5271 (株)トーヨーアサノ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 8,010 | 8,010 | 8,010 | 8,010 | 400 | 8,010 |
| 1989-12-28 | 8,000 | 8,080 | 8,000 | 8,010 | 1,300 | 8,010 |
| 1989-12-27 | 7,890 | 8,000 | 7,880 | 8,000 | 2,200 | 8,000 |
| 1989-12-26 | 7,990 | 7,990 | 7,990 | 7,990 | 300 | 7,990 |
| 1989-12-25 | 7,900 | 7,900 | 7,900 | 7,900 | 300 | 7,900 |
| 1989-12-22 | 7,900 | 8,040 | 7,900 | 8,000 | 700 | 8,000 |
| 1989-12-21 | 7,950 | 8,040 | 7,900 | 8,000 | 1,000 | 8,000 |
| 1989-12-20 | 7,850 | 7,850 | 7,850 | 7,850 | 700 | 7,850 |
| 1989-12-19 | 8,080 | 8,100 | 7,900 | 8,000 | 1,200 | 8,000 |
| 1989-12-18 | 8,000 | 8,180 | 8,000 | 8,180 | 2,600 | 8,180 |
| 1989-12-15 | 7,860 | 8,020 | 7,860 | 8,000 | 2,300 | 8,000 |
| 1989-12-14 | 8,200 | 8,330 | 8,000 | 8,000 | 8,200 | 8,000 |
| 1989-12-13 | 7,800 | 8,200 | 7,800 | 8,100 | 8,000 | 8,100 |
| 1989-12-12 | 7,710 | 7,800 | 7,700 | 7,800 | 3,400 | 7,800 |
| 1989-12-11 | 7,750 | 7,840 | 7,610 | 7,610 | 10,200 | 7,610 |
| 1989-12-08 | 7,500 | 7,700 | 7,500 | 7,600 | 4,100 | 7,600 |
| 1989-12-07 | 7,500 | 7,500 | 7,500 | 7,500 | 1,100 | 7,500 |
| 1989-12-06 | 7,500 | 7,600 | 7,500 | 7,500 | 800 | 7,500 |
| 1989-12-05 | 7,600 | 7,600 | 7,600 | 7,600 | 500 | 7,600 |
| 1989-12-04 | 7,500 | 7,700 | 7,500 | 7,680 | 700 | 7,680 |
| 1989-12-01 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 7,500 |
| 1989-11-30 | 7,700 | 7,700 | 7,500 | 7,500 | 1,200 | 7,500 |
| 1989-11-29 | 7,700 | 7,700 | 7,680 | 7,680 | 4,000 | 7,680 |
| 1989-11-28 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 7,500 |
| 1989-11-27 | 7,220 | 7,500 | 7,220 | 7,500 | 2,200 | 7,500 |
| 1989-11-24 | 7,220 | 7,220 | 7,220 | 7,220 | 100 | 7,220 |
| 1989-11-22 | 7,500 | 7,500 | 7,200 | 7,200 | 2,300 | 7,200 |
| 1989-11-20 | 7,090 | 7,100 | 7,090 | 7,100 | 30,900 | 7,100 |
| 1989-11-16 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 1989-11-15 | 7,020 | 7,120 | 7,020 | 7,120 | 800 | 7,120 |
| 1989-11-14 | 7,110 | 7,120 | 7,110 | 7,120 | 400 | 7,120 |
| 1989-11-13 | 7,110 | 7,110 | 7,110 | 7,110 | 100 | 7,110 |
| 1989-11-10 | 7,120 | 7,150 | 7,110 | 7,110 | 2,600 | 7,110 |
| 1989-11-07 | 7,120 | 7,120 | 7,120 | 7,120 | 300 | 7,120 |
| 1989-11-06 | 7,200 | 7,200 | 7,120 | 7,120 | 200 | 7,120 |
| 1989-11-02 | 7,150 | 7,150 | 7,120 | 7,120 | 300 | 7,120 |
| 1989-10-30 | 7,110 | 7,110 | 7,110 | 7,110 | 600 | 7,110 |
| 1989-10-27 | 7,150 | 7,150 | 7,140 | 7,140 | 600 | 7,140 |
| 1989-10-26 | 7,140 | 7,150 | 7,140 | 7,150 | 300 | 7,150 |
| 1989-10-25 | 7,370 | 7,370 | 7,120 | 7,120 | 600 | 7,120 |
| 1989-10-23 | 7,380 | 7,380 | 7,350 | 7,350 | 900 | 7,350 |
| 1989-10-20 | 7,450 | 7,450 | 7,410 | 7,410 | 400 | 7,410 |
| 1989-10-19 | 7,550 | 7,550 | 7,550 | 7,550 | 500 | 7,550 |
| 1989-10-17 | 7,100 | 7,100 | 7,000 | 7,000 | 700 | 7,000 |
| 1989-10-16 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 7,000 |
