5271 (株)トーヨーアサノ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 1993-12-21 | 3,320 | 3,320 | 3,270 | 3,270 | 200 | 3,270 |
| 1993-12-17 | 3,250 | 3,250 | 3,220 | 3,220 | 600 | 3,220 |
| 1993-12-16 | 3,250 | 3,250 | 3,200 | 3,200 | 600 | 3,200 |
| 1993-12-14 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 1993-12-13 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 1993-12-10 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 3,250 |
| 1993-12-09 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 1993-12-06 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 1993-11-22 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 1993-11-18 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 3,550 |
| 1993-11-16 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 1993-11-15 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1993-11-12 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1993-11-11 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1993-11-04 | 3,720 | 3,720 | 3,720 | 3,720 | 500 | 3,720 |
| 1993-11-01 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 1993-10-29 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 1993-10-27 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 1993-10-26 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 1993-10-25 | 3,900 | 3,900 | 3,750 | 3,750 | 900 | 3,750 |
| 1993-10-22 | 4,000 | 4,000 | 3,900 | 3,900 | 2,900 | 3,900 |
| 1993-10-12 | 4,000 | 4,100 | 4,000 | 4,100 | 1,100 | 4,100 |
| 1993-09-27 | 4,050 | 4,050 | 4,050 | 4,050 | 300 | 4,050 |
| 1993-09-21 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 4,190 |
| 1993-09-17 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 1993-09-13 | 4,290 | 4,300 | 4,290 | 4,300 | 200 | 4,300 |
| 1993-09-10 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 4,300 |
| 1993-09-09 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 1993-09-08 | 4,300 | 4,300 | 4,210 | 4,210 | 1,000 | 4,210 |
| 1993-09-07 | 4,300 | 4,300 | 4,300 | 4,300 | 2,100 | 4,300 |
| 1993-09-06 | 4,200 | 4,300 | 4,200 | 4,300 | 1,600 | 4,300 |
| 1993-08-25 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 4,200 |
| 1993-08-18 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 1993-08-16 | 4,200 | 4,200 | 4,200 | 4,200 | 500 | 4,200 |
| 1993-08-09 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 4,200 |
| 1993-08-05 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 1993-08-02 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 4,190 |
| 1993-07-30 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 1993-07-12 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 4,200 |
| 1993-07-09 | 4,200 | 4,200 | 4,200 | 4,200 | 500 | 4,200 |
| 1993-07-08 | 4,300 | 4,300 | 4,300 | 4,300 | 500 | 4,300 |
| 1993-07-06 | 4,400 | 4,400 | 4,400 | 4,400 | 500 | 4,400 |
| 1993-07-05 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 1993-06-25 | 4,600 | 4,700 | 4,600 | 4,700 | 400 | 4,700 |
| 1993-06-14 | 4,900 | 4,900 | 4,810 | 4,810 | 400 | 4,810 |
| 1993-06-10 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 4,890 |
| 1993-06-08 | 4,890 | 4,890 | 4,890 | 4,890 | 200 | 4,890 |
| 1993-06-07 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 1993-05-31 | 5,000 | 5,090 | 5,000 | 5,000 | 800 | 5,000 |
| 1993-05-28 | 4,900 | 5,000 | 4,900 | 5,000 | 200 | 5,000 |
| 1993-05-27 | 4,800 | 4,900 | 4,770 | 4,900 | 1,400 | 4,900 |
| 1993-05-26 | 4,600 | 4,750 | 4,600 | 4,750 | 1,500 | 4,750 |
