5271 (株)トーヨーアサノ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-19 | 5,850 | 5,850 | 5,850 | 5,850 | 200 | 5,850 |
| 1990-12-17 | 5,810 | 5,810 | 5,810 | 5,810 | 100 | 5,810 |
| 1990-12-14 | 5,800 | 5,800 | 5,760 | 5,760 | 800 | 5,760 |
| 1990-12-12 | 5,800 | 5,900 | 5,740 | 5,900 | 2,000 | 5,900 |
| 1990-12-11 | 5,800 | 5,800 | 5,800 | 5,800 | 1,300 | 5,800 |
| 1990-12-10 | 5,800 | 5,800 | 5,800 | 5,800 | 800 | 5,800 |
| 1990-12-07 | 5,800 | 5,800 | 5,800 | 5,800 | 300 | 5,800 |
| 1990-12-05 | 5,660 | 5,660 | 5,660 | 5,660 | 100 | 5,660 |
| 1990-12-03 | 5,750 | 5,750 | 5,750 | 5,750 | 700 | 5,750 |
| 1990-11-30 | 5,850 | 5,850 | 5,850 | 5,850 | 100 | 5,850 |
| 1990-11-27 | 6,350 | 6,350 | 6,350 | 6,350 | 100 | 6,350 |
| 1990-10-30 | 7,750 | 7,850 | 7,750 | 7,850 | 600 | 7,850 |
| 1990-10-29 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 7,850 |
| 1990-10-26 | 7,900 | 7,900 | 7,850 | 7,850 | 300 | 7,850 |
| 1990-10-25 | 7,910 | 7,910 | 7,910 | 7,910 | 500 | 7,910 |
| 1990-10-18 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 6,450 |
| 1990-10-15 | 6,310 | 6,310 | 6,310 | 6,310 | 200 | 6,310 |
| 1990-10-12 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 1990-10-11 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 6,300 |
| 1990-10-09 | 6,300 | 6,500 | 6,300 | 6,500 | 700 | 6,500 |
| 1990-10-08 | 6,390 | 6,500 | 6,390 | 6,390 | 1,100 | 6,390 |
| 1990-10-05 | 6,500 | 6,500 | 6,490 | 6,490 | 300 | 6,490 |
| 1990-10-04 | 6,500 | 6,500 | 6,500 | 6,500 | 300 | 6,500 |
| 1990-10-03 | 6,500 | 6,500 | 6,500 | 6,500 | 1,800 | 6,500 |
| 1990-09-21 | 7,600 | 8,000 | 7,600 | 8,000 | 3,400 | 8,000 |
| 1990-09-20 | 7,500 | 7,500 | 7,500 | 7,500 | 600 | 7,500 |
| 1990-09-19 | 7,500 | 7,500 | 7,500 | 7,500 | 600 | 7,500 |
| 1990-09-17 | 7,900 | 7,900 | 7,900 | 7,900 | 200 | 7,900 |
| 1990-09-12 | 7,890 | 7,890 | 7,890 | 7,890 | 100 | 7,890 |
| 1990-09-10 | 7,900 | 7,900 | 7,900 | 7,900 | 200 | 7,900 |
| 1990-09-07 | 7,900 | 8,000 | 7,900 | 8,000 | 300 | 8,000 |
| 1990-09-04 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 8,500 |
| 1990-09-03 | 8,410 | 8,410 | 8,400 | 8,400 | 400 | 8,400 |
| 1990-08-29 | 8,800 | 8,800 | 8,800 | 8,800 | 700 | 8,800 |
| 1990-08-28 | 8,800 | 8,800 | 8,800 | 8,800 | 400 | 8,800 |
| 1990-08-27 | 9,000 | 9,000 | 8,900 | 8,900 | 1,100 | 8,900 |
| 1990-08-22 | 9,750 | 9,750 | 9,750 | 9,750 | 100 | 9,750 |
| 1990-08-21 | 9,650 | 9,750 | 9,650 | 9,750 | 400 | 9,750 |
| 1990-08-20 | 9,500 | 9,650 | 9,500 | 9,650 | 1,400 | 9,650 |
| 1990-08-17 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 1990-08-16 | 9,600 | 9,600 | 9,520 | 9,520 | 200 | 9,520 |
| 1990-08-15 | 9,500 | 9,510 | 9,500 | 9,510 | 400 | 9,510 |
| 1990-08-14 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 9,500 |