| 1989-10-13 | 7,310 | 7,400 | 7,300 | 7,400 | 800 | 7,400 |
| 1989-10-12 | 7,500 | 7,600 | 7,490 | 7,490 | 600 | 7,490 |
| 1989-10-11 | 7,610 | 7,770 | 7,600 | 7,600 | 2,900 | 7,600 |
| 1989-10-09 | 7,650 | 7,660 | 7,560 | 7,570 | 5,100 | 7,570 |
| 1989-10-06 | 7,460 | 7,650 | 7,450 | 7,550 | 2,100 | 7,550 |
| 1989-10-05 | 7,120 | 7,400 | 7,120 | 7,400 | 2,500 | 7,400 |
| 1989-10-04 | 7,000 | 7,090 | 7,000 | 7,090 | 400 | 7,090 |
| 1989-10-03 | 7,090 | 7,090 | 6,920 | 6,920 | 400 | 6,920 |
| 1989-10-02 | 6,800 | 7,100 | 6,800 | 7,100 | 300 | 7,100 |
| 1989-09-29 | 6,900 | 6,900 | 6,900 | 6,900 | 200 | 6,900 |
| 1989-09-28 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000 |
| 1989-09-27 | 6,900 | 6,900 | 6,700 | 6,700 | 800 | 6,700 |
| 1989-09-26 | 6,900 | 6,900 | 6,900 | 6,900 | 100 | 6,900 |
| 1989-09-25 | 6,900 | 6,900 | 6,900 | 6,900 | 800 | 6,900 |
| 1989-09-22 | 6,900 | 6,900 | 6,900 | 6,900 | 200 | 6,900 |
| 1989-09-21 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 1989-09-20 | 6,760 | 6,900 | 6,750 | 6,900 | 500 | 6,900 |
| 1989-09-13 | 7,010 | 7,010 | 7,010 | 7,010 | 200 | 7,010 |
| 1989-09-08 | 7,240 | 7,240 | 7,240 | 7,240 | 1,000 | 7,240 |
| 1989-09-07 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 7,000 |
| 1989-09-06 | 7,110 | 7,110 | 7,100 | 7,100 | 600 | 7,100 |
| 1989-09-05 | 7,240 | 7,240 | 7,200 | 7,200 | 300 | 7,200 |
| 1989-09-04 | 7,200 | 7,250 | 7,200 | 7,250 | 600 | 7,250 |
| 1989-09-01 | 7,010 | 7,200 | 7,010 | 7,100 | 5,700 | 7,100 |
| 1989-08-31 | 7,000 | 7,200 | 7,000 | 7,200 | 3,700 | 7,200 |
| 1989-08-30 | 6,900 | 6,900 | 6,800 | 6,900 | 300 | 6,900 |
| 1989-08-29 | 6,900 | 6,900 | 6,900 | 6,900 | 200 | 6,900 |
| 1989-08-28 | 7,000 | 7,050 | 6,900 | 6,900 | 600 | 6,900 |
| 1989-08-24 | 6,980 | 6,980 | 6,980 | 6,980 | 200 | 6,980 |
| 1989-08-23 | 6,960 | 6,970 | 6,960 | 6,970 | 600 | 6,970 |
| 1989-08-22 | 6,990 | 7,000 | 6,980 | 6,980 | 700 | 6,980 |
| 1989-08-21 | 7,000 | 7,000 | 6,980 | 7,000 | 1,000 | 7,000 |
| 1989-08-18 | 6,900 | 6,900 | 6,900 | 6,900 | 300 | 6,900 |
| 1989-08-15 | 6,600 | 6,700 | 6,600 | 6,700 | 400 | 6,700 |
| 1989-08-11 | 6,800 | 6,800 | 6,610 | 6,610 | 300 | 6,610 |
| 1989-08-09 | 7,000 | 7,000 | 6,800 | 6,800 | 1,100 | 6,800 |
| 1989-08-08 | 7,100 | 7,100 | 6,990 | 6,990 | 900 | 6,990 |
| 1989-08-07 | 7,100 | 7,150 | 7,090 | 7,090 | 1,300 | 7,090 |
| 1989-08-04 | 6,700 | 7,050 | 6,700 | 7,000 | 900 | 7,000 |
| 1989-08-03 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 6,600 |
| 1989-08-02 | 6,500 | 6,500 | 6,500 | 6,500 | 600 | 6,500 |
| 1989-07-27 | 6,300 | 6,300 | 6,300 | 6,300 | 400 | 6,300 |
| 1989-07-26 | 6,300 | 6,300 | 6,300 | 6,300 | 600 | 6,300 |
| 1989-07-20 | 6,300 | 6,300 | 6,140 | 6,140 | 300 | 6,140 |
| 1989-07-19 | 6,100 | 6,300 | 6,100 | 6,150 | 1,000 | 6,150 |
