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 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 1994-12-26 | 3,490 | 3,490 | 3,400 | 3,400 | 600 | 3,400 |
| 1994-12-22 | 3,600 | 3,600 | 3,500 | 3,500 | 400 | 3,500 |
| 1994-12-21 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 1994-12-20 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 3,630 |
| 1994-12-16 | 3,610 | 3,610 | 3,610 | 3,610 | 400 | 3,610 |
| 1994-12-15 | 3,700 | 3,700 | 3,610 | 3,610 | 400 | 3,610 |
| 1994-11-30 | 3,950 | 3,950 | 3,950 | 3,950 | 200 | 3,950 |
| 1994-11-29 | 3,840 | 3,850 | 3,840 | 3,850 | 400 | 3,850 |
| 1994-11-21 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 3,900 |
| 1994-11-14 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 1994-11-11 | 3,990 | 3,990 | 3,910 | 3,910 | 200 | 3,910 |
| 1994-11-10 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 1994-11-09 | 3,850 | 3,900 | 3,850 | 3,900 | 200 | 3,900 |
| 1994-11-08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1994-11-07 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1994-11-04 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 3,900 |
| 1994-11-02 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1994-11-01 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 1994-10-31 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 1994-10-28 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 1994-10-26 | 3,950 | 3,950 | 3,950 | 3,950 | 5,100 | 3,950 |
| 1994-09-28 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
| 1994-09-27 | 3,980 | 3,980 | 3,930 | 3,980 | 300 | 3,980 |
| 1994-09-26 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 1994-09-22 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 4,000 |
| 1994-09-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,200 | 4,000 |
| 1994-09-19 | 3,950 | 4,000 | 3,950 | 4,000 | 300 | 4,000 |
| 1994-09-16 | 3,950 | 3,950 | 3,950 | 3,950 | 400 | 3,950 |
| 1994-09-13 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 1994-09-12 | 3,960 | 4,000 | 3,960 | 4,000 | 500 | 4,000 |
| 1994-09-09 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 1994-09-08 | 3,960 | 3,960 | 3,960 | 3,960 | 600 | 3,960 |
| 1994-09-06 | 4,000 | 4,000 | 3,960 | 3,960 | 1,100 | 3,960 |
| 1994-08-30 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 1994-08-11 | 4,130 | 4,130 | 4,060 | 4,060 | 300 | 4,060 |
| 1994-08-10 | 4,120 | 4,120 | 4,120 | 4,120 | 100 | 4,120 |
| 1994-08-08 | 4,190 | 4,190 | 4,190 | 4,190 | 100 | 4,190 |
| 1994-08-05 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 1994-08-02 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 1994-08-01 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 4,300 |
| 1994-07-27 | 4,300 | 4,300 | 4,300 | 4,300 | 800 | 4,300 |
| 1994-07-26 | 4,300 | 4,300 | 4,300 | 4,300 | 500 | 4,300 |
| 1994-07-25 | 4,300 | 4,300 | 4,300 | 4,300 | 800 | 4,300 |
| 1994-07-22 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 1994-07-21 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 1994-07-20 | 4,300 | 4,300 | 4,300 | 4,300 | 400 | 4,300 |
| 1994-07-19 | 4,300 | 4,300 | 4,300 | 4,300 | 600 | 4,300 |
| 1994-07-18 | 4,300 | 4,300 | 4,300 | 4,300 | 500 | 4,300 |
| 1994-07-15 | 4,290 | 4,300 | 4,290 | 4,300 | 200 | 4,300 |
| 1994-07-13 | 4,340 | 4,340 | 4,290 | 4,290 | 300 | 4,290 |
| 1994-07-12 | 4,290 | 4,290 | 4,290 | 4,290 | 100 | 4,290 |
| 1994-07-08 | 4,310 | 4,310 | 4,290 | 4,290 | 900 | 4,290 |
| 1994-07-07 | 4,300 | 4,300 | 4,300 | 4,300 | 300 | 4,300 |
| 1994-07-06 | 4,350 | 4,350 | 4,300 | 4,300 | 300 | 4,300 |
| 1994-07-05 | 4,300 | 4,300 | 4,300 | 4,300 | 600 | 4,300 |
| 1994-07-04 | 4,260 | 4,260 | 4,260 | 4,260 | 200 | 4,260 |
| 1994-07-01 | 4,300 | 4,300 | 4,250 | 4,250 | 300 | 4,250 |
| 1994-06-30 | 4,310 | 4,310 | 4,310 | 4,310 | 300 | 4,310 |
| 1994-06-29 | 4,310 | 4,310 | 4,310 | 4,310 | 300 | 4,310 |
| 1994-06-28 | 4,320 | 4,320 | 4,320 | 4,320 | 200 | 4,320 |