| 1990-08-10 | 9,600 | 9,600 | 9,600 | 9,600 | 500 | 9,600 |
| 1990-08-09 | 9,560 | 9,560 | 9,500 | 9,500 | 3,400 | 9,500 |
| 1990-08-08 | 10,100 | 10,100 | 9,900 | 9,900 | 1,500 | 9,900 |
| 1990-08-07 | 10,100 | 10,100 | 10,100 | 10,100 | 200 | 10,100 |
| 1990-08-06 | 11,500 | 11,500 | 10,700 | 10,700 | 200 | 10,700 |
| 1990-08-02 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 11,700 |
| 1990-08-01 | 11,500 | 11,500 | 11,500 | 11,500 | 600 | 11,500 |
| 1990-07-30 | 11,300 | 11,300 | 10,800 | 10,800 | 1,300 | 10,800 |
| 1990-07-27 | 11,200 | 11,300 | 11,200 | 11,200 | 400 | 11,200 |
| 1990-07-26 | 10,800 | 11,000 | 10,600 | 11,000 | 1,500 | 11,000 |
| 1990-07-25 | 11,500 | 11,500 | 11,500 | 11,500 | 1,100 | 11,500 |
| 1990-07-24 | 11,700 | 11,700 | 11,700 | 11,700 | 200 | 11,700 |
| 1990-07-23 | 11,800 | 11,800 | 11,700 | 11,700 | 600 | 11,700 |
| 1990-07-19 | 12,300 | 12,300 | 11,000 | 11,000 | 2,300 | 11,000 |
| 1990-07-18 | 11,700 | 12,000 | 11,700 | 12,000 | 1,000 | 12,000 |
| 1990-07-17 | 11,500 | 11,800 | 11,500 | 11,500 | 1,800 | 11,500 |
| 1990-07-13 | 10,500 | 11,000 | 10,300 | 10,800 | 6,400 | 10,800 |
| 1990-07-12 | 10,600 | 10,600 | 10,300 | 10,300 | 4,800 | 10,300 |
| 1990-07-11 | 10,700 | 10,700 | 10,700 | 10,700 | 1,200 | 10,700 |
| 1990-07-10 | 10,700 | 10,900 | 10,700 | 10,900 | 600 | 10,900 |
| 1990-07-09 | 11,600 | 11,600 | 10,900 | 10,900 | 2,100 | 10,900 |
| 1990-07-06 | 11,200 | 11,400 | 11,200 | 11,200 | 1,500 | 11,200 |
| 1990-07-05 | 11,700 | 11,700 | 11,100 | 11,100 | 3,000 | 11,100 |
| 1990-07-04 | 11,700 | 11,700 | 11,700 | 11,700 | 200 | 11,700 |
| 1990-07-03 | 11,700 | 11,700 | 11,700 | 11,700 | 100 | 11,700 |
| 1990-07-02 | 11,100 | 11,700 | 11,100 | 11,700 | 400 | 11,700 |
| 1990-06-29 | 11,200 | 11,200 | 11,200 | 11,200 | 200 | 11,200 |
| 1990-06-28 | 11,100 | 11,600 | 11,100 | 11,600 | 1,200 | 11,600 |
| 1990-06-27 | 11,100 | 11,100 | 11,100 | 11,100 | 1,000 | 11,100 |
| 1990-06-26 | 11,500 | 11,500 | 11,300 | 11,400 | 1,500 | 11,400 |
| 1990-06-25 | 11,600 | 11,600 | 11,600 | 11,600 | 300 | 11,600 |
| 1990-06-21 | 11,700 | 11,700 | 11,600 | 11,600 | 6,300 | 11,600 |
| 1990-06-20 | 11,600 | 11,600 | 11,600 | 11,600 | 700 | 11,600 |
| 1990-06-19 | 11,800 | 11,800 | 11,600 | 11,600 | 700 | 11,600 |
| 1990-06-18 | 12,000 | 12,000 | 11,800 | 11,800 | 2,200 | 11,800 |
| 1990-06-15 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 11,500 |
| 1990-06-14 | 11,700 | 11,700 | 11,700 | 11,700 | 500 | 11,700 |
| 1990-06-13 | 11,500 | 11,700 | 11,100 | 11,700 | 1,200 | 11,700 |
| 1990-06-12 | 11,800 | 11,800 | 11,200 | 11,500 | 1,900 | 11,500 |
| 1990-06-11 | 12,000 | 12,000 | 11,700 | 11,700 | 2,000 | 11,700 |
| 1990-06-08 | 12,200 | 12,200 | 12,000 | 12,000 | 2,500 | 12,000 |
