5271 (株)トーヨーアサノ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-20 | 5,120 | 5,120 | 5,120 | 5,120 | 500 | 5,120 |
| 1991-12-17 | 5,120 | 5,120 | 5,120 | 5,120 | 500 | 5,120 |
| 1991-11-26 | 5,890 | 5,890 | 5,890 | 5,890 | 800 | 5,890 |
| 1991-11-15 | 5,890 | 5,890 | 5,890 | 5,890 | 200 | 5,890 |
| 1991-11-01 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 5,900 |
| 1991-10-31 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 6,000 |
| 1991-10-30 | 6,000 | 6,000 | 6,000 | 6,000 | 700 | 6,000 |
| 1991-10-28 | 6,060 | 6,070 | 6,060 | 6,070 | 400 | 6,070 |
| 1991-10-25 | 6,070 | 6,070 | 6,070 | 6,070 | 2,400 | 6,070 |
| 1991-10-22 | 6,090 | 6,090 | 6,090 | 6,090 | 1,300 | 6,090 |
| 1991-10-11 | 6,100 | 6,100 | 6,100 | 6,100 | 1,300 | 6,100 |
| 1991-10-09 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 6,110 |
| 1991-10-08 | 6,140 | 6,140 | 6,130 | 6,130 | 7,500 | 6,130 |
| 1991-09-26 | 6,140 | 6,140 | 6,140 | 6,140 | 300 | 6,140 |
| 1991-09-11 | 6,250 | 6,250 | 6,250 | 6,250 | 100 | 6,250 |
| 1991-08-05 | 6,500 | 6,610 | 6,500 | 6,590 | 9,600 | 6,590 |
| 1991-07-29 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 5,900 |
| 1991-07-26 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 6,000 |
| 1991-07-23 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 5,900 |
| 1991-07-19 | 6,000 | 6,000 | 6,000 | 6,000 | 200 | 6,000 |
| 1991-07-10 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 1991-07-09 | 6,100 | 6,100 | 5,900 | 5,900 | 400 | 5,900 |
| 1991-07-08 | 6,400 | 6,400 | 6,300 | 6,300 | 400 | 6,300 |
| 1991-07-05 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 6,500 |
| 1991-07-03 | 6,660 | 6,660 | 6,600 | 6,600 | 5,000 | 6,600 |
| 1991-06-20 | 6,800 | 6,800 | 6,750 | 6,750 | 800 | 6,750 |
| 1991-06-11 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 6,810 |
| 1991-06-06 | 6,900 | 6,900 | 6,840 | 6,840 | 500 | 6,840 |
| 1991-06-05 | 6,900 | 6,900 | 6,900 | 6,900 | 500 | 6,900 |
| 1991-06-03 | 7,010 | 7,010 | 6,910 | 6,910 | 200 | 6,910 |
| 1991-05-31 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 7,010 |
| 1991-05-30 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 7,010 |
| 1991-05-29 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 7,000 |
| 1991-05-24 | 6,900 | 7,100 | 6,900 | 7,100 | 700 | 7,100 |
| 1991-05-23 | 6,810 | 6,810 | 6,810 | 6,810 | 100 | 6,810 |
| 1991-05-17 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 7,010 |
| 1991-05-16 | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 7,010 |
| 1991-05-15 | 7,100 | 7,100 | 7,010 | 7,010 | 400 | 7,010 |
| 1991-05-14 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 1991-05-13 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 1991-05-10 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 1991-05-09 | 7,100 | 7,100 | 7,100 | 7,100 | 400 | 7,100 |
| 1991-05-08 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 1991-05-01 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 1991-04-30 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
| 1991-04-25 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 7,100 |
| 1991-04-22 | 7,310 | 7,310 | 7,300 | 7,300 | 500 | 7,300 |
| 1991-04-17 | 7,310 | 7,310 | 7,310 | 7,310 | 400 | 7,310 |
| 1991-04-16 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 7,300 |
| 1991-03-28 | 7,200 | 7,300 | 7,200 | 7,300 | 400 | 7,300 |
| 1991-03-27 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 7,400 |
| 1991-03-26 | 7,400 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400 |
| 1991-03-22 | 6,900 | 6,900 | 6,900 | 6,900 | 700 | 6,900 |
| 1991-03-20 | 6,910 | 6,910 | 6,900 | 6,900 | 300 | 6,900 |
| 1991-03-19 | 6,700 | 6,800 | 6,700 | 6,800 | 1,000 | 6,800 |
| 1991-03-18 | 6,700 | 6,700 | 6,580 | 6,600 | 1,100 | 6,600 |
| 1991-03-15 | 6,600 | 6,600 | 6,600 | 6,600 | 300 | 6,600 |
| 1991-03-11 | 6,800 | 6,900 | 6,800 | 6,900 | 600 | 6,900 |
| 1991-03-08 | 6,700 | 6,700 | 6,700 | 6,700 | 200 | 6,700 |
| 1991-03-07 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,700 |
| 1991-03-05 | 6,410 | 6,500 | 6,410 | 6,500 | 300 | 6,500 |
| 1991-03-01 | 6,400 | 6,400 | 6,400 | 6,400 | 300 | 6,400 |
| 1991-02-28 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 6,500 |
| 1991-02-27 | 6,500 | 6,500 | 6,500 | 6,500 | 300 | 6,500 |
| 1991-02-26 | 6,500 | 6,500 | 6,500 | 6,500 | 900 | 6,500 |
| 1991-02-21 | 6,500 | 6,500 | 6,410 | 6,410 | 400 | 6,410 |
| 1991-02-20 | 6,500 | 6,500 | 6,490 | 6,500 | 800 | 6,500 |
| 1991-02-19 | 6,500 | 6,500 | 6,500 | 6,500 | 600 | 6,500 |
| 1991-02-18 | 6,190 | 6,190 | 6,190 | 6,190 | 600 | 6,190 |
| 1991-02-15 | 6,190 | 6,190 | 6,090 | 6,190 | 1,500 | 6,190 |
| 1991-02-14 | 6,200 | 6,200 | 6,100 | 6,190 | 1,300 | 6,190 |
| 1991-02-13 | 6,180 | 6,180 | 6,180 | 6,180 | 600 | 6,180 |
| 1991-02-12 | 5,800 | 6,200 | 5,800 | 6,200 | 600 | 6,200 |
| 1991-02-06 | 5,780 | 5,780 | 5,780 | 5,780 | 6,000 | 5,780 |
| 1991-02-04 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 1991-02-01 | 5,550 | 5,550 | 5,550 | 5,550 | 300 | 5,550 |
| 1991-01-28 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 5,800 |
| 1991-01-10 | 5,910 | 5,910 | 5,910 | 5,910 | 200 | 5,910 |
| 1991-01-04 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 5,910 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