| 1994-06-27 | 4,390 | 4,390 | 4,370 | 4,370 | 200 | 4,370 |
| 1994-06-24 | 4,400 | 4,400 | 4,400 | 4,400 | 400 | 4,400 |
| 1994-06-21 | 4,530 | 4,540 | 4,490 | 4,490 | 800 | 4,490 |
| 1994-06-20 | 4,550 | 4,550 | 4,540 | 4,540 | 800 | 4,540 |
| 1994-06-17 | 4,550 | 4,550 | 4,540 | 4,540 | 200 | 4,540 |
| 1994-06-16 | 4,500 | 4,550 | 4,500 | 4,530 | 500 | 4,530 |
| 1994-06-15 | 4,400 | 4,550 | 4,400 | 4,500 | 1,100 | 4,500 |
| 1994-06-14 | 4,350 | 4,400 | 4,350 | 4,400 | 9,200 | 4,400 |
| 1994-06-13 | 4,350 | 4,350 | 4,350 | 4,350 | 700 | 4,350 |
| 1994-06-10 | 4,350 | 4,350 | 4,300 | 4,300 | 1,100 | 4,300 |
| 1994-06-09 | 4,190 | 4,310 | 4,180 | 4,310 | 2,300 | 4,310 |
| 1994-06-08 | 4,160 | 4,190 | 4,160 | 4,190 | 1,100 | 4,190 |
| 1994-06-06 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 4,150 |
| 1994-06-03 | 4,150 | 4,150 | 4,150 | 4,150 | 400 | 4,150 |
| 1994-06-02 | 4,190 | 4,190 | 4,150 | 4,150 | 800 | 4,150 |
| 1994-05-31 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 1994-05-27 | 4,150 | 4,150 | 4,140 | 4,140 | 300 | 4,140 |
| 1994-05-25 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 1994-05-20 | 4,130 | 4,130 | 4,130 | 4,130 | 100 | 4,130 |
| 1994-05-19 | 4,110 | 4,110 | 4,110 | 4,110 | 500 | 4,110 |
| 1994-05-13 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 1994-05-10 | 4,180 | 4,180 | 4,180 | 4,180 | 100 | 4,180 |
| 1994-05-09 | 4,250 | 4,250 | 4,210 | 4,210 | 300 | 4,210 |
| 1994-05-06 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 4,250 |
| 1994-04-25 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 4,290 |
| 1994-04-22 | 4,290 | 4,300 | 4,290 | 4,300 | 1,700 | 4,300 |
| 1994-04-18 | 3,800 | 3,800 | 3,800 | 3,800 | 800 | 3,800 |
| 1994-04-13 | 3,660 | 3,660 | 3,650 | 3,660 | 500 | 3,660 |
| 1994-04-11 | 3,600 | 3,650 | 3,600 | 3,650 | 1,000 | 3,650 |
| 1994-03-31 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 1994-03-17 | 3,750 | 3,750 | 3,700 | 3,700 | 300 | 3,700 |
| 1994-03-16 | 3,740 | 3,750 | 3,700 | 3,750 | 800 | 3,750 |
| 1994-03-15 | 3,700 | 3,750 | 3,650 | 3,750 | 1,400 | 3,750 |
| 1994-03-14 | 3,800 | 3,800 | 3,750 | 3,750 | 800 | 3,750 |
| 1994-03-11 | 3,900 | 3,900 | 3,800 | 3,800 | 300 | 3,800 |
| 1994-03-08 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1994-03-02 | 3,940 | 4,000 | 3,940 | 3,990 | 1,200 | 3,990 |
| 1994-03-01 | 3,950 | 3,950 | 3,850 | 3,850 | 1,300 | 3,850 |
| 1994-02-25 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 1994-02-24 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1994-02-16 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1994-02-14 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 1994-02-10 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1994-02-09 | 4,000 | 4,000 | 4,000 | 4,000 | 200 | 4,000 |
| 1994-02-08 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 4,000 |
| 1994-02-07 | 3,880 | 3,900 | 3,850 | 3,880 | 1,400 | 3,880 |
| 1994-02-04 | 3,750 | 3,850 | 3,750 | 3,850 | 200 | 3,850 |
| 1994-02-03 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 1994-02-02 | 3,750 | 3,750 | 3,750 | 3,750 | 500 | 3,750 |
| 1994-02-01 | 3,700 | 3,740 | 3,700 | 3,740 | 700 | 3,740 |
| 1994-01-31 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 1994-01-27 | 3,510 | 3,510 | 3,510 | 3,510 | 400 | 3,510 |
| 1994-01-21 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 3,650 |
| 1994-01-19 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 1994-01-17 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1994-01-13 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1994-01-12 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 1994-01-11 | 3,400 | 3,500 | 3,400 | 3,500 | 1,600 | 3,500 |
| 1994-01-10 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 1994-01-07 | 3,400 | 3,400 | 3,400 | 3,400 | 1,600 | 3,400 |
| 1994-01-05 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
