5271 (株)トーヨーアサノ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 1995-12-20 | 4,010 | 4,050 | 4,010 | 4,050 | 20,400 | 4,050 |
| 1995-12-19 | 4,000 | 4,010 | 4,000 | 4,010 | 20,000 | 4,010 |
| 1995-12-15 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 1995-12-12 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
| 1995-12-11 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
| 1995-12-06 | 3,850 | 3,850 | 3,850 | 3,850 | 600 | 3,850 |
| 1995-12-04 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 1995-12-01 | 3,800 | 3,850 | 3,800 | 3,850 | 500 | 3,850 |
| 1995-11-29 | 3,850 | 3,900 | 3,850 | 3,850 | 700 | 3,850 |
| 1995-11-28 | 3,850 | 3,850 | 3,850 | 3,850 | 600 | 3,850 |
| 1995-11-27 | 3,560 | 3,600 | 3,560 | 3,600 | 300 | 3,600 |
| 1995-11-24 | 3,500 | 3,500 | 3,500 | 3,500 | 1,100 | 3,500 |
| 1995-11-22 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 1995-11-21 | 3,150 | 3,150 | 3,150 | 3,150 | 600 | 3,150 |
| 1995-11-16 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 1995-11-08 | 3,050 | 3,060 | 3,000 | 3,000 | 1,300 | 3,000 |
| 1995-11-06 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 1995-11-02 | 3,030 | 3,050 | 3,030 | 3,030 | 800 | 3,030 |
| 1995-10-30 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 1995-10-26 | 3,100 | 3,100 | 3,000 | 3,000 | 300 | 3,000 |
| 1995-10-23 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 1995-10-19 | 2,950 | 2,950 | 2,950 | 2,950 | 900 | 2,950 |
| 1995-10-18 | 3,050 | 3,050 | 3,050 | 3,050 | 1,200 | 3,050 |
| 1995-10-04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 1995-09-18 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 1995-08-31 | 3,000 | 3,050 | 3,000 | 3,050 | 200 | 3,050 |
| 1995-08-23 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 1995-08-22 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,990 |
| 1995-08-18 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 1995-08-16 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 1995-08-14 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 1995-08-09 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 1995-08-08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 1995-08-02 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 1995-07-28 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 1995-07-26 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 1995-07-25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 1995-07-13 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 1995-07-12 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1995-07-10 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 1995-07-07 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 3,000 |
| 1995-07-06 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 1995-07-05 | 2,960 | 3,000 | 2,960 | 3,000 | 20,100 | 3,000 |
| 1995-07-04 | 2,960 | 2,960 | 2,960 | 2,960 | 20,000 | 2,960 |
| 1995-07-03 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 2,940 |
| 1995-06-16 | 2,800 | 2,800 | 2,780 | 2,780 | 300 | 2,780 |
| 1995-06-12 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 3,160 |
| 1995-05-29 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 | 3,380 |
| 1995-05-09 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 1995-03-31 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1995-03-28 | 3,350 | 3,350 | 3,350 | 3,350 | 5,100 | 3,350 |
| 1995-03-15 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 1995-03-10 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1995-03-07 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 1995-03-06 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 1995-02-24 | 3,800 | 3,800 | 3,800 | 3,800 | 400 | 3,800 |
| 1995-02-23 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 1995-02-22 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,800 |
| 1995-02-20 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 1995-02-01 | 4,240 | 4,240 | 4,150 | 4,150 | 1,200 | 4,150 |
| 1995-01-31 | 4,090 | 4,090 | 4,090 | 4,090 | 100 | 4,090 |
| 1995-01-30 | 4,100 | 4,200 | 4,100 | 4,200 | 400 | 4,200 |
| 1995-01-27 | 4,100 | 4,100 | 4,100 | 4,100 | 400 | 4,100 |
| 1995-01-26 | 4,030 | 4,050 | 4,010 | 4,010 | 5,900 | 4,010 |
| 1995-01-25 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 1995-01-20 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 1995-01-19 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 1995-01-18 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 1995-01-17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1995-01-13 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 3,420 |
| 1995-01-12 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 1995-01-11 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 3,500 |
| 1995-01-10 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 1995-01-05 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1997-03-03]1株→10株
