-09-07 | 5,210 | 5,210 | 5,210 | 5,210 | 700 | 5,210 |
| 1988-09-06 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 5,210 |
| 1988-09-02 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 5,210 |
| 1988-09-01 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 5,210 |
| 1988-08-29 | 5,210 | 5,210 | 5,200 | 5,200 | 200 | 5,200 |
| 1988-08-18 | 5,600 | 5,600 | 5,600 | 5,600 | 800 | 5,600 |
| 1988-08-17 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 5,600 |
| 1988-08-16 | 5,500 | 5,600 | 5,500 | 5,600 | 800 | 5,600 |
| 1988-08-10 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 1988-08-04 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 1988-08-03 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 1988-07-29 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 1988-07-28 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 5,200 |
| 1988-07-23 | 5,500 | 5,500 | 5,500 | 5,500 | 300 | 5,500 |
| 1988-07-22 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 5,500 |
| 1988-07-20 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 1988-07-19 | 5,620 | 5,620 | 5,600 | 5,600 | 200 | 5,600 |
| 1988-07-18 | 5,610 | 5,620 | 5,610 | 5,620 | 200 | 5,620 |
| 1988-07-15 | 5,630 | 5,630 | 5,630 | 5,630 | 200 | 5,630 |
| 1988-07-14 | 5,630 | 5,630 | 5,630 | 5,630 | 100 | 5,630 |
| 1988-07-12 | 5,620 | 5,620 | 5,620 | 5,620 | 200 | 5,620 |
| 1988-07-11 | 5,610 | 5,610 | 5,610 | 5,610 | 200 | 5,610 |
| 1988-07-08 | 5,650 | 5,650 | 5,610 | 5,610 | 200 | 5,610 |
| 1988-07-07 | 5,700 | 5,700 | 5,700 | 5,700 | 200 | 5,700 |
| 1988-07-05 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 1988-07-04 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 5,900 |
| 1988-07-01 | 5,600 | 5,610 | 5,600 | 5,600 | 400 | 5,600 |
| 1988-06-29 | 5,610 | 5,620 | 5,610 | 5,620 | 300 | 5,620 |
| 1988-06-28 | 5,700 | 5,700 | 5,600 | 5,600 | 1,000 | 5,600 |
| 1988-06-27 | 5,990 | 6,000 | 5,710 | 5,710 | 1,000 | 5,710 |
| 1988-06-25 | 5,890 | 5,900 | 5,890 | 5,890 | 900 | 5,890 |
| 1988-06-24 | 5,800 | 5,880 | 5,800 | 5,880 | 600 | 5,880 |
| 1988-06-23 | 5,800 | 5,800 | 5,700 | 5,700 | 1,100 | 5,700 |
| 1988-06-21 | 5,600 | 5,600 | 5,600 | 5,600 | 500 | 5,600 |
| 1988-06-20 | 5,900 | 5,900 | 5,800 | 5,800 | 1,200 | 5,800 |
| 1988-06-17 | 5,600 | 5,800 | 5,600 | 5,800 | 500 | 5,800 |
| 1988-06-16 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 5,600 |
| 1988-06-15 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 5,600 |
| 1988-06-14 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 5,600 |
| 1988-06-13 | 5,600 | 5,600 | 5,600 | 5,600 | 500 | 5,600 |
| 1988-06-10 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,600 |
| 1988-06-09 | 5,450 | 5,450 | 5,450 | 5,450 | 600 | 5,450 |
| 1988-06-07 | 5,600 | 5,600 | 5,550 | 5,550 | 200 | 5,550 |
| 1988-06-06 | 5,520 | 5,520 | 5,520 | 5,520 | 200 | 5,520 |
| 1988-06-03 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 5,600 |
| 1988-06-02 | 5,650 | 5,650 | 5,650 | 5,650 | 300 | 5,650 |
| 1988-06-01 | 5,650 | 5,670 | 5,650 | 5,650 | 800 | 5,650 |
| 1988-05-31 | 5,600 | 5,650 | 5,600 | 5,650 | 800 | 5,650 |
| 1988-05-30 | 5,660 | 5,660 | 5,660 | 5,660 | 300 | 5,660 |
| 1988-05-28 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,750 |
| 1988-05-27 | 5,940 | 5,940 | 5,750 | 5,750 | 300 | 5,750 |
| 1988-05-26 | 5,900 | 5,950 | 5,750 | 5,950 | 1,900 | 5,950 |
| 1988-05-25 | 6,000 | 6,080 | 5,800 | 5,900 | 3,200 | 5,900 |
| 1988-05-24 | 5,200 | 5,900 | 5,200 | 5,900 | 6,700 | 5,900 |
| 1988-05-23 | 5,440 | 5,440 | 5,400 | 5,400 | 300 | 5,400 |
| 1988-05-20 | 5,410 | 5,500 | 5,410 | 5,450 | 900 | 5,450 |
| 1988-05-19 | 5,480 | 5,480 | 5,400 | 5,400 | 2,100 | 5,400 |
| 1988-05-18 | 5,270 | 5,500 | 5,270 | 5,490 | 2,400 | 5,490 |
| 1988-05-17 | 5,280 | 5,290 | 5,200 | 5,250 | 3,500 | 5,250 |
| 1988-05-16 | 5,200 | 5,290 | 5,200 | 5,290 | 1,000 | 5,290 |