| 1993-05-25 | 4,600 | 4,600 | 4,590 | 4,600 | 700 | 4,600 |
| 1993-05-24 | 4,600 | 4,600 | 4,600 | 4,600 | 400 | 4,600 |
| 1993-05-21 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 4,500 |
| 1993-05-20 | 4,600 | 4,600 | 4,600 | 4,600 | 500 | 4,600 |
| 1993-05-19 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 4,600 |
| 1993-05-14 | 4,650 | 4,650 | 4,650 | 4,650 | 300 | 4,650 |
| 1993-05-11 | 4,260 | 4,350 | 4,260 | 4,350 | 1,100 | 4,350 |
| 1993-05-10 | 4,300 | 4,300 | 4,260 | 4,260 | 1,600 | 4,260 |
| 1993-05-07 | 4,200 | 4,250 | 4,200 | 4,250 | 400 | 4,250 |
| 1993-05-06 | 4,200 | 4,200 | 4,200 | 4,200 | 500 | 4,200 |
| 1993-04-30 | 4,110 | 4,110 | 4,110 | 4,110 | 200 | 4,110 |
| 1993-04-26 | 4,100 | 4,100 | 4,100 | 4,100 | 500 | 4,100 |
| 1993-04-20 | 4,320 | 4,320 | 4,320 | 4,320 | 200 | 4,320 |
| 1993-04-19 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 4,320 |
| 1993-04-16 | 4,320 | 4,320 | 4,320 | 4,320 | 300 | 4,320 |
| 1993-04-15 | 4,320 | 4,320 | 4,320 | 4,320 | 900 | 4,320 |
| 1993-04-14 | 4,300 | 4,310 | 4,300 | 4,300 | 1,300 | 4,300 |
| 1993-04-13 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 4,300 |
| 1993-04-12 | 4,300 | 4,300 | 4,300 | 4,300 | 1,500 | 4,300 |
| 1993-04-09 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 1993-04-08 | 4,290 | 4,300 | 4,290 | 4,300 | 500 | 4,300 |
| 1993-04-07 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 4,300 |
| 1993-04-06 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 4,200 |
| 1993-04-01 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 1993-03-31 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1993-03-30 | 3,810 | 3,900 | 3,810 | 3,900 | 200 | 3,900 |
| 1993-03-26 | 3,660 | 3,800 | 3,660 | 3,800 | 700 | 3,800 |
| 1993-03-25 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 1993-03-22 | 3,530 | 3,550 | 3,500 | 3,550 | 1,000 | 3,550 |
| 1993-03-19 | 3,450 | 3,500 | 3,450 | 3,500 | 1,300 | 3,500 |
| 1993-03-18 | 3,400 | 3,450 | 3,400 | 3,450 | 1,200 | 3,450 |
| 1993-03-17 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,400 |
| 1993-03-16 | 3,320 | 3,400 | 3,320 | 3,400 | 1,300 | 3,400 |
| 1993-03-15 | 3,350 | 3,400 | 3,350 | 3,400 | 1,700 | 3,400 |
| 1993-03-12 | 3,350 | 3,450 | 3,350 | 3,450 | 1,600 | 3,450 |
| 1993-03-10 | 3,410 | 3,410 | 3,410 | 3,410 | 500 | 3,410 |
| 1993-03-09 | 3,310 | 3,400 | 3,310 | 3,400 | 1,400 | 3,400 |
| 1993-03-04 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 1993-03-03 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 1993-02-23 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 1993-02-22 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 1993-02-17 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 3,250 |
| 1993-02-16 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 3,250 |
| 1993-02-12 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 3,200 |
| 1993-02-08 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 1993-02-05 | 3,190 | 3,190 | 3,190 | 3,190 | 300 | 3,190 |
| 1993-02-02 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 1993-01-18 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 1993-01-14 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 3,200 |
| 1993-01-13 | 3,280 | 3,280 | 3,200 | 3,200 | 400 | 3,200 |
| 1993-01-06 | 3,300 | 3,310 | 3,300 | 3,300 | 1,100 | 3,300 |
| 1993-01-05 | 3,280 | 3,300 | 3,270 | 3,300 | 500 | 3,300 |
| 1993-01-04 | 3,300 | 3,300 | 3,280 | 3,280 | 300 | 3,280 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