| 1990-06-07 | 12,400 | 12,400 | 12,000 | 12,000 | 165,000 | 12,000 |
| 1990-06-06 | 12,600 | 12,600 | 12,000 | 12,400 | 6,900 | 12,400 |
| 1990-06-05 | 13,000 | 13,000 | 12,500 | 12,500 | 7,300 | 12,500 |
| 1990-06-04 | 13,700 | 13,700 | 12,800 | 12,900 | 24,200 | 12,900 |
| 1990-06-01 | 12,500 | 13,700 | 12,400 | 13,700 | 21,300 | 13,700 |
| 1990-05-31 | 12,200 | 12,700 | 12,000 | 12,700 | 10,400 | 12,700 |
| 1990-05-30 | 12,400 | 12,700 | 12,000 | 12,000 | 9,100 | 12,000 |
| 1990-05-29 | 10,600 | 12,600 | 10,500 | 12,500 | 29,100 | 12,500 |
| 1990-05-28 | 9,990 | 10,900 | 9,950 | 10,600 | 16,800 | 10,600 |
| 1990-05-25 | 10,000 | 10,000 | 9,960 | 9,970 | 4,900 | 9,970 |
| 1990-05-24 | 10,000 | 10,400 | 10,000 | 10,000 | 9,300 | 10,000 |
| 1990-05-23 | 9,790 | 10,000 | 9,790 | 10,000 | 3,800 | 10,000 |
| 1990-05-22 | 9,630 | 9,680 | 9,600 | 9,630 | 1,700 | 9,630 |
| 1990-05-21 | 9,530 | 9,630 | 9,500 | 9,630 | 1,600 | 9,630 |
| 1990-05-18 | 9,800 | 9,800 | 9,530 | 9,630 | 3,200 | 9,630 |
| 1990-05-17 | 9,740 | 10,000 | 9,740 | 9,900 | 12,900 | 9,900 |
| 1990-05-16 | 9,300 | 9,790 | 9,300 | 9,790 | 6,500 | 9,790 |
| 1990-05-15 | 9,430 | 9,430 | 9,280 | 9,280 | 1,000 | 9,280 |
| 1990-05-14 | 9,000 | 9,410 | 9,000 | 9,360 | 4,500 | 9,360 |
| 1990-05-11 | 8,610 | 9,200 | 8,550 | 9,000 | 6,300 | 9,000 |
| 1990-05-09 | 9,000 | 9,050 | 9,000 | 9,050 | 900 | 9,050 |
| 1990-05-08 | 8,200 | 8,950 | 8,200 | 8,950 | 4,800 | 8,950 |
| 1990-05-07 | 8,210 | 8,300 | 8,210 | 8,290 | 2,700 | 8,290 |
| 1990-05-02 | 7,700 | 7,810 | 7,700 | 7,810 | 2,100 | 7,810 |
| 1990-04-25 | 7,320 | 7,420 | 7,320 | 7,400 | 600 | 7,400 |
| 1990-04-24 | 7,210 | 7,300 | 7,200 | 7,300 | 500 | 7,300 |
| 1990-04-20 | 6,630 | 6,630 | 6,630 | 6,630 | 100 | 6,630 |
| 1990-04-19 | 6,620 | 6,620 | 6,620 | 6,620 | 100 | 6,620 |
| 1990-04-18 | 6,600 | 6,600 | 6,600 | 6,600 | 500 | 6,600 |
| 1990-04-13 | 7,250 | 7,250 | 7,250 | 7,250 | 300 | 7,250 |
| 1990-04-12 | 7,300 | 7,300 | 7,250 | 7,250 | 300 | 7,250 |
| 1990-04-11 | 7,380 | 7,380 | 7,380 | 7,380 | 400 | 7,380 |
| 1990-04-09 | 6,600 | 6,810 | 6,600 | 6,810 | 900 | 6,810 |
| 1990-04-05 | 7,000 | 7,000 | 7,000 | 7,000 | 900 | 7,000 |
| 1990-04-02 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 7,700 |
| 1990-03-30 | 7,880 | 7,880 | 7,700 | 7,700 | 1,200 | 7,700 |
| 1990-03-28 | 8,010 | 8,010 | 8,000 | 8,000 | 700 | 8,000 |
| 1990-03-26 | 7,880 | 7,880 | 7,880 | 7,880 | 300 | 7,880 |
| 1990-03-23 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 7,990 |
| 1990-03-19 | 8,650 | 8,650 | 8,400 | 8,400 | 400 | 8,400 |
| 1990-03-14 | 8,700 | 8,700 | 8,600 | 8,700 | 700 | 8,700 |
| 1990-03-13 | 9,000 | 9,000 | 8,750 | 8,750 | 1,000 | 8,750 |
