5271 (株)トーヨーアサノ の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-273,4103,4103,4103,4101003,410
1994-12-263,4903,4903,4003,4006003,400
1994-12-223,6003,6003,5003,5004003,500
1994-12-213,6003,6003,6003,6002003,600
1994-12-203,6303,6303,6303,6301003,630
1994-12-163,6103,6103,6103,6104003,610
1994-12-153,7003,7003,6103,6104003,610
1994-11-303,9503,9503,9503,9502003,950
1994-11-293,8403,8503,8403,8504003,850
1994-11-213,9003,9003,9003,9003003,900
1994-11-143,9103,9103,9103,9101003,910
1994-11-113,9903,9903,9103,9102003,910
1994-11-104,0004,0004,0004,0002004,000
1994-11-093,8503,9003,8503,9002003,900
1994-11-083,9003,9003,9003,9001003,900
1994-11-073,9003,9003,9003,9001003,900
1994-11-043,9003,9003,9003,9003003,900
1994-11-024,0004,0004,0004,0001004,000
1994-11-014,0004,0004,0004,0003004,000
1994-10-314,0004,0004,0004,0004004,000
1994-10-284,0004,0004,0004,0004004,000
1994-10-263,9503,9503,9503,9505,1003,950
1994-09-283,9503,9503,9503,9503003,950
1994-09-273,9803,9803,9303,9803003,980
1994-09-264,0004,0004,0004,0003004,000
1994-09-224,0004,0004,0004,0005004,000
1994-09-204,0004,0004,0004,0001,2004,000
1994-09-193,9504,0003,9504,0003004,000
1994-09-163,9503,9503,9503,9504003,950
1994-09-134,0004,0004,0004,0004004,000
1994-09-123,9604,0003,9604,0005004,000
1994-09-093,9603,9603,9603,9601003,960
1994-09-083,9603,9603,9603,9606003,960
1994-09-064,0004,0003,9603,9601,1003,960
1994-08-303,9603,9603,9603,9601003,960
1994-08-114,1304,1304,0604,0603004,060
1994-08-104,1204,1204,1204,1201004,120
1994-08-084,1904,1904,1904,1901004,190
1994-08-054,2904,2904,2904,2901004,290
1994-08-024,2904,2904,2904,2901004,290
1994-08-014,3004,3004,3004,3003004,300
1994-07-274,3004,3004,3004,3008004,300
1994-07-264,3004,3004,3004,3005004,300
1994-07-254,3004,3004,3004,3008004,300
1994-07-224,3004,3004,3004,3001004,300
1994-07-214,3004,3004,3004,3001004,300
1994-07-204,3004,3004,3004,3004004,300
1994-07-194,3004,3004,3004,3006004,300
1994-07-184,3004,3004,3004,3005004,300
1994-07-154,2904,3004,2904,3002004,300
1994-07-134,3404,3404,2904,2903004,290
1994-07-124,2904,2904,2904,2901004,290
1994-07-084,3104,3104,2904,2909004,290
1994-07-074,3004,3004,3004,3003004,300
1994-07-064,3504,3504,3004,3003004,300
1994-07-054,3004,3004,3004,3006004,300
1994-07-044,2604,2604,2604,2602004,260
1994-07-014,3004,3004,2504,2503004,250
1994-06-304,3104,3104,3104,3103004,310
1994-06-294,3104,3104,3104,3103004,310
1994-06-284,3204,3204,3204,3202004,320
1994-06-274,3904,3904,3704,3702004,370
1994-06-244,4004,4004,4004,4004004,400
1994-06-214,5304,5404,4904,4908004,490
1994-06-204,5504,5504,5404,5408004,540
1994-06-174,5504,5504,5404,5402004,540
1994-06-164,5004,5504,5004,5305004,530
1994-06-154,4004,5504,4004,5001,1004,500
1994-06-144,3504,4004,3504,4009,2004,400
1994-06-134,3504,3504,3504,3507004,350
1994-06-104,3504,3504,3004,3001,1004,300
1994-06-094,1904,3104,1804,3102,3004,310
1994-06-084,1604,1904,1604,1901,1004,190
1994-06-064,1504,1504,1504,1501,0004,150
1994-06-034,1504,1504,1504,1504004,150
1994-06-024,1904,1904,1504,1508004,150
1994-05-314,1504,1504,1504,1501004,150
1994-05-274,1504,1504,1404,1403004,140
1994-05-254,1504,1504,1504,1501004,150
1994-05-204,1304,1304,1304,1301004,130
1994-05-194,1104,1104,1104,1105004,110
1994-05-134,1004,1004,1004,1001004,100
1994-05-104,1804,1804,1804,1801004,180
1994-05-094,2504,2504,2104,2103004,210
1994-05-064,2504,2504,2504,2503004,250
1994-04-254,2904,2904,2904,2902004,290
1994-04-224,2904,3004,2904,3001,7004,300
1994-04-183,8003,8003,8003,8008003,800
1994-04-133,6603,6603,6503,6605003,660
1994-04-113,6003,6503,6003,6501,0003,650
1994-03-313,7003,7003,7003,7001003,700
1994-03-173,7503,7503,7003,7003003,700
1994-03-163,7403,7503,7003,7508003,750
1994-03-153,7003,7503,6503,7501,4003,750
1994-03-143,8003,8003,7503,7508003,750
1994-03-113,9003,9003,8003,8003003,800
1994-03-083,9003,9003,9003,9001003,900
1994-03-023,9404,0003,9403,9901,2003,990
1994-03-013,9503,9503,8503,8501,3003,850
1994-02-253,9103,9103,9103,9101003,910
1994-02-243,9003,9003,9003,9001003,900
1994-02-163,9003,9003,9003,9001003,900
1994-02-144,0004,0004,0004,0002004,000
1994-02-104,0004,0004,0004,0001004,000
1994-02-094,0004,0004,0004,0002004,000
1994-02-084,0004,0004,0004,0006004,000
1994-02-073,8803,9003,8503,8801,4003,880
1994-02-043,7503,8503,7503,8502003,850
1994-02-033,7503,7503,7503,7501003,750
1994-02-023,7503,7503,7503,7505003,750
1994-02-013,7003,7403,7003,7407003,740
1994-01-313,6503,6503,6503,6503003,650
1994-01-273,5103,5103,5103,5104003,510
1994-01-213,6503,6503,6503,6503003,650
1994-01-193,6003,6003,6003,6002003,600
1994-01-173,6003,6003,6003,6001003,600
1994-01-133,5003,5003,5003,5001003,500
1994-01-123,5003,5003,5003,5003003,500
1994-01-113,4003,5003,4003,5001,6003,500
1994-01-103,4003,4003,4003,4002003,400
1994-01-073,4003,4003,4003,4001,6003,400
1994-01-053,4003,4003,4003,4001003,400

分割・併合履歴 : [2017-08-29]1株→0.1株 [1997-03-03]1株→10株