| 1988-05-13 | 5,190 | 5,190 | 5,190 | 5,190 | 200 | 5,190 |
| 1988-05-11 | 5,110 | 5,190 | 5,000 | 5,190 | 1,100 | 5,190 |
| 1988-05-10 | 5,150 | 5,310 | 5,050 | 5,050 | 2,100 | 5,050 |
| 1988-05-09 | 5,080 | 5,110 | 5,080 | 5,100 | 1,100 | 5,100 |
| 1988-05-07 | 5,000 | 5,050 | 5,000 | 5,050 | 2,200 | 5,050 |
| 1988-05-06 | 4,800 | 4,990 | 4,800 | 4,950 | 1,600 | 4,950 |
| 1988-05-02 | 4,790 | 4,790 | 4,790 | 4,790 | 200 | 4,790 |
| 1988-04-30 | 4,710 | 4,750 | 4,710 | 4,750 | 500 | 4,750 |
| 1988-04-28 | 4,750 | 4,750 | 4,700 | 4,700 | 200 | 4,700 |
| 1988-04-27 | 4,680 | 4,750 | 4,680 | 4,750 | 1,700 | 4,750 |
| 1988-04-26 | 4,790 | 4,790 | 4,650 | 4,650 | 1,900 | 4,650 |
| 1988-04-25 | 4,780 | 4,780 | 4,730 | 4,740 | 1,000 | 4,740 |
| 1988-04-23 | 4,790 | 4,800 | 4,780 | 4,780 | 2,300 | 4,780 |
| 1988-04-22 | 4,780 | 4,830 | 4,780 | 4,830 | 1,200 | 4,830 |
| 1988-04-21 | 4,690 | 4,780 | 4,690 | 4,780 | 3,100 | 4,780 |
| 1988-04-20 | 4,500 | 4,630 | 4,500 | 4,630 | 1,800 | 4,630 |
| 1988-04-19 | 4,500 | 4,500 | 4,500 | 4,500 | 7,400 | 4,500 |
| 1988-04-15 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 4,300 |
| 1988-04-14 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 1988-04-13 | 4,260 | 4,260 | 4,250 | 4,250 | 4,800 | 4,250 |
| 1988-04-12 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 4,250 |
| 1988-04-11 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 4,250 |
| 1988-04-08 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 4,250 |
| 1988-04-07 | 4,250 | 4,250 | 4,250 | 4,250 | 1,200 | 4,250 |
| 1988-04-06 | 4,230 | 4,230 | 4,230 | 4,230 | 400 | 4,230 |
| 1988-04-04 | 4,210 | 4,220 | 4,210 | 4,220 | 200 | 4,220 |
| 1988-04-02 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 1988-04-01 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 4,200 |
| 1988-03-30 | 4,250 | 4,250 | 4,250 | 4,250 | 200 | 4,250 |
| 1988-03-25 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 1988-03-17 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 4,240 |
| 1988-03-16 | 4,390 | 4,390 | 4,390 | 4,390 | 300 | 4,390 |
| 1988-03-15 | 4,390 | 4,390 | 4,390 | 4,390 | 300 | 4,390 |
| 1988-03-14 | 4,390 | 4,390 | 4,390 | 4,390 | 300 | 4,390 |
| 1988-03-11 | 4,200 | 4,390 | 4,200 | 4,390 | 400 | 4,390 |
| 1988-03-08 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 1988-03-07 | 4,380 | 4,380 | 4,380 | 4,380 | 700 | 4,380 |
| 1988-03-05 | 4,310 | 4,380 | 4,310 | 4,380 | 200 | 4,380 |
| 1988-03-03 | 4,260 | 4,260 | 4,260 | 4,260 | 100 | 4,260 |
| 1988-03-02 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 4,210 |
| 1988-03-01 | 4,150 | 4,200 | 4,150 | 4,200 | 500 | 4,200 |
| 1988-02-29 | 4,210 | 4,210 | 4,200 | 4,200 | 500 | 4,200 |
| 1988-02-26 | 4,200 | 4,300 | 4,200 | 4,300 | 300 | 4,300 |
| 1988-02-25 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 1988-02-23 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 1988-02-18 | 4,380 | 4,400 | 4,380 | 4,400 | 200 | 4,400 |
| 1988-02-17 | 4,430 | 4,430 | 4,400 | 4,400 | 500 | 4,400 |
| 1988-02-16 | 4,500 | 4,500 | 4,480 | 4,480 | 1,400 | 4,480 |
| 1988-02-15 | 4,310 | 4,400 | 4,310 | 4,400 | 1,100 | 4,400 |
| 1988-02-10 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 1988-02-05 | 4,250 | 4,250 | 4,150 | 4,150 | 500 | 4,150 |
| 1988-02-01 | 4,160 | 4,250 | 4,160 | 4,240 | 800 | 4,240 |
| 1988-01-30 | 4,150 | 4,150 | 4,150 | 4,150 | 400 | 4,150 |
| 1988-01-28 | 4,100 | 4,150 | 4,100 | 4,150 | 300 | 4,150 |
| 1988-01-25 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 1988-01-22 | 4,000 | 4,000 | 3,900 | 3,900 | 600 | 3,900 |
| 1988-01-20 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 1988-01-18 | 4,050 | 4,050 | 4,000 | 4,000 | 200 | 4,000 |
| 1988-01-08 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1988-01-06 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1988-01-05 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