| 1990-03-12 | 9,000 | 9,100 | 9,000 | 9,100 | 1,400 | 9,100 |
| 1990-03-09 | 9,590 | 9,590 | 9,400 | 9,400 | 1,600 | 9,400 |
| 1990-03-08 | 9,490 | 9,500 | 9,490 | 9,500 | 400 | 9,500 |
| 1990-03-07 | 9,900 | 9,900 | 9,690 | 9,690 | 4,000 | 9,690 |
| 1990-03-06 | 9,000 | 9,800 | 9,000 | 9,800 | 6,800 | 9,800 |
| 1990-03-05 | 8,710 | 9,000 | 8,710 | 9,000 | 1,500 | 9,000 |
| 1990-03-02 | 9,000 | 9,000 | 8,700 | 8,700 | 1,200 | 8,700 |
| 1990-03-01 | 8,800 | 8,900 | 8,800 | 8,900 | 1,300 | 8,900 |
| 1990-02-28 | 8,300 | 8,670 | 8,300 | 8,670 | 400 | 8,670 |
| 1990-02-27 | 8,570 | 8,570 | 8,300 | 8,300 | 400 | 8,300 |
| 1990-02-26 | 8,790 | 8,790 | 8,650 | 8,670 | 1,100 | 8,670 |
| 1990-02-23 | 8,900 | 8,900 | 8,800 | 8,800 | 800 | 8,800 |
| 1990-02-22 | 8,900 | 9,000 | 8,800 | 8,900 | 2,500 | 8,900 |
| 1990-02-21 | 9,250 | 9,250 | 9,000 | 9,000 | 5,300 | 9,000 |
| 1990-02-20 | 9,140 | 9,200 | 9,000 | 9,150 | 5,000 | 9,150 |
| 1990-02-19 | 9,350 | 9,350 | 8,950 | 8,950 | 4,800 | 8,950 |
| 1990-02-16 | 8,710 | 8,800 | 8,700 | 8,750 | 4,100 | 8,750 |
| 1990-02-15 | 8,500 | 8,700 | 8,500 | 8,690 | 3,300 | 8,690 |
| 1990-02-14 | 8,530 | 8,530 | 8,300 | 8,470 | 800 | 8,470 |
| 1990-02-13 | 8,730 | 8,740 | 8,640 | 8,640 | 500 | 8,640 |
| 1990-02-09 | 8,690 | 8,800 | 8,590 | 8,750 | 5,000 | 8,750 |
| 1990-02-08 | 8,300 | 8,700 | 8,300 | 8,680 | 3,000 | 8,680 |
| 1990-02-07 | 8,180 | 8,300 | 8,000 | 8,300 | 3,300 | 8,300 |
| 1990-02-06 | 7,900 | 8,000 | 7,900 | 8,000 | 900 | 8,000 |
| 1990-02-05 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 7,700 |
| 1990-02-02 | 7,700 | 7,700 | 7,690 | 7,690 | 200 | 7,690 |
| 1990-02-01 | 7,900 | 7,900 | 7,800 | 7,800 | 200 | 7,800 |
| 1990-01-30 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 1990-01-26 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 7,900 |
| 1990-01-25 | 7,990 | 7,990 | 7,980 | 7,980 | 200 | 7,980 |
| 1990-01-24 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 1990-01-23 | 7,990 | 7,990 | 7,950 | 7,950 | 700 | 7,950 |
| 1990-01-22 | 7,890 | 8,100 | 7,880 | 8,100 | 500 | 8,100 |
| 1990-01-19 | 7,900 | 7,900 | 7,880 | 7,880 | 200 | 7,880 |
| 1990-01-18 | 7,790 | 7,800 | 7,790 | 7,800 | 500 | 7,800 |
| 1990-01-17 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 1990-01-16 | 7,800 | 7,800 | 7,770 | 7,770 | 400 | 7,770 |
| 1990-01-12 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 1990-01-11 | 7,750 | 7,750 | 7,750 | 7,750 | 100 | 7,750 |
| 1990-01-10 | 7,810 | 7,810 | 7,700 | 7,700 | 700 | 7,700 |
| 1990-01-09 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 7,800 |
| 1990-01-08 | 7,890 | 7,900 | 7,890 | 7,900 | 500 | 7,900 |
| 1990-01-05 | 7,910 | 7,910 | 7,910 | 7,910 | 300 | 7,910 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