| 1989-07-18 | 6,400 | 6,400 | 6,300 | 6,300 | 300 | 6,300 |
| 1989-07-14 | 6,400 | 6,400 | 6,330 | 6,330 | 600 | 6,330 |
| 1989-07-12 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 1989-07-11 | 6,420 | 6,500 | 6,420 | 6,500 | 300 | 6,500 |
| 1989-07-07 | 6,170 | 6,170 | 6,170 | 6,170 | 100 | 6,170 |
| 1989-07-06 | 6,150 | 6,150 | 6,150 | 6,150 | 300 | 6,150 |
| 1989-07-05 | 6,160 | 6,160 | 6,160 | 6,160 | 100 | 6,160 |
| 1989-07-04 | 6,200 | 6,200 | 6,150 | 6,150 | 200 | 6,150 |
| 1989-06-30 | 6,150 | 6,200 | 6,150 | 6,200 | 200 | 6,200 |
| 1989-06-29 | 6,300 | 6,300 | 6,200 | 6,200 | 300 | 6,200 |
| 1989-06-27 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
| 1989-06-23 | 6,400 | 6,400 | 6,350 | 6,350 | 400 | 6,350 |
| 1989-06-22 | 6,400 | 6,400 | 6,400 | 6,400 | 600 | 6,400 |
| 1989-06-19 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 6,500 |
| 1989-06-15 | 6,350 | 6,350 | 6,340 | 6,340 | 600 | 6,340 |
| 1989-06-14 | 6,570 | 6,570 | 6,350 | 6,350 | 800 | 6,350 |
| 1989-06-13 | 6,690 | 6,690 | 6,590 | 6,590 | 600 | 6,590 |
| 1989-06-09 | 6,690 | 6,690 | 6,690 | 6,690 | 100 | 6,690 |
| 1989-06-08 | 6,790 | 6,790 | 6,790 | 6,790 | 200 | 6,790 |
| 1989-06-02 | 6,850 | 6,850 | 6,840 | 6,840 | 600 | 6,840 |
| 1989-06-01 | 6,750 | 6,850 | 6,750 | 6,850 | 1,100 | 6,850 |
| 1989-05-29 | 6,460 | 6,460 | 6,460 | 6,460 | 200 | 6,460 |
| 1989-05-25 | 6,340 | 6,340 | 6,340 | 6,340 | 500 | 6,340 |
| 1989-05-23 | 6,690 | 6,690 | 6,640 | 6,640 | 200 | 6,640 |
| 1989-05-22 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 6,750 |
| 1989-05-19 | 6,790 | 6,790 | 6,790 | 6,790 | 300 | 6,790 |
| 1989-05-17 | 6,790 | 6,800 | 6,790 | 6,800 | 700 | 6,800 |
| 1989-05-12 | 6,900 | 6,900 | 6,800 | 6,800 | 300 | 6,800 |
| 1989-05-11 | 6,860 | 6,900 | 6,860 | 6,900 | 700 | 6,900 |
| 1989-05-10 | 6,780 | 6,870 | 6,780 | 6,870 | 1,200 | 6,870 |
| 1989-05-09 | 6,800 | 6,980 | 6,790 | 6,790 | 1,300 | 6,790 |
| 1989-05-08 | 6,350 | 6,700 | 6,350 | 6,700 | 1,000 | 6,700 |
| 1989-05-02 | 6,100 | 6,250 | 6,100 | 6,250 | 600 | 6,250 |
| 1989-05-01 | 6,180 | 6,300 | 6,180 | 6,200 | 300 | 6,200 |
| 1989-04-27 | 6,080 | 6,110 | 6,080 | 6,110 | 500 | 6,110 |
| 1989-04-26 | 6,120 | 6,120 | 6,110 | 6,110 | 300 | 6,110 |
| 1989-04-25 | 6,110 | 6,110 | 6,110 | 6,110 | 200 | 6,110 |
| 1989-04-20 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 1989-04-19 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 1989-04-17 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 6,100 |
| 1989-04-14 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 6,100 |
| 1989-04-12 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 6,050 |
| 1989-04-04 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 1989-03-31 | 6,400 | 6,400 | 6,400 | 6,400 | 200 | 6,400 |
| 1989-03-30 | 6,410 | 6,410 | 6,410 | 6,410 | 300 | 6,410 |
| 1989-03-29 | 6,410 | 6,410 | 6,410 | 6,410 | 100 | 6,410 |
| 1989-03-28 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 1989-03-27 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 1989-03-24 | 6,490 | 6,600 | 6,410 | 6,410 | 900 | 6,410 |
| 1989-03-23 | 6,580 | 6,600 | 6,580 | 6,600 | 600 | 6,600 |
| 1989-03-22 | 6,400 | 6,580 | 6,400 | 6,580 | 400 | 6,580 |
| 1989-03-20 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
| 1989-03-17 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 6,110 |
| 1989-03-16 | 6,110 | 6,110 | 6,060 | 6,060 | 400 | 6,060 |
| 1989-03-14 | 6,010 | 6,010 | 6,010 | 6,010 | 400 | 6,010 |
| 1989-03-10 | 6,410 | 6,410 | 6,410 | 6,410 | 200 | 6,410 |
| 1989-03-06 | 6,410 | 6,650 | 6,410 | 6,650 | 400 | 6,650 |
| 1989-03-03 | 6,400 | 6,400 | 6,400 | 6,400 | 500 | 6,400 |
| 1989-02-23 | 6,690 | 6,890 | 6,690 | 6,800 | 800 | 6,800 |
| 1989-02-21 | 6,600 | 6,600 | 6,600 | 6,600 | 300 | 6,600 |
| 1989-02-20 | 6,600 | 6,600 | 6,600 | 6,600 | 200 | 6,600 |
| 1989-02-17 | 6,590 | 6,590 | 6,590 | 6,590 | 100 | 6,590 |
| 1989-02-16 | 6,700 | 6,700 | 6,700 | 6,700 | 200 | 6,700 |
| 1989-02-15 | 6,610 | 6,800 | 6,600 | 6,800 | 7,000 | 6,800 |
| 1989-02-13 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 6,500 |
| 1989-02-10 | 6,500 | 6,600 | 6,400 | 6,400 | 800 | 6,400 |
| 1989-02-09 | 6,700 | 6,700 | 6,680 | 6,680 | 600 | 6,680 |
| 1989-02-08 | 6,800 | 7,000 | 6,800 | 6,900 | 600 | 6,900 |
| 1989-02-07 | 6,500 | 6,750 | 6,500 | 6,730 | 1,600 | 6,730 |
| 1989-02-06 | 6,500 | 6,590 | 6,480 | 6,480 | 3,000 | 6,480 |
| 1989-02-03 | 6,580 | 6,580 | 6,450 | 6,500 | 500 | 6,500 |
| 1989-02-02 | 6,400 | 6,500 | 6,400 | 6,500 | 1,700 | 6,500 |
| 1989-02-01 | 6,220 | 6,600 | 6,220 | 6,500 | 3,300 | 6,500 |
| 1989-01-31 | 6,310 | 6,360 | 6,310 | 6,350 | 1,800 | 6,350 |
| 1989-01-30 | 6,200 | 6,350 | 6,200 | 6,310 | 600 | 6,310 |
| 1989-01-28 | 6,200 | 6,200 | 6,200 | 6,200 | 800 | 6,200 |
| 1989-01-27 | 6,100 | 6,200 | 6,100 | 6,200 | 300 | 6,200 |
| 1989-01-26 | 6,200 | 6,200 | 6,200 | 6,200 | 600 | 6,200 |
| 1989-01-25 | 6,300 | 6,300 | 6,270 | 6,270 | 800 | 6,270 |
| 1989-01-24 | 6,290 | 6,300 | 6,090 | 6,220 | 2,500 | 6,220 |
| 1989-01-23 | 6,100 | 6,200 | 6,100 | 6,200 | 1,000 | 6,200 |
| 1989-01-20 | 6,000 | 6,100 | 5,900 | 5,900 | 1,400 | 5,900 |
| 1989-01-19 | 5,800 | 6,100 | 5,800 | 6,000 | 2,600 | 6,000 |
| 1989-01-18 | 5,700 | 5,700 | 5,700 | 5,700 | 300 | 5,700 |
| 1989-01-12 | 5,560 | 5,560 | 5,500 | 5,500 | 400 | 5,500 |
| 1989-01-11 | 5,750 | 5,750 | 5,550 | 5,550 | 900 | 5,550 |
| 1989-01-10 | 5,900 | 5,900 | 5,750 | 5,750 | 1,100 | 5,750 |
| 1989-01-09 | 5,400 | 5,900 | 5,400 | 5,900 | 1,100 | 5,900 |
| 1989-01-06 | 5,400 | 5,400 | 5,400 | 5,400 | 500 | 5,400 |
| 1989-01-05 | 5,300 | 5,410 | 5,300 | 5,310 | 1,300 | 5,310 |
| 1989-01-04 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
